KissMeData/214680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203700,1581494755,3580,3580,3580,3580,18347
20240318,203600,1581494755,3580,3580,3580,3580,0
20240318,203500,1581494755,3580,3580,3580,3580,0
20240318,203400,1581494755,3580,3580,3580,3580,0
20240318,203300,1581494755,3580,3580,3580,3580,0
20240318,203200,1581494755,3580,3580,3580,3580,0
20240318,203100,1581494755,3580,3580,3580,3580,0
20240318,203000,1581494755,3580,3580,3580,3580,0
20240318,202900,1581494755,3580,3580,3580,3580,0
20240318,202800,1581494755,3580,3580,3580,3580,0
20240318,202700,1581494755,3580,3580,3580,3580,0
20240318,202600,1581494755,3580,3580,3580,3580,0
20240318,202500,1581494755,3580,3580,3580,3580,0
20240318,202400,1581494755,3580,3580,3580,3580,0
20240318,202300,1581494755,3580,3580,3580,3580,0
20240318,202200,1581494755,3580,3580,3580,3580,0
20240318,202100,1581494755,3580,3580,3580,3580,0
20240318,202000,1581494755,3580,3580,3580,3580,0
20240318,201900,1581494755,3580,3580,3580,3580,0
20240318,201800,1581494755,3580,3580,3580,3580,0
20240318,201700,1581494755,3580,3580,3580,3580,0
20240318,201600,1581494755,3580,3580,3580,3580,0
20240318,201500,1581494755,3580,3580,3580,3580,0
20240318,201400,1581494755,3580,3580,3580,3580,0
20240318,201300,1581494755,3580,3580,3580,3580,0
20240318,201200,1581494755,3580,3580,3580,3580,0
20240318,201100,1581494755,3580,3580,3580,3580,0
20240318,201000,1581494755,3580,3580,3580,3580,0
20240318,200900,1581494755,3580,3580,3580,3580,0
20240318,200800,1581494755,3580,3580,3580,3580,0
20240318,200700,1581494755,3580,3580,3580,3580,18347
20240318,200600,1581494755,3580,3580,3580,3580,0
20240318,200500,1581494755,3580,3580,3580,3580,0
20240318,200400,1581494755,3580,3580,3580,3580,0
20240318,200300,1581494755,3580,3580,3580,3580,0
20240318,200200,1581494755,3580,3580,3580,3580,0
20240318,200100,1581494755,3580,3580,3580,3580,0
20240318,200000,1581494755,3580,3580,3580,3580,0
20240318,195900,1581494755,3580,3580,3580,3580,0
20240318,195800,1581494755,3580,3580,3580,3580,0
20240318,195700,1581494755,3580,3580,3580,3580,0
20240318,195600,1581494755,3580,3580,3580,3580,0
20240318,195500,1581494755,3580,3580,3580,3580,0
20240318,195400,1581494755,3580,3580,3580,3580,0
20240318,195300,1581494755,3580,3580,3580,3580,0
20240318,195200,1581494755,3580,3580,3580,3580,0
20240318,195100,1581494755,3580,3580,3580,3580,0
20240318,195000,1581494755,3580,3580,3580,3580,0
20240318,194900,1581494755,3580,3580,3580,3580,0
20240318,194800,1581494755,3580,3580,3580,3580,0
20240318,194700,1581494755,3580,3580,3580,3580,0
20240318,194600,1581494755,3580,3580,3580,3580,0
20240318,194500,1581494755,3580,3580,3580,3580,0
20240318,194400,1581494755,3580,3580,3580,3580,0
20240318,194300,1581494755,3580,3580,3580,3580,0
20240318,194200,1581494755,3580,3580,3580,3580,0
20240318,194100,1581494755,3580,3580,3580,3580,0
20240318,194000,1581494755,3580,3580,3580,3580,0
20240318,193900,1581494755,3580,3580,3580,3580,0
20240318,193800,1581494755,3580,3580,3580,3580,0
20240318,193700,1581494755,3580,3580,3580,3580,18347
20240318,193600,1581494755,3580,3580,3580,3580,0
20240318,193500,1581494755,3580,3580,3580,3580,0
20240318,193400,1581494755,3580,3580,3580,3580,0
20240318,193300,1581494755,3580,3580,3580,3580,0
20240318,193200,1581494755,3580,3580,3580,3580,0
20240318,193100,1581494755,3580,3580,3580,3580,0
20240318,193000,1581494755,3580,3580,3580,3580,0
20240318,192900,1581494755,3580,3580,3580,3580,0
20240318,192800,1581494755,3580,3580,3580,3580,0
20240318,192700,1581494755,3580,3580,3580,3580,0
20240318,192600,1581494755,3580,3580,3580,3580,0
20240318,192500,1581494755,3580,3580,3580,3580,0
20240318,192400,1581494755,3580,3580,3580,3580,0
20240318,192300,1581494755,3580,3580,3580,3580,0
20240318,192200,1581494755,3580,3580,3580,3580,0
20240318,192100,1581494755,3580,3580,3580,3580,0
20240318,192000,1581494755,3580,3580,3580,3580,0
20240318,191900,1581494755,3580,3580,3580,3580,0
20240318,191800,1581494755,3580,3580,3580,3580,0
20240318,191700,1581494755,3580,3580,3580,3580,0
20240318,191600,1581494755,3580,3580,3580,3580,0
20240318,191500,1581494755,3580,3580,3580,3580,0
20240318,191400,1581494755,3580,3580,3580,3580,0
20240318,191300,1581494755,3580,3580,3580,3580,0
20240318,191200,1581494755,3580,3580,3580,3580,0
20240318,191100,1581494755,3580,3580,3580,3580,0
20240318,191000,1581494755,3580,3580,3580,3580,0
20240318,190900,1581494755,3580,3580,3580,3580,0
20240318,190800,1581494755,3580,3580,3580,3580,0
20240318,190700,1581494755,3580,3580,3580,3580,18347
20240318,190600,1581494755,3580,3580,3580,3580,0
20240318,190500,1581494755,3580,3580,3580,3580,0
20240318,190400,1581494755,3580,3580,3580,3580,0
20240318,190300,1581494755,3580,3580,3580,3580,0
20240318,190200,1581494755,3580,3580,3580,3580,0
20240318,190100,1581494755,3580,3580,3580,3580,0
20240318,190000,1581494755,3580,3580,3580,3580,0
20240318,185900,1581494755,3580,3580,3580,3580,0
20240318,185800,1581494755,3580,3580,3580,3580,0
20240318,185700,1581494755,3580,3580,3580,3580,0
20240318,185600,1581494755,3580,3580,3580,3580,0
20240318,185500,1581494755,3580,3580,3580,3580,0
20240318,185400,1581494755,3580,3580,3580,3580,0
20240318,185300,1581494755,3580,3580,3580,3580,0
20240318,185200,1581494755,3580,3580,3580,3580,0
20240318,185100,1581494755,3580,3580,3580,3580,0
20240318,185000,1581494755,3580,3580,3580,3580,0
20240318,184900,1581494755,3580,3580,3580,3580,0
20240318,184800,1581494755,3580,3580,3580,3580,0
20240318,184700,1581494755,3580,3580,3580,3580,0
20240318,184600,1581494755,3580,3580,3580,3580,0
20240318,184500,1581494755,3580,3580,3580,3580,0
20240318,184400,1581494755,3580,3580,3580,3580,0
20240318,184300,1581494755,3580,3580,3580,3580,0
20240318,184200,1581494755,3580,3580,3580,3580,0
20240318,184100,1581494755,3580,3580,3580,3580,0
20240318,184000,1581494755,3580,3580,3580,3580,0
20240318,183900,1581494755,3580,3580,3580,3580,0
20240318,183800,1581494755,3580,3580,3580,3580,0
20240318,183700,1581494755,3580,3580,3580,3580,18347
20240318,183600,1581494755,3580,3580,3580,3580,0
20240318,183500,1581494755,3580,3580,3580,3580,0
20240318,183400,1581494755,3580,3580,3580,3580,0
20240318,183300,1581494755,3580,3580,3580,3580,0
20240318,183200,1581494755,3580,3580,3580,3580,0
20240318,183100,1581494755,3580,3580,3580,3580,0
20240318,183000,1581494755,3580,3580,3580,3580,0
20240318,182900,1581494755,3580,3580,3580,3580,0
20240318,182800,1581494755,3580,3580,3580,3580,0
20240318,182700,1581494755,3580,3580,3580,3580,0
20240318,182600,1581494755,3580,3580,3580,3580,0
20240318,182500,1581494755,3580,3580,3580,3580,0
20240318,182400,1581494755,3580,3580,3580,3580,0
20240318,182300,1581494755,3580,3580,3580,3580,0
20240318,182200,1581494755,3580,3580,3580,3580,0
20240318,182100,1581494755,3580,3580,3580,3580,0
20240318,182000,1581494755,3580,3580,3580,3580,0
20240318,181900,1581494755,3580,3580,3580,3580,0
20240318,181800,1581494755,3580,3580,3580,3580,0
20240318,181700,1581494755,3580,3580,3580,3580,0
20240318,181600,1581494755,3580,3580,3580,3580,0
20240318,181500,1581494755,3580,3580,3580,3580,0
20240318,181400,1581494755,3580,3580,3580,3580,0
20240318,181300,1581494755,3580,3580,3580,3580,0
20240318,181200,1581494755,3580,3580,3580,3580,0
20240318,181100,1581494755,3580,3580,3580,3580,0
20240318,181000,1581494755,3580,3580,3580,3580,0
20240318,180900,1581494755,3580,3580,3580,3580,0
20240318,180800,1581494755,3580,3580,3580,3580,0
20240318,180700,1581494755,3580,3580,3580,3580,18347
20240318,180600,1581494755,3580,3580,3580,3580,0
20240318,180500,1581494755,3580,3580,3580,3580,0
20240318,180400,1581494755,3580,3580,3580,3580,0
20240318,180300,1581494755,3580,3580,3580,3580,0
20240318,180200,1581494755,3580,3580,3580,3580,0
20240318,180100,1581494755,3580,3580,3580,3580,0
20240318,180000,1581494755,3580,3580,3580,3580,0
20240318,175900,1581494755,3580,3580,3580,3580,0
20240318,175800,1581494755,3580,3580,3580,3580,0
20240318,175700,1581494755,3580,3580,3580,3580,0
20240318,175600,1581494755,3580,3580,3580,3580,0
20240318,175500,1581494755,3580,3580,3580,3580,0
20240318,175400,1581494755,3580,3580,3580,3580,0
20240318,175300,1581494755,3580,3580,3580,3580,0
20240318,175200,1581494755,3580,3580,3580,3580,0
20240318,175100,1581494755,3580,3580,3580,3580,0
20240318,175000,1581494755,3580,3580,3580,3580,0
20240318,174900,1581494755,3580,3580,3580,3580,0
20240318,174800,1581494755,3580,3580,3580,3580,0
20240318,174700,1581494755,3580,3580,3580,3580,0
20240318,174600,1581494755,3580,3580,3580,3580,0
20240318,174500,1581494755,3580,3580,3580,3580,0
20240318,174400,1581494755,3580,3580,3580,3580,0
20240318,174300,1581494755,3580,3580,3580,3580,0
20240318,174200,1581494755,3580,3580,3580,3580,0
20240318,174100,1581494755,3580,3580,3580,3580,0
20240318,174000,1581494755,3580,3580,3580,3580,0
20240318,173900,1581494755,3580,3580,3580,3580,0
20240318,173800,1581494755,3580,3580,3580,3580,0
20240318,173700,1581494755,3580,3580,3580,3580,18347
20240318,173600,1581494755,3580,3580,3580,3580,0
20240318,173500,1581494755,3580,3580,3580,3580,0
20240318,173400,1581494755,3580,3580,3580,3580,0
20240318,173300,1581494755,3580,3580,3580,3580,0
20240318,173200,1581494755,3580,3580,3580,3580,0
20240318,173100,1581494755,3580,3580,3580,3580,0
20240318,173000,1581494755,3580,3580,3580,3580,0
20240318,172900,1581494755,3580,3580,3580,3580,0
20240318,172800,1581494755,3580,3580,3580,3580,0
20240318,172700,1581494755,3580,3580,3580,3580,0
20240318,172600,1581494755,3580,3580,3580,3580,0
20240318,172500,1581494755,3580,3580,3580,3580,0
20240318,172400,1581494755,3580,3580,3580,3580,0
20240318,172300,1581494755,3580,3580,3580,3580,0
20240318,172200,1581494755,3580,3580,3580,3580,0
20240318,172100,1581494755,3580,3580,3580,3580,0
20240318,172000,1581494755,3580,3580,3580,3580,0
20240318,171900,1581494755,3580,3580,3580,3580,0
20240318,171800,1581494755,3580,3580,3580,3580,0
20240318,171700,1581494755,3580,3580,3580,3580,0
20240318,171600,1581494755,3580,3580,3580,3580,0
20240318,171500,1581494755,3580,3580,3580,3580,0
20240318,171400,1581494755,3580,3580,3580,3580,0
20240318,171300,1581494755,3580,3580,3580,3580,0
20240318,171200,1581494755,3580,3580,3580,3580,0
20240318,171100,1581494755,3580,3580,3580,3580,0
20240318,171000,1581494755,3580,3580,3580,3580,0
20240318,170900,1581494755,3580,3580,3580,3580,0
20240318,170800,1581494755,3580,3580,3580,3580,0
20240318,170700,1581494755,3580,3580,3580,3580,18347
20240318,170600,1581494755,3580,3580,3580,3580,0
20240318,170500,1581494755,3580,3580,3580,3580,0
20240318,170400,1581494755,3580,3580,3580,3580,0
20240318,170300,1581494755,3580,3580,3580,3580,0
20240318,170200,1581494755,3580,3580,3580,3580,0
20240318,170100,1581494755,3580,3580,3580,3580,0
20240318,170000,1581494755,3580,3580,3580,3580,0
20240318,165900,1581494755,3580,3580,3580,3580,0
20240318,165800,1581494755,3580,3580,3580,3580,0
20240318,165700,1581494755,3580,3580,3580,3580,0
20240318,165600,1581494755,3580,3580,3580,3580,0
20240318,165500,1581494755,3580,3580,3580,3580,0
20240318,165400,1581494755,3580,3580,3580,3580,0
20240318,165300,1581494755,3580,3580,3580,3580,0
20240318,165200,1581494755,3580,3580,3580,3580,0
20240318,165100,1581494755,3580,3580,3580,3580,0
20240318,165000,1581494755,3580,3580,3580,3580,0
20240318,164900,1581494755,3580,3580,3580,3580,0
20240318,164800,1581494755,3580,3580,3580,3580,0
20240318,164700,1581494755,3580,3580,3580,3580,0
20240318,164600,1581494755,3580,3580,3580,3580,0
20240318,164500,1581494755,3580,3580,3580,3580,0
20240318,164400,1581494755,3580,3580,3580,3580,0
20240318,164300,1581494755,3580,3580,3580,3580,0
20240318,164200,1581494755,3580,3580,3580,3580,0
20240318,164100,1581494755,3580,3580,3580,3580,0
20240318,164000,1581494755,3580,3580,3580,3580,0
20240318,163900,1581494755,3580,3580,3580,3580,0
20240318,163800,1581494755,3580,3580,3580,3580,0
20240318,163700,1581494755,3580,3580,3580,3580,18347
20240318,163600,1581494755,3580,3580,3580,3580,0
20240318,163500,1581494755,3580,3580,3580,3580,0
20240318,163400,1581494755,3580,3580,3580,3580,0
20240318,163300,1581494755,3580,3580,3580,3580,0
20240318,163200,1581494755,3580,3580,3580,3580,0
20240318,163100,1581494755,3580,3580,3580,3580,0
20240318,163000,1581494755,3580,3580,3580,3580,0
20240318,162900,1581494755,3580,3580,3580,3580,0
20240318,162800,1581494755,3580,3580,3580,3580,0
20240318,162700,1581494755,3580,3580,3580,3580,0
20240318,162600,1581494755,3580,3580,3580,3580,0
20240318,162500,1581494755,3580,3580,3580,3580,0
20240318,162400,1581494755,3580,3580,3580,3580,0
20240318,162300,1581494755,3580,3580,3580,3580,0
20240318,162200,1581494755,3580,3580,3580,3580,0
20240318,162100,1581494755,3580,3580,3580,3580,0
20240318,162000,1581494755,3580,3580,3580,3580,0
20240318,161900,1581494755,3580,3580,3580,3580,0
20240318,161800,1581494755,3580,3580,3580,3580,0
20240318,161700,1581494755,3580,3580,3580,3580,0
20240318,161600,1581494755,3580,3580,3580,3580,0
20240318,161500,1581494755,3580,3580,3580,3580,0
20240318,161400,1581494755,3580,3580,3580,3580,0
20240318,161300,1581494755,3580,3580,3580,3580,0
20240318,161200,1581494755,3580,3580,3580,3580,0
20240318,161100,1581494755,3580,3580,3580,3580,0
20240318,161000,1581494755,3580,3580,3580,3580,0
20240318,160900,1581494755,3580,3580,3580,3580,0
20240318,160800,1581494755,3580,3580,3580,3580,0
20240318,160700,1581494755,3580,3580,3580,3580,18347
20240318,160600,1581494755,3580,3580,3580,3580,0
20240318,160500,1581494755,3580,3580,3580,3580,0
20240318,160400,1581494755,3580,3580,3580,3580,0
20240318,160300,1581494755,3580,3580,3580,3580,0
20240318,160200,1581494755,3580,3580,3580,3580,0
20240318,160100,1581494755,3580,3580,3580,3580,0
20240318,160000,1581494755,3580,3580,3580,3580,0
20240318,155900,1581494755,3580,3580,3580,3580,0
20240318,155800,1581494755,3580,3580,3580,3580,0
20240318,155700,1581494755,3580,3580,3580,3580,0
20240318,155600,1581494755,3580,3580,3580,3580,0
20240318,155500,1581494755,3580,3580,3580,3580,0
20240318,155400,1581494755,3580,3580,3580,3580,0
20240318,155300,1581494755,3580,3580,3580,3580,0
20240318,155200,1581494755,3580,3580,3580,3580,0
20240318,155100,1581494755,3580,3580,3580,3580,0
20240318,155000,1581494755,3580,3580,3580,3580,0
20240318,154900,1581494755,3580,3580,3580,3580,0
20240318,154800,1581494755,3580,3580,3580,3580,0
20240318,154700,1581494755,3580,3580,3580,3580,0
20240318,154600,1581494755,3580,3580,3580,3580,0
20240318,154500,1581494755,3580,3580,3580,3580,0
20240318,154400,1581494755,3580,3580,3580,3580,0
20240318,154300,1581494755,3580,3580,3580,3580,0
20240318,154200,1581494755,3580,3580,3580,3580,0
20240318,154100,1581494755,3580,3580,3580,3580,0
20240318,154000,1581494755,3580,3580,3580,3580,0
20240318,153900,1581494755,3580,3580,3580,3580,0
20240318,153800,1581494755,3580,3580,3580,3580,0
20240318,153700,1581494755,3580,3580,3580,3580,18347
20240318,153600,1581494755,3580,3580,3580,3580,0
20240318,153500,1581494755,3580,3580,3580,3580,0
20240318,153400,1581494755,3580,3580,3580,3580,0
20240318,153300,1581494755,3580,3580,3580,3580,0
20240318,153200,1581494755,3580,3580,3580,3580,0
20240318,153100,1581494755,3580,3580,3580,3580,0
20240318,153000,1581494755,3580,3580,3580,3580,18347
20240318,152900,1515812495,3610,3610,3610,3610,0
20240318,152800,1515812495,3610,3610,3610,3610,0
20240318,152700,1515812495,3610,3610,3610,3610,0
20240318,152600,1515812495,3610,3610,3610,3610,0
20240318,152500,1515812495,3610,3610,3610,3610,0
20240318,152400,1515812495,3610,3610,3610,3610,0
20240318,152300,1515812495,3610,3610,3610,3610,0
20240318,152200,1515812495,3610,3610,3610,3610,0
20240318,152100,1515812495,3610,3610,3610,3610,0
20240318,152000,1515812495,3610,3610,3610,3610,0
20240318,151900,1515812495,3610,3610,3610,3605,1932
20240318,151800,1508842730,3610,3595,3610,3595,7523
20240318,151700,1481770705,3600,3585,3600,3585,3592
20240318,151600,1468877440,3590,3585,3590,3585,616
20240318,151500,1466669075,3590,3590,3590,3590,412
20240318,151400,1465189995,3590,3585,3590,3585,1477
20240318,151300,1459894685,3585,3585,3585,3585,161
20240318,151200,1459317500,3585,3585,3585,3585,0
20240318,151100,1459317500,3585,3585,3585,3585,400
20240318,151000,1457883500,3585,3585,3585,3585,500
20240318,150900,1456091000,3585,3585,3585,3580,1112
20240318,150800,1452109480,3585,3585,3585,3585,22
20240318,150700,1452030610,3590,3580,3590,3580,618
20240318,150600,1449818160,3590,3590,3590,3590,1
20240318,150500,1449814570,3580,3580,3590,3580,1804
20240318,150400,1443356230,3590,3580,3590,3580,788
20240318,150300,1440535180,3580,3590,3590,3580,1402
20240318,150200,1435514660,3595,3595,3595,3595,10
20240318,150100,1435478710,3595,3590,3595,3590,1469
20240318,150000,1430204995,3590,3580,3590,3580,2001
20240318,145900,1423041405,3590,3590,3590,3590,810
20240318,145800,1420133505,3580,3590,3590,3580,8
20240318,145700,1420104815,3580,3580,3580,3580,2806
20240318,145600,1410059335,3575,3580,3580,3575,1607
20240318,145500,1404307640,3580,3580,3585,3580,312
20240318,145400,1403189520,3585,3585,3585,3580,658
20240318,145300,1400832600,3580,3585,3585,3580,666
20240318,145200,1398445040,3590,3590,3590,3590,276
20240318,145100,1397454200,3590,3585,3590,3585,136
20240318,145000,1396966135,3585,3585,3585,3585,21
20240318,144900,1396890850,3585,3580,3585,3580,129
20240318,144800,1396429025,3585,3585,3585,3580,2033
20240318,144700,1389145720,3585,3585,3585,3585,2000
20240318,144600,1381975720,3585,3585,3585,3585,171
20240318,144500,1381362685,3585,3585,3585,3585,0
20240318,144400,1381362685,3585,3585,3585,3585,87
20240318,144300,1381050790,3585,3585,3590,3585,391
20240318,144200,1379649050,3590,3585,3590,3585,1969
20240318,144100,1372590180,3585,3580,3585,3580,1176
20240318,144000,1368379220,3585,3585,3585,3580,21
20240318,143900,1368304030,3580,3580,3585,3580,163
20240318,143800,1367720475,3585,3585,3585,3585,11
20240318,143700,1367681040,3585,3575,3585,3575,1193
20240318,143600,1363415370,3580,3580,3580,3580,1759
20240318,143500,1357118150,3580,3585,3585,3580,1044
20240318,143400,1353375430,3580,3580,3580,3580,1583
20240318,143300,1347708290,3580,3585,3585,3580,3460
20240318,143200,1335304850,3585,3590,3595,3585,125
20240318,143100,1334856335,3595,3590,3595,3585,152
20240318,143000,1334310635,3595,3590,3595,3590,2
20240318,142900,1334303450,3595,3590,3595,3590,151
20240318,142800,1333761345,3585,3595,3595,3585,891
20240318,142700,1330560020,3595,3595,3595,3595,1
20240318,142600,1330556425,3590,3590,3595,3590,1282
20240318,142500,1325954025,3590,3590,3600,3590,609
20240318,142400,1323767645,3590,3595,3595,3590,758
20240318,142300,1321046275,3600,3600,3600,3600,0
20240318,142200,1321046275,3600,3600,3600,3600,13
20240318,142100,1320999475,3600,3595,3600,3590,2577
20240318,142000,1311745145,3600,3600,3600,3595,798
20240318,141900,1308876040,3595,3600,3600,3595,262
20240318,141800,1307933500,3600,3595,3600,3595,329
20240318,141700,1306749110,3605,3600,3605,3600,405
20240318,141600,1305291095,3605,3600,3605,3595,507
20240318,141500,1303468380,3600,3600,3600,3600,15
20240318,141400,1303414380,3600,3600,3600,3600,554
20240318,141300,1301419980,3600,3595,3600,3595,714
20240318,141200,1298853145,3600,3600,3600,3600,100
20240318,141100,1298493145,3600,3595,3600,3595,385
20240318,141000,1297109045,3600,3600,3600,3595,52
20240318,140900,1296921850,3600,3600,3600,3600,400
20240318,140800,1295481850,3600,3600,3600,3600,4499
20240318,140700,1279285450,3600,3600,3600,3600,55
20240318,140600,1279087450,3605,3600,3605,3600,9
20240318,140500,1279055020,3600,3605,3605,3600,86
20240318,140400,1278745120,3605,3600,3605,3600,3
20240318,140300,1278734315,3600,3600,3600,3600,554
20240318,140200,1276739915,3605,3605,3605,3605,0
20240318,140100,1276739915,3605,3605,3605,3595,922
20240318,140000,1273416525,3605,3595,3605,3595,204
20240318,135900,1272683135,3605,3600,3605,3595,699
20240318,135800,1270169210,3600,3600,3605,3600,1184
20240318,135700,1265906805,3605,3600,3605,3600,13
20240318,135600,1265860000,3605,3595,3605,3595,163
20240318,135500,1265273205,3605,3595,3605,3595,62
20240318,135400,1265050295,3605,3605,3605,3605,0
20240318,135300,1265050295,3605,3605,3605,3605,0
20240318,135200,1265050295,3605,3600,3605,3600,464
20240318,135100,1263379890,3610,3600,3610,3600,524
20240318,135000,1261493475,3610,3595,3610,3595,756
20240318,134900,1258772950,3600,3600,3600,3600,272
20240318,134800,1257793750,3600,3600,3600,3600,2
20240318,134700,1257786550,3600,3600,3600,3600,1
20240318,134600,1257782950,3600,3600,3600,3600,50
20240318,134500,1257602950,3600,3600,3600,3600,1000
20240318,134400,1254002950,3600,3600,3600,3600,104
20240318,134300,1253628550,3600,3600,3600,3600,21
20240318,134200,1253552950,3600,3600,3600,3600,3330
20240318,134100,1241564950,3600,3605,3605,3600,364
20240318,134000,1240254300,3600,3600,3600,3600,0
20240318,133900,1240254300,3600,3600,3605,3600,1540
20240318,133800,1234708750,3600,3600,3600,3600,0
20240318,133700,1234708750,3600,3605,3605,3600,1207
20240318,133600,1230357530,3605,3605,3605,3605,0
20240318,133500,1230357530,3605,3610,3610,3605,12
20240318,133400,1230314265,3600,3600,3605,3600,214
20240318,133300,1229543860,3600,3605,3605,3600,226
20240318,133200,1228729170,3605,3605,3605,3605,4
20240318,133100,1228714750,3605,3605,3605,3605,0
20240318,133000,1228714750,3605,3605,3605,3605,65
20240318,132900,1228480425,3600,3600,3600,3600,0
20240318,132800,1228480425,3600,3600,3600,3600,0
20240318,132700,1228480425,3600,3600,3600,3600,290
20240318,132600,1227436425,3605,3605,3605,3605,42
20240318,132500,1227285015,3605,3600,3605,3600,1024
20240318,132400,1223598495,3595,3600,3600,3595,206
20240318,132300,1222857920,3595,3595,3595,3595,0
20240318,132200,1222857920,3595,3610,3610,3595,1007
20240318,132100,1219235840,3610,3610,3610,3610,1
20240318,132000,1219232230,3610,3605,3610,3600,101
20240318,131900,1218868340,3610,3610,3610,3610,500
20240318,131800,1217063340,3610,3605,3610,3605,13
20240318,131700,1217016470,3605,3605,3605,3605,280
20240318,131600,1216007070,3605,3605,3605,3600,700
20240318,131500,1213486570,3605,3605,3605,3600,138
20240318,131400,1212989220,3605,3605,3605,3605,27
20240318,131300,1212891885,3605,3600,3605,3600,127
20240318,131200,1212434455,3600,3600,3600,3595,667
20240318,131100,1210036260,3600,3600,3600,3595,1198
20240318,131000,1205728705,3595,3605,3605,3595,536
20240318,130900,1203801635,3605,3600,3605,3600,220
20240318,130800,1203009020,3595,3595,3595,3595,0
20240318,130700,1203009020,3595,3595,3595,3595,500
20240318,130600,1201211520,3595,3600,3600,3595,936
20240318,130500,1197845485,3600,3605,3605,3600,310
20240318,130400,1196729435,3605,3605,3605,3600,603
20240318,130300,1194558120,3605,3605,3605,3605,56
20240318,130200,1194356240,3605,3605,3605,3605,42
20240318,130100,1194204830,3605,3605,3605,3605,74
20240318,130000,1193938060,3600,3600,3600,3600,499
20240318,125900,1192141660,3605,3605,3605,3605,1433
20240318,125800,1186975695,3605,3605,3605,3605,23
20240318,125700,1186892780,3600,3600,3600,3600,2
20240318,125600,1186885580,3600,3605,3605,3600,146
20240318,125500,1186359690,3605,3605,3605,3605,0
20240318,125400,1186359690,3605,3605,3605,3605,262
20240318,125300,1185415180,3605,3610,3610,3605,1238
20240318,125200,1180952145,3620,3620,3620,3620,21
20240318,125100,1180876125,3620,3620,3620,3620,0
20240318,125000,1180876125,3620,3620,3620,3620,223
20240318,124900,1180068865,3620,3620,3620,3620,160
20240318,124800,1179489665,3620,3620,3620,3620,2
20240318,124700,1179482425,3620,3620,3620,3620,0
20240318,124600,1179482425,3620,3620,3620,3620,7
20240318,124500,1179457085,3620,3605,3620,3600,1010
20240318,124400,1175816990,3600,3610,3610,3600,605
20240318,124300,1173638845,3600,3600,3600,3600,0
20240318,124200,1173638845,3600,3615,3615,3600,8000
20240318,124100,1144822655,3615,3615,3615,3615,13
20240318,124000,1144775660,3620,3620,3620,3620,128
20240318,123900,1144312300,3630,3630,3630,3630,3
20240318,123800,1144301410,3630,3625,3630,3625,321
20240318,123700,1143137180,3625,3625,3625,3625,963
20240318,123600,1139646305,3625,3625,3625,3625,0
20240318,123500,1139646305,3625,3620,3625,3610,2005
20240318,123400,1132403675,3620,3625,3625,3620,573
20240318,123300,1130326810,3625,3625,3625,3625,300
20240318,123200,1129239310,3630,3630,3630,3630,0
20240318,123100,1129239310,3630,3630,3630,3630,0
20240318,123000,1129239310,3630,3630,3630,3630,21
20240318,122900,1129163080,3630,3630,3630,3630,0
20240318,122800,1129163080,3630,3630,3630,3630,30
20240318,122700,1129054180,3620,3620,3620,3620,4104
20240318,122600,1114197700,3620,3620,3620,3620,7
20240318,122500,1114172360,3620,3625,3625,3620,686
20240318,122400,1111688090,3625,3625,3625,3625,100
20240318,122300,1111325590,3630,3625,3630,3625,41
20240318,122200,1111176960,3630,3630,3630,3630,4
20240318,122100,1111162440,3630,3630,3630,3630,1
20240318,122000,1111158810,3620,3625,3625,3620,2825
20240318,121900,1100920605,3625,3625,3625,3625,10
20240318,121800,1100884355,3630,3630,3630,3630,0
20240318,121700,1100884355,3630,3640,3640,3630,368
20240318,121600,1099547835,3640,3630,3640,3630,98
20240318,121500,1099191225,3630,3630,3630,3630,35
20240318,121400,1099064175,3625,3625,3625,3625,0
20240318,121300,1099064175,3625,3640,3640,3625,4200
20240318,121200,1083785380,3640,3640,3645,3640,71
20240318,121100,1083526675,3640,3640,3645,3640,245
20240318,121000,1082634470,3640,3640,3645,3640,84
20240318,120900,1082328495,3645,3645,3645,3645,5
20240318,120800,1082310270,3640,3645,3645,3640,210
20240318,120700,1081544870,3640,3640,3640,3640,805
20240318,120600,1078614670,3640,3640,3640,3640,872
20240318,120500,1075440590,3640,3640,3640,3640,2386
20240318,120400,1066755550,3640,3640,3640,3640,1703
20240318,120300,1060556630,3640,3640,3640,3630,49
20240318,120200,1060378670,3635,3630,3635,3630,10017
20240318,120100,1023967455,3635,3630,3635,3630,31
20240318,120000,1023854915,3635,3635,3635,3635,5
20240318,115900,1023836740,3635,3635,3635,3635,1950
20240318,115800,1016748490,3635,3635,3635,3635,1950
20240318,115700,1009660240,3635,3630,3635,3630,969
20240318,115600,1006138660,3630,3625,3630,3625,1270
20240318,115500,1001529765,3630,3630,3630,3625,339
20240318,115400,1000300810,3630,3630,3630,3630,17
20240318,115300,1000239100,3630,3625,3630,3625,150
20240318,115200,999695100,3630,3630,3630,3630,0
20240318,115100,999695100,3630,3620,3630,3620,4794
20240318,115000,982321150,3620,3620,3620,3620,1
20240318,114900,982317530,3620,3620,3620,3620,0
20240318,114800,982317530,3620,3620,3620,3620,0
20240318,114700,982317530,3620,3615,3620,3615,28
20240318,114600,982216305,3615,3615,3615,3615,500
20240318,114500,980408805,3620,3620,3620,3620,109
20240318,114400,980014225,3615,3620,3620,3615,4
20240318,114300,979999760,3620,3625,3625,3620,78
20240318,114200,979717250,3625,3625,3625,3625,3
20240318,114100,979706375,3625,3625,3625,3625,2
20240318,114000,979699125,3625,3625,3625,3625,17
20240318,113900,979637500,3625,3620,3625,3620,93
20240318,113800,979300835,3620,3625,3625,3620,459
20240318,113700,977638005,3625,3625,3625,3625,51
20240318,113600,977453130,3625,3625,3625,3620,63
20240318,113500,977224810,3625,3625,3625,3620,109
20240318,113400,976830220,3615,3620,3625,3615,4423
20240318,113300,960819095,3620,3625,3625,3620,590
20240318,113200,958682360,3625,3625,3625,3620,15
20240318,113100,958628020,3625,3625,3625,3620,1275
20240318,113000,954008395,3625,3620,3625,3620,3167
20240318,112900,942543060,3620,3620,3620,3620,2579
20240318,112800,933207080,3620,3620,3620,3615,207
20240318,112700,932458740,3620,3615,3620,3615,11
20240318,112600,932418970,3610,3615,3615,3610,210
20240318,112500,931660490,3620,3620,3620,3620,1010
20240318,112400,928004290,3620,3610,3620,3610,111
20240318,112300,927603570,3610,3615,3620,3605,14968
20240318,112200,873586475,3610,3605,3615,3605,609
20240318,112100,871388040,3605,3610,3610,3605,440
20240318,112000,869799880,3615,3615,3615,3615,18
20240318,111900,869734810,3610,3615,3615,3610,172
20240318,111800,869113530,3620,3620,3620,3620,131
20240318,111700,868639310,3620,3620,3620,3620,11
20240318,111600,868599490,3620,3605,3620,3605,8703
20240318,111500,837188775,3600,3595,3600,3595,901
20240318,111400,833945180,3600,3600,3600,3600,23
20240318,111300,833862380,3600,3595,3600,3590,1377
20240318,111200,828914180,3590,3590,3590,3590,299
20240318,111100,827840770,3595,3595,3595,3595,514
20240318,111000,825992940,3600,3600,3600,3600,0
20240318,110900,825992940,3600,3600,3600,3600,12
20240318,110800,825949740,3605,3605,3605,3605,0
20240318,110700,825949740,3605,3600,3605,3590,5001
20240318,110600,807971860,3605,3605,3605,3605,300
20240318,110500,806890360,3605,3605,3605,3605,54
20240318,110400,806695690,3605,3605,3605,3605,40
20240318,110300,806551490,3600,3600,3600,3600,0
20240318,110200,806551490,3600,3600,3600,3600,1055
20240318,110100,802753490,3600,3600,3600,3600,8
20240318,110000,802724690,3600,3600,3600,3600,1335
20240318,105900,797918690,3605,3605,3610,3605,1223
20240318,105800,793508915,3605,3605,3605,3600,161
20240318,105700,792928515,3595,3600,3600,3595,274
20240318,105600,791942125,3600,3600,3600,3600,270
20240318,105500,790970125,3605,3595,3605,3590,1844
20240318,105400,784338695,3600,3590,3600,3590,112
20240318,105300,783936320,3590,3590,3590,3590,53
20240318,105200,783746050,3595,3595,3595,3590,1462
20240318,105100,778492085,3595,3595,3595,3595,7
20240318,105000,778466920,3600,3595,3600,3595,184
20240318,104900,777805035,3600,3595,3600,3595,14
20240318,104800,777754700,3600,3595,3600,3595,358
20240318,104700,776467550,3595,3595,3595,3595,3
20240318,104600,776456765,3585,3585,3585,3585,0
20240318,104500,776456765,3585,3585,3585,3585,52
20240318,104400,776270345,3585,3590,3590,3585,1106
20240318,104300,772305305,3590,3590,3590,3590,25
20240318,104200,772215555,3600,3590,3600,3585,1965
20240318,104100,765165985,3590,3595,3600,3590,2575
20240318,104000,755914025,3600,3595,3600,3595,12
20240318,103900,755870880,3595,3595,3595,3595,488
20240318,103800,754116520,3600,3595,3600,3595,11
20240318,103700,754076970,3595,3595,3595,3595,180
20240318,103600,753429870,3595,3595,3595,3590,108
20240318,103500,753041775,3590,3605,3605,3590,1013
20240318,103400,749403555,3605,3610,3610,3600,1123
20240318,103300,745356860,3610,3610,3610,3600,1107
20240318,103200,741361940,3610,3585,3610,3580,5263
20240318,103100,722460570,3590,3580,3590,3580,141
20240318,103000,721955675,3580,3585,3585,3580,1348
20240318,102900,717125800,3585,3590,3590,3580,1946
20240318,102800,710154580,3585,3590,3590,3585,13
20240318,102700,710107970,3590,3585,3590,3585,70
20240318,102600,709856795,3585,3580,3585,3580,261
20240318,102500,708921185,3585,3580,3585,3580,3
20240318,102400,708910435,3580,3580,3580,3580,300
20240318,102300,707836435,3585,3580,3585,3580,32
20240318,102200,707721865,3580,3575,3580,3575,1016
20240318,102100,704084655,3575,3575,3575,3575,308
20240318,102000,702983555,3580,3585,3585,3580,97
20240318,101900,702636185,3585,3575,3585,3575,778
20240318,101800,699849905,3575,3580,3580,3575,651
20240318,101700,697522080,3575,3575,3575,3575,1
20240318,101600,697518505,3580,3575,3580,3575,19
20240318,101500,697450530,3580,3575,3580,3575,385
20240318,101400,696073580,3575,3585,3585,3575,1242
20240318,101300,691626245,3585,3590,3590,3585,136
20240318,101200,691138580,3595,3595,3595,3595,0
20240318,101100,691138580,3595,3595,3595,3590,1049
20240318,101000,687367480,3595,3585,3595,3580,2501
20240318,100900,678405295,3590,3595,3605,3590,2959
20240318,100800,667781370,3595,3600,3600,3595,718
20240318,100700,665199410,3600,3600,3610,3600,358
20240318,100600,663910540,3610,3600,3610,3600,16
20240318,100500,663852890,3600,3600,3600,3590,1010
20240318,100400,660226890,3600,3590,3600,3590,231
20240318,100300,659397590,3615,3610,3625,3590,10616
20240318,100200,621222980,3595,3605,3605,3595,3853
20240318,100100,607369880,3600,3605,3610,3600,954
20240318,100000,603935010,3600,3610,3615,3600,1600
20240318,095900,598166860,3615,3600,3615,3600,233
20240318,095800,597327630,3595,3595,3595,3595,0
20240318,095700,597327630,3595,3600,3600,3595,120
20240318,095600,596895980,3595,3615,3615,3595,10169
20240318,095500,560244415,3610,3615,3615,3610,1740
20240318,095400,553960695,3615,3630,3630,3615,502
20240318,095300,552145950,3615,3615,3615,3615,2178
20240318,095200,544272480,3630,3615,3630,3615,30
20240318,095100,544163995,3620,3615,3620,3615,266
20240318,095000,543201155,3615,3620,3620,3615,490
20240318,094900,541429800,3615,3615,3620,3615,274
20240318,094800,540438810,3615,3620,3620,3615,1476
20240318,094700,535100690,3635,3635,3635,3635,0
20240318,094600,535100690,3635,3630,3635,3620,3088
20240318,094500,523919220,3635,3635,3635,3635,120
20240318,094400,523483020,3635,3635,3635,3635,617
20240318,094300,521240225,3635,3640,3640,3635,3105
20240318,094200,509938030,3640,3640,3640,3640,475
20240318,094100,508209030,3640,3640,3640,3640,187
20240318,094000,507528350,3640,3640,3645,3640,1190
20240318,093900,503194355,3645,3635,3645,3635,9167
20240318,093800,469820170,3635,3635,3635,3635,1277
20240318,093700,465178275,3635,3630,3635,3625,1494
20240318,093600,459753885,3630,3615,3630,3600,9657
20240318,093500,424972205,3610,3610,3630,3610,690
20240318,093400,422479725,3610,3630,3630,3610,8500
20240318,093300,391767645,3635,3635,3635,3635,1627
20240318,093200,385853500,3635,3630,3635,3620,4405
20240318,093100,369885930,3630,3630,3630,3630,1131
20240318,093000,365780400,3630,3635,3635,3630,1196
20240318,092900,361436225,3635,3635,3640,3635,156
20240318,092800,360869095,3630,3640,3640,3630,252
20240318,092700,359953315,3640,3625,3640,3625,2081
20240318,092600,352396580,3625,3630,3635,3625,652
20240318,092500,350027880,3625,3635,3640,3620,5684
20240318,092400,329428935,3640,3650,3650,3640,6420
20240318,092300,306027035,3650,3650,3650,3645,2082
20240318,092200,298432030,3650,3640,3650,3640,4510
20240318,092100,282006340,3635,3625,3635,3615,13663
20240318,092000,232571125,3625,3640,3640,3625,985
20240318,091900,228996660,3640,3640,3645,3630,1039
20240318,091800,225216440,3640,3635,3645,3635,4335
20240318,091700,209443450,3635,3630,3635,3625,3005
20240318,091600,198541165,3630,3620,3630,3620,2483
20240318,091500,189540195,3620,3610,3620,3610,2632
20240318,091400,180024385,3610,3610,3615,3590,1252
20240318,091300,175509875,3610,3585,3615,3585,5352
20240318,091200,156250350,3595,3595,3595,3585,1179
20240318,091100,152017020,3590,3595,3600,3590,4055
20240318,091000,137432620,3590,3595,3595,3590,348
20240318,090900,136181570,3595,3595,3600,3595,406
20240318,090800,134721990,3595,3580,3595,3580,2707
20240318,090700,125005340,3590,3565,3590,3565,1513
20240318,090600,119573870,3590,3590,3590,3565,880
20240318,090500,116427745,3600,3600,3600,3560,4338
20240318,090400,100841195,3595,3585,3595,3570,2439
20240318,090300,92096465,3590,3555,3590,3555,15479
20240318,090200,36665370,3550,3545,3550,3540,2691
20240318,090100,27122450,3545,3550,3550,3540,205
20240318,090000,26394745,3550,3545,3550,3535,6670