KissMeData/041920/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,192300,1833704010,6640,6640,6640,6640,2937
20240313,192200,1833704010,6640,6640,6640,6640,0
20240313,192100,1833704010,6640,6640,6640,6640,0
20240313,192000,1833704010,6640,6640,6640,6640,0
20240313,191900,1833704010,6640,6640,6640,6640,0
20240313,191800,1833704010,6640,6640,6640,6640,0
20240313,191700,1833704010,6640,6640,6640,6640,0
20240313,191600,1833704010,6640,6640,6640,6640,0
20240313,191500,1833704010,6640,6640,6640,6640,0
20240313,191400,1833704010,6640,6640,6640,6640,0
20240313,191300,1833704010,6640,6640,6640,6640,0
20240313,191200,1833704010,6640,6640,6640,6640,0
20240313,191100,1833704010,6640,6640,6640,6640,0
20240313,191000,1833704010,6640,6640,6640,6640,0
20240313,190900,1833704010,6640,6640,6640,6640,0
20240313,190800,1833704010,6640,6640,6640,6640,0
20240313,190700,1833704010,6640,6640,6640,6640,0
20240313,190600,1833704010,6640,6640,6640,6640,0
20240313,190500,1833704010,6640,6640,6640,6640,0
20240313,190400,1833704010,6640,6640,6640,6640,0
20240313,190300,1833704010,6640,6640,6640,6640,0
20240313,190200,1833704010,6640,6640,6640,6640,0
20240313,190100,1833704010,6640,6640,6640,6640,0
20240313,190000,1833704010,6640,6640,6640,6640,0
20240313,185900,1833704010,6640,6640,6640,6640,0
20240313,185800,1833704010,6640,6640,6640,6640,0
20240313,185700,1833704010,6640,6640,6640,6640,0
20240313,185600,1833704010,6640,6640,6640,6640,0
20240313,185500,1833704010,6640,6640,6640,6640,0
20240313,185400,1833704010,6640,6640,6640,6640,0
20240313,185300,1833704010,6640,6640,6640,6640,2937
20240313,185200,1833704010,6640,6640,6640,6640,0
20240313,185100,1833704010,6640,6640,6640,6640,0
20240313,185000,1833704010,6640,6640,6640,6640,0
20240313,184900,1833704010,6640,6640,6640,6640,0
20240313,184800,1833704010,6640,6640,6640,6640,0
20240313,184700,1833704010,6640,6640,6640,6640,0
20240313,184600,1833704010,6640,6640,6640,6640,0
20240313,184500,1833704010,6640,6640,6640,6640,0
20240313,184400,1833704010,6640,6640,6640,6640,0
20240313,184300,1833704010,6640,6640,6640,6640,0
20240313,184200,1833704010,6640,6640,6640,6640,0
20240313,184100,1833704010,6640,6640,6640,6640,0
20240313,184000,1833704010,6640,6640,6640,6640,0
20240313,183900,1833704010,6640,6640,6640,6640,0
20240313,183800,1833704010,6640,6640,6640,6640,0
20240313,183700,1833704010,6640,6640,6640,6640,0
20240313,183600,1833704010,6640,6640,6640,6640,0
20240313,183500,1833704010,6640,6640,6640,6640,0
20240313,183400,1833704010,6640,6640,6640,6640,0
20240313,183300,1833704010,6640,6640,6640,6640,0
20240313,183200,1833704010,6640,6640,6640,6640,0
20240313,183100,1833704010,6640,6640,6640,6640,0
20240313,183000,1833704010,6640,6640,6640,6640,0
20240313,182900,1833704010,6640,6640,6640,6640,0
20240313,182800,1833704010,6640,6640,6640,6640,0
20240313,182700,1833704010,6640,6640,6640,6640,0
20240313,182600,1833704010,6640,6640,6640,6640,0
20240313,182500,1833704010,6640,6640,6640,6640,0
20240313,182400,1833704010,6640,6640,6640,6640,0
20240313,182300,1833704010,6640,6640,6640,6640,2937
20240313,182200,1833704010,6640,6640,6640,6640,0
20240313,182100,1833704010,6640,6640,6640,6640,0
20240313,182000,1833704010,6640,6640,6640,6640,0
20240313,181900,1833704010,6640,6640,6640,6640,0
20240313,181800,1833704010,6640,6640,6640,6640,0
20240313,181700,1833704010,6640,6640,6640,6640,0
20240313,181600,1833704010,6640,6640,6640,6640,0
20240313,181500,1833704010,6640,6640,6640,6640,0
20240313,181400,1833704010,6640,6640,6640,6640,0
20240313,181300,1833704010,6640,6640,6640,6640,0
20240313,181200,1833704010,6640,6640,6640,6640,0
20240313,181100,1833704010,6640,6640,6640,6640,0
20240313,181000,1833704010,6640,6640,6640,6640,0
20240313,180900,1833704010,6640,6640,6640,6640,0
20240313,180800,1833704010,6640,6640,6640,6640,0
20240313,180700,1833704010,6640,6640,6640,6640,0
20240313,180600,1833704010,6640,6640,6640,6640,0
20240313,180500,1833704010,6640,6640,6640,6640,0
20240313,180400,1833704010,6640,6640,6640,6640,0
20240313,180300,1833704010,6640,6640,6640,6640,0
20240313,180200,1833704010,6640,6640,6640,6640,0
20240313,180100,1833704010,6640,6640,6640,6640,0
20240313,180000,1833704010,6640,6640,6640,6640,0
20240313,175900,1833704010,6640,6640,6640,6640,0
20240313,175800,1833704010,6640,6640,6640,6640,0
20240313,175700,1833704010,6640,6640,6640,6640,0
20240313,175600,1833704010,6640,6640,6640,6640,0
20240313,175500,1833704010,6640,6640,6640,6640,0
20240313,175400,1833704010,6640,6640,6640,6640,0
20240313,175300,1833704010,6640,6640,6640,6640,2937
20240313,175200,1833704010,6640,6640,6640,6640,0
20240313,175100,1833704010,6640,6640,6640,6640,0
20240313,175000,1833704010,6640,6640,6640,6640,0
20240313,174900,1833704010,6640,6640,6640,6640,0
20240313,174800,1833704010,6640,6640,6640,6640,0
20240313,174700,1833704010,6640,6640,6640,6640,0
20240313,174600,1833704010,6640,6640,6640,6640,0
20240313,174500,1833704010,6640,6640,6640,6640,0
20240313,174400,1833704010,6640,6640,6640,6640,0
20240313,174300,1833704010,6640,6640,6640,6640,0
20240313,174200,1833704010,6640,6640,6640,6640,0
20240313,174100,1833704010,6640,6640,6640,6640,0
20240313,174000,1833704010,6640,6640,6640,6640,0
20240313,173900,1833704010,6640,6640,6640,6640,0
20240313,173800,1833704010,6640,6640,6640,6640,0
20240313,173700,1833704010,6640,6640,6640,6640,0
20240313,173600,1833704010,6640,6640,6640,6640,0
20240313,173500,1833704010,6640,6640,6640,6640,0
20240313,173400,1833704010,6640,6640,6640,6640,0
20240313,173300,1833704010,6640,6640,6640,6640,0
20240313,173200,1833704010,6640,6640,6640,6640,0
20240313,173100,1833704010,6640,6640,6640,6640,0
20240313,173000,1833704010,6640,6640,6640,6640,0
20240313,172900,1833704010,6640,6640,6640,6640,0
20240313,172800,1833704010,6640,6640,6640,6640,0
20240313,172700,1833704010,6640,6640,6640,6640,0
20240313,172600,1833704010,6640,6640,6640,6640,0
20240313,172500,1833704010,6640,6640,6640,6640,0
20240313,172400,1833704010,6640,6640,6640,6640,0
20240313,172300,1833704010,6640,6640,6640,6640,2937
20240313,172200,1833704010,6640,6640,6640,6640,0
20240313,172100,1833704010,6640,6640,6640,6640,0
20240313,172000,1833704010,6640,6640,6640,6640,0
20240313,171900,1833704010,6640,6640,6640,6640,0
20240313,171800,1833704010,6640,6640,6640,6640,0
20240313,171700,1833704010,6640,6640,6640,6640,0
20240313,171600,1833704010,6640,6640,6640,6640,0
20240313,171500,1833704010,6640,6640,6640,6640,0
20240313,171400,1833704010,6640,6640,6640,6640,0
20240313,171300,1833704010,6640,6640,6640,6640,0
20240313,171200,1833704010,6640,6640,6640,6640,0
20240313,171100,1833704010,6640,6640,6640,6640,0
20240313,171000,1833704010,6640,6640,6640,6640,0
20240313,170900,1833704010,6640,6640,6640,6640,0
20240313,170800,1833704010,6640,6640,6640,6640,0
20240313,170700,1833704010,6640,6640,6640,6640,0
20240313,170600,1833704010,6640,6640,6640,6640,0
20240313,170500,1833704010,6640,6640,6640,6640,0
20240313,170400,1833704010,6640,6640,6640,6640,0
20240313,170300,1833704010,6640,6640,6640,6640,0
20240313,170200,1833704010,6640,6640,6640,6640,0
20240313,170100,1833704010,6640,6640,6640,6640,0
20240313,170000,1833704010,6640,6640,6640,6640,0
20240313,165900,1833704010,6640,6640,6640,6640,0
20240313,165800,1833704010,6640,6640,6640,6640,0
20240313,165700,1833704010,6640,6640,6640,6640,0
20240313,165600,1833704010,6640,6640,6640,6640,0
20240313,165500,1833704010,6640,6640,6640,6640,0
20240313,165400,1833704010,6640,6640,6640,6640,0
20240313,165300,1833704010,6640,6640,6640,6640,2937
20240313,165200,1833704010,6640,6640,6640,6640,0
20240313,165100,1833704010,6640,6640,6640,6640,0
20240313,165000,1833704010,6640,6640,6640,6640,0
20240313,164900,1833704010,6640,6640,6640,6640,0
20240313,164800,1833704010,6640,6640,6640,6640,0
20240313,164700,1833704010,6640,6640,6640,6640,0
20240313,164600,1833704010,6640,6640,6640,6640,0
20240313,164500,1833704010,6640,6640,6640,6640,0
20240313,164400,1833704010,6640,6640,6640,6640,0
20240313,164300,1833704010,6640,6640,6640,6640,0
20240313,164200,1833704010,6640,6640,6640,6640,0
20240313,164100,1833704010,6640,6640,6640,6640,0
20240313,164000,1833704010,6640,6640,6640,6640,0
20240313,163900,1833704010,6640,6640,6640,6640,0
20240313,163800,1833704010,6640,6640,6640,6640,0
20240313,163700,1833704010,6640,6640,6640,6640,0
20240313,163600,1833704010,6640,6640,6640,6640,0
20240313,163500,1833704010,6640,6640,6640,6640,0
20240313,163400,1833704010,6640,6640,6640,6640,0
20240313,163300,1833704010,6640,6640,6640,6640,0
20240313,163200,1833704010,6640,6640,6640,6640,0
20240313,163100,1833704010,6640,6640,6640,6640,0
20240313,163000,1833704010,6640,6640,6640,6640,0
20240313,162900,1833704010,6640,6640,6640,6640,0
20240313,162800,1833704010,6640,6640,6640,6640,0
20240313,162700,1833704010,6640,6640,6640,6640,0
20240313,162600,1833704010,6640,6640,6640,6640,0
20240313,162500,1833704010,6640,6640,6640,6640,0
20240313,162400,1833704010,6640,6640,6640,6640,0
20240313,162300,1833704010,6640,6640,6640,6640,2937
20240313,162200,1833704010,6640,6640,6640,6640,0
20240313,162100,1833704010,6640,6640,6640,6640,0
20240313,162000,1833704010,6640,6640,6640,6640,0
20240313,161900,1833704010,6640,6640,6640,6640,0
20240313,161800,1833704010,6640,6640,6640,6640,0
20240313,161700,1833704010,6640,6640,6640,6640,0
20240313,161600,1833704010,6640,6640,6640,6640,0
20240313,161500,1833704010,6640,6640,6640,6640,0
20240313,161400,1833704010,6640,6640,6640,6640,0
20240313,161300,1833704010,6640,6640,6640,6640,0
20240313,161200,1833704010,6640,6640,6640,6640,0
20240313,161100,1833704010,6640,6640,6640,6640,0
20240313,161000,1833704010,6640,6640,6640,6640,0
20240313,160900,1833704010,6640,6640,6640,6640,0
20240313,160800,1833704010,6640,6640,6640,6640,0
20240313,160700,1833704010,6640,6640,6640,6640,0
20240313,160600,1833704010,6640,6640,6640,6640,0
20240313,160500,1833704010,6640,6640,6640,6640,0
20240313,160400,1833704010,6640,6640,6640,6640,0
20240313,160300,1833704010,6640,6640,6640,6640,0
20240313,160200,1833704010,6640,6640,6640,6640,0
20240313,160100,1833704010,6640,6640,6640,6640,0
20240313,160000,1833704010,6640,6640,6640,6640,0
20240313,155900,1833704010,6640,6640,6640,6640,0
20240313,155800,1833704010,6640,6640,6640,6640,0
20240313,155700,1833704010,6640,6640,6640,6640,0
20240313,155600,1833704010,6640,6640,6640,6640,0
20240313,155500,1833704010,6640,6640,6640,6640,0
20240313,155400,1833704010,6640,6640,6640,6640,0
20240313,155300,1833704010,6640,6640,6640,6640,2937
20240313,155200,1833704010,6640,6640,6640,6640,0
20240313,155100,1833704010,6640,6640,6640,6640,0
20240313,155000,1833704010,6640,6640,6640,6640,0
20240313,154900,1833704010,6640,6640,6640,6640,0
20240313,154800,1833704010,6640,6640,6640,6640,0
20240313,154700,1833704010,6640,6640,6640,6640,0
20240313,154600,1833704010,6640,6640,6640,6640,0
20240313,154500,1833704010,6640,6640,6640,6640,0
20240313,154400,1833704010,6640,6640,6640,6640,0
20240313,154300,1833704010,6640,6640,6640,6640,0
20240313,154200,1833704010,6640,6640,6640,6640,0
20240313,154100,1833704010,6640,6640,6640,6640,0
20240313,154000,1833704010,6640,6640,6640,6640,0
20240313,153900,1833704010,6640,6640,6640,6640,0
20240313,153800,1833704010,6640,6640,6640,6640,0
20240313,153700,1833704010,6640,6640,6640,6640,0
20240313,153600,1833704010,6640,6640,6640,6640,0
20240313,153500,1833704010,6640,6640,6640,6640,0
20240313,153400,1833704010,6640,6640,6640,6640,0
20240313,153300,1833704010,6640,6640,6640,6640,0
20240313,153200,1833704010,6640,6640,6640,6640,0
20240313,153100,1833704010,6640,6640,6640,6640,0
20240313,153000,1833704010,6640,6640,6640,6640,2937
20240313,152900,1814202330,6630,6630,6630,6630,0
20240313,152800,1814202330,6630,6630,6630,6630,0
20240313,152700,1814202330,6630,6630,6630,6630,0
20240313,152600,1814202330,6630,6630,6630,6630,0
20240313,152500,1814202330,6630,6630,6630,6630,0
20240313,152400,1814202330,6630,6630,6630,6630,0
20240313,152300,1814202330,6630,6630,6630,6630,0
20240313,152200,1814202330,6630,6630,6630,6630,0
20240313,152100,1814202330,6630,6630,6630,6630,0
20240313,152000,1814202330,6630,6630,6630,6630,0
20240313,151900,1814202330,6630,6610,6630,6610,27
20240313,151800,1814023840,6620,6620,6620,6620,40
20240313,151700,1813759040,6610,6630,6630,6610,284
20240313,151600,1811879370,6630,6630,6630,6630,108
20240313,151500,1811163330,6640,6640,6650,6640,225
20240313,151400,1809669320,6640,6640,6640,6640,1
20240313,151300,1809662680,6630,6630,6630,6630,300
20240313,151200,1807673680,6640,6640,6640,6640,1
20240313,151100,1807667040,6640,6640,6650,6640,752
20240313,151000,1802672250,6640,6610,6640,6610,1191
20240313,150900,1794764610,6640,6620,6640,6620,4017
20240313,150800,1768114530,6610,6610,6610,6610,5
20240313,150700,1768081480,6610,6580,6620,6580,480
20240313,150600,1764916010,6600,6600,6600,6600,10
20240313,150500,1764850010,6600,6590,6600,6590,535
20240313,150400,1761320620,6590,6590,6590,6590,228
20240313,150300,1759818100,6560,6570,6570,6560,1000
20240313,150200,1753257920,6560,6570,6570,6560,200
20240313,150100,1751944800,6590,6590,6590,6590,300
20240313,150000,1749967800,6600,6590,6600,6590,2
20240313,145900,1749954610,6590,6590,6590,6590,5
20240313,145800,1749921660,6600,6600,6600,6600,0
20240313,145700,1749921660,6600,6600,6600,6600,120
20240313,145600,1749129660,6600,6600,6600,6600,5
20240313,145500,1749096660,6580,6630,6630,6580,16
20240313,145400,1748991330,6580,6610,6610,6580,3178
20240313,145300,1728047760,6610,6610,6610,6610,381
20240313,145200,1725529350,6620,6620,6620,6620,145
20240313,145100,1724569450,6640,6640,6640,6640,0
20240313,145000,1724569450,6640,6640,6640,6640,0
20240313,144900,1724569450,6640,6640,6640,6640,20
20240313,144800,1724436650,6640,6620,6640,6620,56
20240313,144700,1724065910,6640,6640,6640,6640,150
20240313,144600,1723069910,6640,6610,6640,6610,61
20240313,144500,1722666670,6610,6610,6610,6610,0
20240313,144400,1722666670,6610,6630,6650,6610,2400
20240313,144300,1706725030,6630,6620,6630,6620,1242
20240313,144200,1698492580,6620,6620,6630,6620,18
20240313,144100,1698373390,6620,6590,6620,6590,2066
20240313,144000,1684709280,6590,6590,6590,6590,13
20240313,143900,1684623610,6600,6600,6600,6600,267
20240313,143800,1682861410,6600,6600,6600,6600,31
20240313,143700,1682656810,6600,6600,6600,6600,0
20240313,143600,1682656810,6600,6610,6610,6600,38
20240313,143500,1682405980,6600,6600,6600,6600,10
20240313,143400,1682339980,6600,6610,6610,6600,1780
20240313,143300,1670590980,6620,6620,6620,6620,0
20240313,143200,1670590980,6620,6620,6630,6620,1074
20240313,143100,1663480100,6620,6610,6620,6590,284
20240313,143000,1661607740,6610,6610,6610,6610,0
20240313,142900,1661607740,6610,6610,6610,6600,74
20240313,142800,1661118660,6610,6590,6610,6590,32
20240313,142700,1660907400,6590,6600,6600,6590,23
20240313,142600,1660755640,6600,6600,6600,6590,88
20240313,142500,1660175310,6600,6600,6600,6600,16
20240313,142400,1660069710,6600,6600,6600,6600,14
20240313,142300,1659977310,6590,6600,6600,6590,39
20240313,142200,1659719940,6600,6610,6610,6590,60
20240313,142100,1659323970,6610,6610,6610,6610,16
20240313,142000,1659218210,6610,6620,6620,6610,9
20240313,141900,1659158710,6600,6620,6620,6600,17
20240313,141800,1659046290,6600,6600,6600,6600,0
20240313,141700,1659046290,6600,6620,6620,6600,82
20240313,141600,1658504450,6620,6620,6630,6600,211
20240313,141500,1657109740,6620,6620,6620,6620,216
20240313,141400,1655679820,6620,6620,6620,6620,122
20240313,141300,1654872180,6620,6610,6620,6600,1078
20240313,141200,1647738620,6610,6610,6610,6610,47
20240313,141100,1647427950,6610,6590,6610,6590,416
20240313,141000,1644682500,6570,6570,6570,6570,0
20240313,140900,1644682500,6570,6570,6570,6570,0
20240313,140800,1644682500,6570,6570,6570,6570,338
20240313,140700,1642461840,6560,6560,6560,6560,0
20240313,140600,1642461840,6560,6560,6560,6560,0
20240313,140500,1642461840,6560,6580,6580,6560,121
20240313,140400,1641667550,6580,6600,6600,6580,12
20240313,140300,1641588570,6560,6560,6560,6560,0
20240313,140200,1641588570,6560,6560,6560,6560,0
20240313,140100,1641588570,6560,6550,6560,6550,332
20240313,140000,1639413720,6550,6590,6590,6550,205
20240313,135900,1638066550,6600,6600,6600,6600,50
20240313,135800,1637736550,6600,6600,6600,6600,0
20240313,135700,1637736550,6600,6600,6600,6600,1
20240313,135600,1637729950,6600,6600,6600,6600,10
20240313,135500,1637663950,6600,6600,6600,6600,0
20240313,135400,1637663950,6600,6590,6600,6590,5
20240313,135300,1637630980,6610,6610,6610,6610,0
20240313,135200,1637630980,6610,6610,6610,6610,1
20240313,135100,1637624370,6600,6600,6600,6600,0
20240313,135000,1637624370,6600,6600,6600,6600,6
20240313,134900,1637584770,6600,6600,6600,6600,0
20240313,134800,1637584770,6600,6600,6600,6600,1913
20240313,134700,1624958970,6600,6620,6620,6600,2
20240313,134600,1624945750,6620,6620,6620,6620,1
20240313,134500,1624939130,6600,6600,6600,6600,0
20240313,134400,1624939130,6600,6620,6620,6600,154
20240313,134300,1623921730,6620,6620,6620,6600,2535
20240313,134200,1607190370,6600,6590,6610,6560,2923
20240313,134100,1587953920,6590,6590,6590,6590,8
20240313,134000,1587901200,6580,6580,6580,6580,0
20240313,133900,1587901200,6580,6580,6580,6580,246
20240313,133800,1586282520,6560,6570,6570,6560,429
20240313,133700,1583464290,6570,6570,6570,6570,1
20240313,133600,1583457720,6570,6570,6570,6560,21
20240313,133500,1583319760,6570,6570,6570,6560,527
20240313,133400,1579861640,6570,6570,6570,6570,29
20240313,133300,1579671110,6570,6570,6570,6560,301
20240313,133200,1577695900,6580,6580,6580,6580,205
20240313,133100,1576347000,6590,6600,6600,6590,161
20240313,133000,1575284450,6600,6600,6600,6600,1
20240313,132900,1575277850,6580,6580,6580,6580,5
20240313,132800,1575244950,6570,6570,6570,6570,565
20240313,132700,1571532900,6610,6610,6610,6610,28
20240313,132600,1571347820,6580,6610,6610,6580,106
20240313,132500,1570647340,6610,6610,6610,6610,1
20240313,132400,1570640730,6610,6610,6610,6610,0
20240313,132300,1570640730,6610,6610,6610,6610,2596
20240313,132200,1553481170,6610,6570,6610,6570,258
20240313,132100,1551778140,6570,6610,6610,6570,133
20240313,132000,1550904290,6610,6570,6610,6570,40
20240313,131900,1550641290,6570,6570,6570,6570,0
20240313,131800,1550641290,6570,6600,6600,6570,315
20240313,131700,1548571590,6610,6610,6620,6610,1500
20240313,131600,1538654970,6610,6610,6610,6610,5
20240313,131500,1538621920,6580,6620,6620,6580,2156
20240313,131400,1524432470,6610,6610,6610,6610,0
20240313,131300,1524432470,6610,6610,6610,6610,0
20240313,131200,1524432470,6610,6610,6630,6600,4808
20240313,131100,1492639610,6620,6620,6620,6620,50
20240313,131000,1492308610,6630,6630,6630,6620,803
20240313,130900,1486984740,6620,6620,6620,6620,279
20240313,130800,1485137760,6620,6620,6620,6620,1
20240313,130700,1485131140,6610,6610,6610,6610,12
20240313,130600,1485051820,6620,6620,6620,6620,1
20240313,130500,1485045200,6620,6620,6620,6620,1
20240313,130400,1485038580,6610,6610,6610,6610,0
20240313,130300,1485038580,6610,6610,6610,6610,323
20240313,130200,1482903550,6610,6610,6610,6610,153
20240313,130100,1481892220,6610,6610,6610,6610,310
20240313,130000,1479843120,6600,6600,6600,6600,90
20240313,125900,1479249120,6600,6600,6600,6600,1
20240313,125800,1479242520,6600,6600,6600,6600,1
20240313,125700,1479235920,6600,6600,6600,6600,124
20240313,125600,1478417520,6610,6610,6610,6610,0
20240313,125500,1478417520,6610,6610,6610,6610,376
20240313,125400,1475932160,6610,6610,6610,6610,0
20240313,125300,1475932160,6610,6610,6610,6610,49
20240313,125200,1475608270,6610,6610,6610,6610,5
20240313,125100,1475575220,6610,6610,6610,6610,135
20240313,125000,1474682870,6610,6600,6610,6600,137
20240313,124900,1473778620,6610,6610,6610,6610,5
20240313,124800,1473745570,6600,6600,6600,6600,5
20240313,124700,1473712570,6600,6600,6600,6600,1734
20240313,124600,1462268170,6600,6600,6600,6600,0
20240313,124500,1462268170,6600,6570,6600,6570,2423
20240313,124400,1446292880,6590,6590,6590,6590,107
20240313,124300,1445587750,6600,6600,6600,6600,0
20240313,124200,1445587750,6600,6600,6600,6600,0
20240313,124100,1445587750,6600,6600,6600,6600,300
20240313,124000,1443607750,6600,6600,6600,6600,0
20240313,123900,1443607750,6600,6600,6600,6600,0
20240313,123800,1443607750,6600,6600,6600,6600,0
20240313,123700,1443607750,6600,6600,6600,6600,0
20240313,123600,1443607750,6600,6580,6620,6580,3614
20240313,123500,1419766930,6580,6590,6590,6580,10
20240313,123400,1419701080,6580,6580,6580,6580,140
20240313,123300,1418779880,6580,6580,6580,6580,150
20240313,123200,1417792880,6570,6590,6590,6570,32
20240313,123100,1417582040,6590,6590,6590,6590,30
20240313,123000,1417384340,6590,6590,6590,6590,0
20240313,122900,1417384340,6590,6570,6590,6570,594
20240313,122800,1413473060,6570,6580,6580,6570,107
20240313,122700,1412769920,6570,6570,6570,6570,0
20240313,122600,1412769920,6570,6570,6570,6570,4
20240313,122500,1412743640,6570,6570,6570,6570,1945
20240313,122400,1399964990,6570,6570,6570,6570,0
20240313,122300,1399964990,6570,6570,6570,6570,150
20240313,122200,1398979490,6570,6560,6570,6560,522
20240313,122100,1395551610,6540,6550,6550,6540,50
20240313,122000,1395224540,6540,6540,6540,6540,50
20240313,121900,1394897540,6540,6540,6540,6540,0
20240313,121800,1394897540,6540,6540,6540,6540,160
20240313,121700,1393851140,6540,6540,6550,6540,1138
20240313,121600,1386408020,6550,6560,6560,6550,250
20240313,121500,1384769020,6570,6560,6570,6560,165
20240313,121400,1383686520,6540,6560,6560,6540,12
20240313,121300,1383607900,6560,6580,6580,6500,11619
20240313,121200,1307678230,6580,6600,6600,6580,76
20240313,121100,1307178130,6610,6610,6610,6610,1
20240313,121000,1307171520,6620,6620,6620,6620,30
20240313,120900,1306972920,6630,6630,6630,6630,0
20240313,120800,1306972920,6630,6620,6630,6620,150
20240313,120700,1305978670,6630,6600,6630,6600,40
20240313,120600,1305713800,6620,6590,6620,6590,659
20240313,120500,1301354640,6600,6580,6600,6580,164
20240313,120400,1300272910,6580,6580,6580,6580,70
20240313,120300,1299812310,6580,6580,6590,6580,292
20240313,120200,1297888380,6580,6580,6580,6580,50
20240313,120100,1297559380,6580,6590,6600,6570,686
20240313,120000,1293050290,6580,6580,6590,6580,134
20240313,115900,1292168000,6590,6590,6590,6590,0
20240313,115800,1292168000,6590,6590,6590,6590,0
20240313,115700,1292168000,6590,6590,6590,6590,0
20240313,115600,1292168000,6590,6590,6590,6590,0
20240313,115500,1292168000,6590,6590,6590,6590,1
20240313,115400,1292161410,6590,6590,6590,6590,1
20240313,115300,1292154820,6590,6610,6610,6590,781
20240313,115200,1287005050,6610,6620,6620,6610,179
20240313,115100,1285820830,6610,6610,6610,6610,1
20240313,115000,1285814220,6610,6610,6610,6610,2
20240313,114900,1285801000,6620,6610,6620,6600,301
20240313,114800,1283814360,6600,6600,6600,6600,0
20240313,114700,1283814360,6600,6600,6600,6600,0
20240313,114600,1283814360,6600,6620,6620,6600,161
20240313,114500,1282748560,6620,6620,6620,6620,0
20240313,114400,1282748560,6620,6620,6620,6620,100
20240313,114300,1282086560,6620,6630,6630,6620,98
20240313,114200,1281437600,6630,6620,6630,6620,449
20240313,114100,1278461960,6610,6610,6610,6610,46
20240313,114000,1278157900,6600,6600,6600,6600,200
20240313,113900,1276837900,6600,6600,6600,6600,1075
20240313,113800,1269742900,6590,6590,6590,6590,0
20240313,113700,1269742900,6590,6590,6590,6590,0
20240313,113600,1269742900,6590,6570,6590,6570,630
20240313,113500,1265597800,6570,6570,6570,6570,199
20240313,113400,1264290370,6570,6570,6570,6570,969
20240313,113300,1257924040,6570,6570,6570,6570,531
20240313,113200,1254435370,6580,6580,6580,6580,170
20240313,113100,1253316770,6580,6580,6580,6580,293
20240313,113000,1251388830,6580,6580,6580,6580,200
20240313,112900,1250072830,6580,6580,6580,6580,116
20240313,112800,1249309550,6580,6580,6580,6580,0
20240313,112700,1249309550,6580,6580,6580,6580,164
20240313,112600,1248230430,6600,6600,6600,6580,437
20240313,112500,1245348600,6610,6590,6610,6590,206
20240313,112400,1243990940,6590,6610,6610,6590,139
20240313,112300,1243074530,6600,6600,6600,6600,200
20240313,112200,1241754530,6600,6600,6600,6600,987
20240313,112100,1235240330,6610,6620,6620,6610,197
20240313,112000,1233937560,6630,6620,6630,6610,80
20240313,111900,1233407220,6630,6630,6630,6630,0
20240313,111800,1233407220,6630,6620,6630,6620,80
20240313,111700,1232877310,6620,6620,6620,6610,126
20240313,111600,1232043930,6610,6620,6620,6610,23
20240313,111500,1231891860,6620,6620,6620,6620,76
20240313,111400,1231388740,6620,6620,6620,6620,50
20240313,111300,1231057740,6620,6620,6620,6620,6
20240313,111200,1231018020,6630,6630,6630,6630,7
20240313,111100,1230971610,6640,6640,6640,6640,0
20240313,111000,1230971610,6640,6640,6640,6640,200
20240313,110900,1229643610,6640,6640,6640,6640,201
20240313,110800,1228308970,6640,6640,6640,6640,5
20240313,110700,1228275770,6640,6640,6640,6640,1
20240313,110600,1228269130,6610,6620,6620,6600,1016
20240313,110500,1221552470,6610,6610,6610,6610,0
20240313,110400,1221552470,6610,6610,6610,6610,0
20240313,110300,1221552470,6610,6610,6610,6610,15
20240313,110200,1221453320,6620,6630,6630,6620,258
20240313,110100,1219745200,6610,6620,6620,6610,147
20240313,110000,1218772900,6620,6630,6630,6620,314
20240313,105900,1216693680,6620,6640,6640,6620,1376
20240313,105800,1207571260,6640,6640,6640,6640,100
20240313,105700,1206907260,6640,6650,6650,6640,3162
20240313,105600,1185910080,6650,6650,6650,6650,1753
20240313,105500,1174252630,6650,6650,6670,6650,456
20240313,105400,1171216650,6650,6640,6650,6640,151
20240313,105300,1170212680,6640,6620,6640,6610,291
20240313,105200,1168286510,6620,6650,6660,6620,294
20240313,105100,1166338390,6620,6630,6660,6620,1270
20240313,105000,1157915480,6630,6640,6640,6630,229
20240313,104900,1156397110,6650,6670,6670,6650,739
20240313,104800,1151482640,6670,6670,6670,6670,9
20240313,104700,1151422610,6670,6670,6670,6670,98
20240313,104600,1150768950,6680,6680,6680,6680,10
20240313,104500,1150702150,6680,6680,6680,6680,1
20240313,104400,1150695470,6680,6680,6680,6680,12
20240313,104300,1150615310,6680,6650,6690,6640,468
20240313,104200,1147499890,6670,6670,6680,6670,380
20240313,104100,1144963290,6670,6680,6690,6670,237
20240313,104000,1143380170,6690,6690,6700,6680,1669
20240313,103900,1132219790,6690,6690,6710,6690,997
20240313,103800,1125541930,6690,6700,6700,6690,632
20240313,103700,1121313770,6700,6700,6700,6690,2626
20240313,103600,1103719600,6700,6690,6700,6680,1149
20240313,103500,1096031570,6690,6660,6690,6660,1263
20240313,103400,1087594640,6660,6650,6660,6650,68
20240313,103300,1087142400,6650,6650,6650,6640,678
20240313,103200,1082638460,6650,6650,6650,6650,0
20240313,103100,1082638460,6650,6650,6650,6650,743
20240313,103000,1077697510,6660,6660,6690,6660,525
20240313,102900,1074195270,6660,6660,6680,6650,184
20240313,102800,1072969210,6660,6650,6670,6650,3747
20240313,102700,1048030310,6650,6640,6660,6640,1140
20240313,102600,1040459010,6640,6640,6650,6640,475
20240313,102500,1037304910,6630,6650,6650,6630,119
20240313,102400,1036515700,6650,6650,6660,6650,170
20240313,102300,1035384100,6650,6620,6650,6620,117
20240313,102200,1034606860,6620,6630,6630,6620,49
20240313,102100,1034282290,6620,6650,6650,6600,620
20240313,102000,1030173610,6660,6720,6730,6650,7922
20240313,101900,977070520,6720,6660,6730,6660,4899
20240313,101800,944261410,6660,6660,6680,6640,2957
20240313,101700,924531300,6660,6670,6670,6650,7165
20240313,101600,876864100,6660,6630,6690,6630,10443
20240313,101500,807427660,6620,6600,6620,6600,967
20240313,101400,801032970,6600,6580,6630,6580,10813
20240313,101300,729650620,6590,6590,6590,6590,1026
20240313,101200,722889280,6590,6590,6590,6590,103
20240313,101100,722210510,6590,6570,6590,6570,515
20240313,101000,718819930,6560,6560,6560,6550,2470
20240313,100900,702616780,6560,6560,6560,6560,322
20240313,100800,700504460,6560,6560,6560,6560,113
20240313,100700,699763180,6560,6560,6560,6560,215
20240313,100600,698352780,6530,6530,6560,6530,505
20240313,100500,695055070,6550,6550,6550,6550,0
20240313,100400,695055070,6550,6550,6550,6550,49
20240313,100300,694734120,6530,6530,6560,6530,178
20240313,100200,693570280,6530,6530,6530,6530,309
20240313,100100,691552510,6530,6570,6570,6530,702
20240313,100000,686967400,6530,6550,6550,6530,1237
20240313,095900,678879290,6560,6580,6580,6560,73
20240313,095800,678399990,6590,6580,6590,6580,101
20240313,095700,677735160,6590,6600,6600,6570,477
20240313,095600,674592870,6560,6550,6610,6550,5881
20240313,095500,635842870,6560,6550,6560,6550,1146
20240313,095400,628326880,6520,6550,6550,6520,527
20240313,095300,624890810,6560,6560,6560,6560,28
20240313,095200,624707130,6550,6530,6550,6530,456
20240313,095100,621728250,6500,6530,6530,6500,3626
20240313,095000,598130930,6530,6560,6560,6530,7
20240313,094900,598085140,6520,6530,6530,6520,102
20240313,094800,597419100,6530,6560,6560,6530,1021
20240313,094700,590734540,6560,6560,6560,6560,232
20240313,094600,589212620,6560,6550,6580,6550,1654
20240313,094500,578358840,6560,6570,6570,6550,320
20240313,094400,576259040,6550,6550,6550,6550,2
20240313,094300,576245940,6570,6570,6570,6550,444
20240313,094200,573331210,6560,6580,6580,6550,2237
20240313,094100,558618170,6550,6530,6570,6530,4515
20240313,094000,528994510,6540,6520,6540,6520,2
20240313,093900,528981450,6520,6530,6540,6520,892
20240313,093800,523147820,6530,6530,6530,6530,114
20240313,093700,522403400,6520,6500,6520,6500,1000
20240313,093600,515884840,6490,6490,6490,6490,217
20240313,093500,514476510,6490,6500,6500,6490,631
20240313,093400,510375170,6500,6500,6500,6500,167
20240313,093300,509289670,6520,6520,6520,6490,211
20240313,093200,507914010,6520,6500,6530,6490,1497
20240313,093100,498182940,6500,6490,6500,6480,214
20240313,093000,496794080,6500,6490,6500,6460,433
20240313,092900,493991720,6500,6540,6540,6500,3193
20240313,092800,473230920,6540,6540,6540,6510,149
20240313,092700,472257520,6540,6530,6540,6510,684
20240313,092600,467790940,6530,6520,6530,6500,1627
20240313,092500,457193660,6520,6520,6550,6520,484
20240313,092400,454037710,6550,6560,6560,6520,1440
20240313,092300,444613280,6560,6540,6560,6520,1316
20240313,092200,435998250,6550,6560,6560,6520,2652
20240313,092100,418634270,6560,6510,6570,6510,10542
20240313,092000,349765220,6510,6460,6520,6460,17700
20240313,091900,235001100,6470,6460,6470,6460,1373
20240313,091800,226131500,6470,6450,6470,6450,801
20240313,091700,220965030,6450,6470,6470,6450,686
20240313,091600,216532370,6470,6430,6480,6430,11393
20240313,091500,142929370,6440,6420,6440,6420,1040
20240313,091400,136238710,6430,6420,6430,6420,3888
20240313,091300,111256340,6420,6420,6420,6410,769
20240313,091200,106320980,6420,6430,6430,6400,1390
20240313,091100,97412400,6430,6420,6430,6400,1010
20240313,091000,90944800,6430,6430,6430,6400,330
20240313,090900,88824140,6430,6390,6440,6380,2785
20240313,090800,70953600,6390,6390,6400,6390,535
20240313,090700,67534940,6390,6370,6390,6370,657
20240313,090600,63342430,6380,6320,6380,6310,996
20240313,090500,57021020,6300,6300,6300,6300,1
20240313,090400,57014720,6300,6300,6330,6300,716
20240313,090300,52500600,6300,6290,6300,6290,131
20240313,090200,51675550,6290,6290,6290,6290,2
20240313,090100,51662970,6290,6330,6330,6290,4053
20240313,090000,26048530,6340,6350,6350,6330,4104