KissMeData/093370/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200100,2036319230,8560,8560,8560,8560,13547
20240318,200000,2036319230,8560,8560,8560,8560,0
20240318,195900,2036319230,8560,8560,8560,8560,0
20240318,195800,2036319230,8560,8560,8560,8560,0
20240318,195700,2036319230,8560,8560,8560,8560,0
20240318,195600,2036319230,8560,8560,8560,8560,0
20240318,195500,2036319230,8560,8560,8560,8560,0
20240318,195400,2036319230,8560,8560,8560,8560,0
20240318,195300,2036319230,8560,8560,8560,8560,0
20240318,195200,2036319230,8560,8560,8560,8560,0
20240318,195100,2036319230,8560,8560,8560,8560,0
20240318,195000,2036319230,8560,8560,8560,8560,0
20240318,194900,2036319230,8560,8560,8560,8560,0
20240318,194800,2036319230,8560,8560,8560,8560,0
20240318,194700,2036319230,8560,8560,8560,8560,0
20240318,194600,2036319230,8560,8560,8560,8560,0
20240318,194500,2036319230,8560,8560,8560,8560,0
20240318,194400,2036319230,8560,8560,8560,8560,0
20240318,194300,2036319230,8560,8560,8560,8560,0
20240318,194200,2036319230,8560,8560,8560,8560,0
20240318,194100,2036319230,8560,8560,8560,8560,0
20240318,194000,2036319230,8560,8560,8560,8560,0
20240318,193900,2036319230,8560,8560,8560,8560,0
20240318,193800,2036319230,8560,8560,8560,8560,0
20240318,193700,2036319230,8560,8560,8560,8560,0
20240318,193600,2036319230,8560,8560,8560,8560,0
20240318,193500,2036319230,8560,8560,8560,8560,0
20240318,193400,2036319230,8560,8560,8560,8560,0
20240318,193300,2036319230,8560,8560,8560,8560,0
20240318,193200,2036319230,8560,8560,8560,8560,0
20240318,193100,2036319230,8560,8560,8560,8560,13547
20240318,193000,2036319230,8560,8560,8560,8560,0
20240318,192900,2036319230,8560,8560,8560,8560,0
20240318,192800,2036319230,8560,8560,8560,8560,0
20240318,192700,2036319230,8560,8560,8560,8560,0
20240318,192600,2036319230,8560,8560,8560,8560,0
20240318,192500,2036319230,8560,8560,8560,8560,0
20240318,192400,2036319230,8560,8560,8560,8560,0
20240318,192300,2036319230,8560,8560,8560,8560,0
20240318,192200,2036319230,8560,8560,8560,8560,0
20240318,192100,2036319230,8560,8560,8560,8560,0
20240318,192000,2036319230,8560,8560,8560,8560,0
20240318,191900,2036319230,8560,8560,8560,8560,0
20240318,191800,2036319230,8560,8560,8560,8560,0
20240318,191700,2036319230,8560,8560,8560,8560,0
20240318,191600,2036319230,8560,8560,8560,8560,0
20240318,191500,2036319230,8560,8560,8560,8560,0
20240318,191400,2036319230,8560,8560,8560,8560,0
20240318,191300,2036319230,8560,8560,8560,8560,0
20240318,191200,2036319230,8560,8560,8560,8560,0
20240318,191100,2036319230,8560,8560,8560,8560,0
20240318,191000,2036319230,8560,8560,8560,8560,0
20240318,190900,2036319230,8560,8560,8560,8560,0
20240318,190800,2036319230,8560,8560,8560,8560,0
20240318,190700,2036319230,8560,8560,8560,8560,0
20240318,190600,2036319230,8560,8560,8560,8560,0
20240318,190500,2036319230,8560,8560,8560,8560,0
20240318,190400,2036319230,8560,8560,8560,8560,0
20240318,190300,2036319230,8560,8560,8560,8560,0
20240318,190200,2036319230,8560,8560,8560,8560,0
20240318,190100,2036319230,8560,8560,8560,8560,13547
20240318,190000,2036319230,8560,8560,8560,8560,0
20240318,185900,2036319230,8560,8560,8560,8560,0
20240318,185800,2036319230,8560,8560,8560,8560,0
20240318,185700,2036319230,8560,8560,8560,8560,0
20240318,185600,2036319230,8560,8560,8560,8560,0
20240318,185500,2036319230,8560,8560,8560,8560,0
20240318,185400,2036319230,8560,8560,8560,8560,0
20240318,185300,2036319230,8560,8560,8560,8560,0
20240318,185200,2036319230,8560,8560,8560,8560,0
20240318,185100,2036319230,8560,8560,8560,8560,0
20240318,185000,2036319230,8560,8560,8560,8560,0
20240318,184900,2036319230,8560,8560,8560,8560,0
20240318,184800,2036319230,8560,8560,8560,8560,0
20240318,184700,2036319230,8560,8560,8560,8560,0
20240318,184600,2036319230,8560,8560,8560,8560,0
20240318,184500,2036319230,8560,8560,8560,8560,0
20240318,184400,2036319230,8560,8560,8560,8560,0
20240318,184300,2036319230,8560,8560,8560,8560,0
20240318,184200,2036319230,8560,8560,8560,8560,0
20240318,184100,2036319230,8560,8560,8560,8560,0
20240318,184000,2036319230,8560,8560,8560,8560,0
20240318,183900,2036319230,8560,8560,8560,8560,0
20240318,183800,2036319230,8560,8560,8560,8560,0
20240318,183700,2036319230,8560,8560,8560,8560,0
20240318,183600,2036319230,8560,8560,8560,8560,0
20240318,183500,2036319230,8560,8560,8560,8560,0
20240318,183400,2036319230,8560,8560,8560,8560,0
20240318,183300,2036319230,8560,8560,8560,8560,0
20240318,183200,2036319230,8560,8560,8560,8560,0
20240318,183100,2036319230,8560,8560,8560,8560,13547
20240318,183000,2036319230,8560,8560,8560,8560,0
20240318,182900,2036319230,8560,8560,8560,8560,0
20240318,182800,2036319230,8560,8560,8560,8560,0
20240318,182700,2036319230,8560,8560,8560,8560,0
20240318,182600,2036319230,8560,8560,8560,8560,0
20240318,182500,2036319230,8560,8560,8560,8560,0
20240318,182400,2036319230,8560,8560,8560,8560,0
20240318,182300,2036319230,8560,8560,8560,8560,0
20240318,182200,2036319230,8560,8560,8560,8560,0
20240318,182100,2036319230,8560,8560,8560,8560,0
20240318,182000,2036319230,8560,8560,8560,8560,0
20240318,181900,2036319230,8560,8560,8560,8560,0
20240318,181800,2036319230,8560,8560,8560,8560,0
20240318,181700,2036319230,8560,8560,8560,8560,0
20240318,181600,2036319230,8560,8560,8560,8560,0
20240318,181500,2036319230,8560,8560,8560,8560,0
20240318,181400,2036319230,8560,8560,8560,8560,0
20240318,181300,2036319230,8560,8560,8560,8560,0
20240318,181200,2036319230,8560,8560,8560,8560,0
20240318,181100,2036319230,8560,8560,8560,8560,0
20240318,181000,2036319230,8560,8560,8560,8560,0
20240318,180900,2036319230,8560,8560,8560,8560,0
20240318,180800,2036319230,8560,8560,8560,8560,0
20240318,180700,2036319230,8560,8560,8560,8560,0
20240318,180600,2036319230,8560,8560,8560,8560,0
20240318,180500,2036319230,8560,8560,8560,8560,0
20240318,180400,2036319230,8560,8560,8560,8560,0
20240318,180300,2036319230,8560,8560,8560,8560,0
20240318,180200,2036319230,8560,8560,8560,8560,0
20240318,180100,2036319230,8560,8560,8560,8560,13547
20240318,180000,2036319230,8560,8560,8560,8560,0
20240318,175900,2036319230,8560,8560,8560,8560,0
20240318,175800,2036319230,8560,8560,8560,8560,0
20240318,175700,2036319230,8560,8560,8560,8560,0
20240318,175600,2036319230,8560,8560,8560,8560,0
20240318,175500,2036319230,8560,8560,8560,8560,0
20240318,175400,2036319230,8560,8560,8560,8560,0
20240318,175300,2036319230,8560,8560,8560,8560,0
20240318,175200,2036319230,8560,8560,8560,8560,0
20240318,175100,2036319230,8560,8560,8560,8560,0
20240318,175000,2036319230,8560,8560,8560,8560,0
20240318,174900,2036319230,8560,8560,8560,8560,0
20240318,174800,2036319230,8560,8560,8560,8560,0
20240318,174700,2036319230,8560,8560,8560,8560,0
20240318,174600,2036319230,8560,8560,8560,8560,0
20240318,174500,2036319230,8560,8560,8560,8560,0
20240318,174400,2036319230,8560,8560,8560,8560,0
20240318,174300,2036319230,8560,8560,8560,8560,0
20240318,174200,2036319230,8560,8560,8560,8560,0
20240318,174100,2036319230,8560,8560,8560,8560,0
20240318,174000,2036319230,8560,8560,8560,8560,0
20240318,173900,2036319230,8560,8560,8560,8560,0
20240318,173800,2036319230,8560,8560,8560,8560,0
20240318,173700,2036319230,8560,8560,8560,8560,0
20240318,173600,2036319230,8560,8560,8560,8560,0
20240318,173500,2036319230,8560,8560,8560,8560,0
20240318,173400,2036319230,8560,8560,8560,8560,0
20240318,173300,2036319230,8560,8560,8560,8560,0
20240318,173200,2036319230,8560,8560,8560,8560,0
20240318,173100,2036319230,8560,8560,8560,8560,13547
20240318,173000,2036319230,8560,8560,8560,8560,0
20240318,172900,2036319230,8560,8560,8560,8560,0
20240318,172800,2036319230,8560,8560,8560,8560,0
20240318,172700,2036319230,8560,8560,8560,8560,0
20240318,172600,2036319230,8560,8560,8560,8560,0
20240318,172500,2036319230,8560,8560,8560,8560,0
20240318,172400,2036319230,8560,8560,8560,8560,0
20240318,172300,2036319230,8560,8560,8560,8560,0
20240318,172200,2036319230,8560,8560,8560,8560,0
20240318,172100,2036319230,8560,8560,8560,8560,0
20240318,172000,2036319230,8560,8560,8560,8560,0
20240318,171900,2036319230,8560,8560,8560,8560,0
20240318,171800,2036319230,8560,8560,8560,8560,0
20240318,171700,2036319230,8560,8560,8560,8560,0
20240318,171600,2036319230,8560,8560,8560,8560,0
20240318,171500,2036319230,8560,8560,8560,8560,0
20240318,171400,2036319230,8560,8560,8560,8560,0
20240318,171300,2036319230,8560,8560,8560,8560,0
20240318,171200,2036319230,8560,8560,8560,8560,0
20240318,171100,2036319230,8560,8560,8560,8560,0
20240318,171000,2036319230,8560,8560,8560,8560,0
20240318,170900,2036319230,8560,8560,8560,8560,0
20240318,170800,2036319230,8560,8560,8560,8560,0
20240318,170700,2036319230,8560,8560,8560,8560,0
20240318,170600,2036319230,8560,8560,8560,8560,0
20240318,170500,2036319230,8560,8560,8560,8560,0
20240318,170400,2036319230,8560,8560,8560,8560,0
20240318,170300,2036319230,8560,8560,8560,8560,0
20240318,170200,2036319230,8560,8560,8560,8560,0
20240318,170100,2036319230,8560,8560,8560,8560,13547
20240318,170000,2036319230,8560,8560,8560,8560,0
20240318,165900,2036319230,8560,8560,8560,8560,0
20240318,165800,2036319230,8560,8560,8560,8560,0
20240318,165700,2036319230,8560,8560,8560,8560,0
20240318,165600,2036319230,8560,8560,8560,8560,0
20240318,165500,2036319230,8560,8560,8560,8560,0
20240318,165400,2036319230,8560,8560,8560,8560,0
20240318,165300,2036319230,8560,8560,8560,8560,0
20240318,165200,2036319230,8560,8560,8560,8560,0
20240318,165100,2036319230,8560,8560,8560,8560,0
20240318,165000,2036319230,8560,8560,8560,8560,0
20240318,164900,2036319230,8560,8560,8560,8560,0
20240318,164800,2036319230,8560,8560,8560,8560,0
20240318,164700,2036319230,8560,8560,8560,8560,0
20240318,164600,2036319230,8560,8560,8560,8560,0
20240318,164500,2036319230,8560,8560,8560,8560,0
20240318,164400,2036319230,8560,8560,8560,8560,0
20240318,164300,2036319230,8560,8560,8560,8560,0
20240318,164200,2036319230,8560,8560,8560,8560,0
20240318,164100,2036319230,8560,8560,8560,8560,0
20240318,164000,2036319230,8560,8560,8560,8560,0
20240318,163900,2036319230,8560,8560,8560,8560,0
20240318,163800,2036319230,8560,8560,8560,8560,0
20240318,163700,2036319230,8560,8560,8560,8560,0
20240318,163600,2036319230,8560,8560,8560,8560,0
20240318,163500,2036319230,8560,8560,8560,8560,0
20240318,163400,2036319230,8560,8560,8560,8560,0
20240318,163300,2036319230,8560,8560,8560,8560,0
20240318,163200,2036319230,8560,8560,8560,8560,0
20240318,163100,2036319230,8560,8560,8560,8560,13547
20240318,163000,2036319230,8560,8560,8560,8560,0
20240318,162900,2036319230,8560,8560,8560,8560,0
20240318,162800,2036319230,8560,8560,8560,8560,0
20240318,162700,2036319230,8560,8560,8560,8560,0
20240318,162600,2036319230,8560,8560,8560,8560,0
20240318,162500,2036319230,8560,8560,8560,8560,0
20240318,162400,2036319230,8560,8560,8560,8560,0
20240318,162300,2036319230,8560,8560,8560,8560,0
20240318,162200,2036319230,8560,8560,8560,8560,0
20240318,162100,2036319230,8560,8560,8560,8560,0
20240318,162000,2036319230,8560,8560,8560,8560,0
20240318,161900,2036319230,8560,8560,8560,8560,0
20240318,161800,2036319230,8560,8560,8560,8560,0
20240318,161700,2036319230,8560,8560,8560,8560,0
20240318,161600,2036319230,8560,8560,8560,8560,0
20240318,161500,2036319230,8560,8560,8560,8560,0
20240318,161400,2036319230,8560,8560,8560,8560,0
20240318,161300,2036319230,8560,8560,8560,8560,0
20240318,161200,2036319230,8560,8560,8560,8560,0
20240318,161100,2036319230,8560,8560,8560,8560,0
20240318,161000,2036319230,8560,8560,8560,8560,0
20240318,160900,2036319230,8560,8560,8560,8560,0
20240318,160800,2036319230,8560,8560,8560,8560,0
20240318,160700,2036319230,8560,8560,8560,8560,0
20240318,160600,2036319230,8560,8560,8560,8560,0
20240318,160500,2036319230,8560,8560,8560,8560,0
20240318,160400,2036319230,8560,8560,8560,8560,0
20240318,160300,2036319230,8560,8560,8560,8560,0
20240318,160200,2036319230,8560,8560,8560,8560,0
20240318,160100,2036319230,8560,8560,8560,8560,13547
20240318,160000,2036319230,8560,8560,8560,8560,0
20240318,155900,2036319230,8560,8560,8560,8560,0
20240318,155800,2036319230,8560,8560,8560,8560,0
20240318,155700,2036319230,8560,8560,8560,8560,0
20240318,155600,2036319230,8560,8560,8560,8560,0
20240318,155500,2036319230,8560,8560,8560,8560,0
20240318,155400,2036319230,8560,8560,8560,8560,0
20240318,155300,2036319230,8560,8560,8560,8560,0
20240318,155200,2036319230,8560,8560,8560,8560,0
20240318,155100,2036319230,8560,8560,8560,8560,0
20240318,155000,2036319230,8560,8560,8560,8560,0
20240318,154900,2036319230,8560,8560,8560,8560,0
20240318,154800,2036319230,8560,8560,8560,8560,0
20240318,154700,2036319230,8560,8560,8560,8560,0
20240318,154600,2036319230,8560,8560,8560,8560,0
20240318,154500,2036319230,8560,8560,8560,8560,0
20240318,154400,2036319230,8560,8560,8560,8560,0
20240318,154300,2036319230,8560,8560,8560,8560,0
20240318,154200,2036319230,8560,8560,8560,8560,0
20240318,154100,2036319230,8560,8560,8560,8560,0
20240318,154000,2036319230,8560,8560,8560,8560,0
20240318,153900,2036319230,8560,8560,8560,8560,0
20240318,153800,2036319230,8560,8560,8560,8560,0
20240318,153700,2036319230,8560,8560,8560,8560,0
20240318,153600,2036319230,8560,8560,8560,8560,0
20240318,153500,2036319230,8560,8560,8560,8560,0
20240318,153400,2036319230,8560,8560,8560,8560,0
20240318,153300,2036319230,8560,8560,8560,8560,0
20240318,153200,2036319230,8560,8560,8560,8560,0
20240318,153100,2036319230,8560,8560,8560,8560,13547
20240318,153000,2036319230,8560,8560,8560,8560,13547
20240318,152900,1920356910,8560,8560,8560,8560,0
20240318,152800,1920356910,8560,8560,8560,8560,0
20240318,152700,1920356910,8560,8560,8560,8560,0
20240318,152600,1920356910,8560,8560,8560,8560,0
20240318,152500,1920356910,8560,8560,8560,8560,0
20240318,152400,1920356910,8560,8560,8560,8560,0
20240318,152300,1920356910,8560,8560,8560,8560,0
20240318,152200,1920356910,8560,8560,8560,8560,0
20240318,152100,1920356910,8560,8560,8560,8560,0
20240318,152000,1920356910,8560,8560,8560,8560,0
20240318,151900,1920356910,8560,8550,8560,8550,3364
20240318,151800,1891563470,8550,8550,8560,8550,754
20240318,151700,1885112130,8550,8550,8560,8550,766
20240318,151600,1878562780,8550,8550,8550,8550,1093
20240318,151500,1869217630,8550,8550,8560,8550,1052
20240318,151400,1860222800,8550,8550,8560,8550,94
20240318,151300,1859418890,8550,8550,8560,8550,646
20240318,151200,1853895470,8550,8550,8560,8550,378
20240318,151100,1850663150,8550,8550,8550,8550,532
20240318,151000,1846114550,8550,8550,8550,8550,279
20240318,150900,1843729100,8550,8550,8560,8550,51
20240318,150800,1843292940,8550,8550,8560,8550,453
20240318,150700,1839416130,8560,8550,8570,8550,486
20240318,150600,1835256120,8550,8550,8560,8550,197
20240318,150500,1833571200,8550,8550,8570,8550,180
20240318,150400,1832030300,8550,8560,8560,8550,608
20240318,150300,1826825860,8560,8550,8570,8550,3073
20240318,150200,1800520810,8550,8540,8560,8540,1482
20240318,150100,1787850970,8540,8540,8540,8540,65
20240318,150000,1787295870,8540,8540,8550,8540,80
20240318,145900,1786612630,8540,8550,8550,8540,300
20240318,145800,1784048050,8550,8550,8560,8550,747
20240318,145700,1777661190,8550,8540,8560,8540,89
20240318,145600,1776900590,8540,8550,8560,8540,433
20240318,145500,1773199790,8550,8550,8550,8540,177
20240318,145400,1771686460,8550,8540,8560,8540,936
20240318,145300,1763683650,8540,8540,8550,8540,173
20240318,145200,1762206200,8540,8540,8550,8540,314
20240318,145100,1759521930,8540,8540,8550,8540,108
20240318,145000,1758599590,8550,8540,8550,8540,206
20240318,144900,1756839310,8540,8540,8550,8540,147
20240318,144800,1755583920,8540,8540,8540,8540,247
20240318,144700,1753474540,8540,8540,8550,8540,891
20240318,144600,1745864510,8540,8540,8540,8540,74
20240318,144500,1745232550,8540,8540,8550,8540,321
20240318,144400,1742490190,8540,8540,8550,8540,51
20240318,144300,1742054600,8550,8540,8550,8540,2734
20240318,144200,1718679920,8540,8540,8550,8540,484
20240318,144100,1714542890,8540,8540,8550,8540,91
20240318,144000,1713765740,8540,8540,8540,8540,42
20240318,143900,1713407060,8540,8540,8550,8540,356
20240318,143800,1710366560,8540,8540,8540,8540,282
20240318,143700,1707958280,8540,8540,8540,8540,71
20240318,143600,1707351940,8540,8540,8550,8540,164
20240318,143500,1705951370,8540,8540,8550,8540,109
20240318,143400,1705020380,8540,8540,8550,8540,226
20240318,143300,1703088480,8540,8540,8550,8540,75
20240318,143200,1702447860,8540,8540,8550,8540,141
20240318,143100,1701242790,8540,8540,8540,8540,40
20240318,143000,1700901190,8540,8540,8550,8540,715
20240318,142900,1694792410,8540,8540,8550,8540,55
20240318,142800,1694322690,8540,8540,8550,8540,46
20240318,142700,1693929660,8540,8550,8560,8540,67
20240318,142600,1693357180,8550,8550,8550,8550,1311
20240318,142500,1682148130,8560,8550,8560,8550,184
20240318,142400,1680574160,8550,8550,8550,8550,28
20240318,142300,1680334760,8550,8560,8560,8550,41
20240318,142200,1679984060,8550,8550,8560,8550,59
20240318,142100,1679479100,8550,8550,8550,8550,12
20240318,142000,1679376500,8550,8560,8560,8550,28
20240318,141900,1679136900,8550,8550,8560,8550,37
20240318,141800,1678820540,8550,8550,8550,8550,15
20240318,141700,1678692290,8550,8550,8550,8550,102
20240318,141600,1677820190,8550,8550,8550,8550,7
20240318,141500,1677760340,8550,8550,8550,8550,429
20240318,141400,1674092390,8550,8550,8550,8530,377
20240318,141300,1670869080,8530,8520,8550,8520,1182
20240318,141200,1660765870,8520,8530,8540,8520,1214
20240318,141100,1650408690,8520,8520,8530,8520,27
20240318,141000,1650178460,8530,8520,8540,8520,2830
20240318,140900,1626026050,8520,8520,8520,8520,26
20240318,140800,1625804530,8520,8520,8520,8520,134
20240318,140700,1624662850,8520,8520,8520,8520,25
20240318,140600,1624449850,8520,8520,8530,8520,46
20240318,140500,1624057910,8520,8520,8530,8520,3126
20240318,140400,1597423040,8520,8520,8540,8520,685
20240318,140300,1591580360,8520,8530,8540,8520,671
20240318,140200,1585856800,8540,8530,8540,8530,6
20240318,140100,1585805610,8530,8530,8530,8530,8
20240318,140000,1585737370,8530,8530,8530,8530,6
20240318,135900,1585686190,8540,8530,8540,8530,117
20240318,135800,1584688080,8530,8530,8540,8530,72
20240318,135700,1584073900,8530,8520,8530,8520,64
20240318,135600,1583528000,8530,8510,8530,8510,1380
20240318,135500,1571767550,8510,8520,8520,8510,897
20240318,135400,1564125740,8520,8520,8520,8520,75
20240318,135300,1563486740,8520,8530,8530,8520,1161
20240318,135200,1553594410,8520,8520,8520,8520,13
20240318,135100,1553483650,8520,8520,8520,8520,7
20240318,135000,1553424010,8520,8520,8520,8520,219
20240318,134900,1551558130,8520,8520,8540,8520,35
20240318,134800,1551259890,8520,8520,8540,8520,327
20240318,134700,1548473790,8520,8520,8520,8520,60
20240318,134600,1547962590,8520,8530,8540,8520,1491
20240318,134500,1535254700,8530,8530,8530,8530,128
20240318,134400,1534162860,8530,8530,8530,8530,1007
20240318,134300,1525573150,8530,8530,8530,8530,5
20240318,134200,1525530500,8530,8540,8540,8530,126
20240318,134100,1524454500,8530,8540,8540,8530,73
20240318,134000,1523831130,8530,8530,8540,8530,134
20240318,133900,1522687250,8530,8530,8530,8530,7
20240318,133800,1522627540,8530,8540,8540,8530,320
20240318,133700,1519894970,8530,8530,8530,8530,72
20240318,133600,1519280810,8540,8540,8540,8540,0
20240318,133500,1519280810,8540,8530,8540,8530,113
20240318,133400,1518316790,8540,8540,8540,8540,303
20240318,133300,1515729170,8540,8530,8540,8530,355
20240318,133200,1512697850,8530,8530,8530,8530,37
20240318,133100,1512382240,8530,8530,8530,8530,83
20240318,133000,1511674250,8540,8530,8540,8530,106
20240318,132900,1510769030,8530,8530,8530,8530,25
20240318,132800,1510555780,8530,8520,8530,8520,143
20240318,132700,1509336010,8530,8520,8530,8510,1088
20240318,132600,1500056750,8520,8520,8520,8520,429
20240318,132500,1496401670,8510,8520,8520,8510,312
20240318,132400,1493743650,8510,8520,8520,8510,1381
20240318,132300,1481977990,8510,8520,8520,8510,3127
20240318,132200,1455338230,8520,8520,8520,8520,31
20240318,132100,1455074110,8520,8520,8530,8520,199
20240318,132000,1453377310,8520,8530,8530,8520,88
20240318,131900,1452627500,8520,8520,8520,8520,4
20240318,131800,1452593420,8520,8530,8530,8520,59
20240318,131700,1452090650,8520,8520,8520,8520,25
20240318,131600,1451877650,8520,8520,8530,8520,2521
20240318,131500,1430398090,8520,8530,8530,8520,128
20240318,131400,1429306780,8520,8520,8520,8520,23
20240318,131300,1429110820,8520,8530,8530,8520,70
20240318,131200,1428513810,8520,8520,8520,8520,89
20240318,131100,1427755530,8520,8530,8530,8520,30
20240318,131000,1427499920,8520,8520,8530,8520,995
20240318,130900,1419022100,8520,8520,8530,8520,57
20240318,130800,1418535950,8520,8520,8520,8520,38
20240318,130700,1418212190,8530,8520,8530,8520,161
20240318,130600,1416840460,8520,8520,8520,8520,25
20240318,130500,1416627460,8520,8520,8520,8520,124
20240318,130400,1415570980,8520,8530,8540,8520,1155
20240318,130300,1405719000,8530,8540,8540,8530,532
20240318,130200,1401176070,8540,8530,8540,8530,442
20240318,130100,1397401570,8530,8540,8540,8530,1407
20240318,130000,1385386800,8540,8540,8550,8540,26
20240318,125900,1385164750,8540,8540,8540,8540,2
20240318,125800,1385147670,8540,8540,8540,8540,305
20240318,125700,1382542970,8540,8540,8540,8540,20
20240318,125600,1382372170,8540,8540,8540,8540,4
20240318,125500,1382338010,8540,8550,8550,8540,1200
20240318,125400,1372078160,8550,8550,8550,8550,2
20240318,125300,1372061060,8550,8550,8550,8550,27
20240318,125200,1371830210,8560,8550,8560,8550,315
20240318,125100,1369133840,8550,8550,8550,8550,65
20240318,125000,1368578090,8550,8550,8550,8550,104
20240318,124900,1367688890,8550,8550,8550,8550,101
20240318,124800,1366825340,8560,8550,8560,8550,23
20240318,124700,1366628550,8550,8550,8550,8550,35
20240318,124600,1366329300,8550,8550,8550,8550,32
20240318,124500,1366055700,8550,8550,8550,8550,44
20240318,124400,1365679500,8550,8550,8560,8550,112
20240318,124300,1364720940,8550,8560,8560,8540,442
20240318,124200,1360937890,8550,8550,8550,8550,112
20240318,124100,1359980290,8550,8550,8550,8550,247
20240318,124000,1357868440,8550,8560,8560,8550,841
20240318,123900,1350670360,8570,8560,8570,8560,82
20240318,123800,1349968430,8560,8560,8560,8560,54
20240318,123700,1349506190,8570,8560,8570,8560,999
20240318,123600,1340954730,8560,8560,8560,8560,2
20240318,123500,1340937610,8560,8550,8560,8550,341
20240318,123400,1338021870,8530,8540,8540,8530,632
20240318,123300,1332624620,8540,8530,8540,8530,424
20240318,123200,1329004670,8530,8530,8540,8530,11
20240318,123100,1328910780,8530,8530,8530,8530,1
20240318,123000,1328902250,8530,8530,8530,8530,29
20240318,122900,1328654880,8530,8540,8540,8530,11
20240318,122800,1328560950,8540,8530,8540,8530,514
20240318,122700,1324176520,8530,8530,8540,8530,14
20240318,122600,1324057000,8540,8550,8550,8540,432
20240318,122500,1320367500,8550,8540,8550,8540,39
20240318,122400,1320034060,8540,8540,8540,8540,0
20240318,122300,1320034060,8540,8540,8550,8540,8
20240318,122200,1319965680,8540,8550,8550,8540,315
20240318,122100,1317272480,8560,8560,8560,8550,9
20240318,122000,1317195450,8560,8550,8560,8550,383
20240318,121900,1313920790,8550,8550,8550,8550,38
20240318,121800,1313595890,8550,8550,8560,8550,97
20240318,121700,1312765710,8550,8550,8560,8550,32
20240318,121600,1312492090,8550,8540,8550,8540,52
20240318,121500,1312047500,8560,8540,8560,8540,1096
20240318,121400,1302669780,8540,8550,8550,8540,3
20240318,121300,1302644150,8540,8540,8560,8540,862
20240318,121200,1295269660,8550,8540,8550,8540,304
20240318,121100,1292673470,8540,8550,8550,8540,75
20240318,121000,1292032410,8550,8550,8550,8550,49
20240318,120900,1291613460,8560,8550,8560,8550,74
20240318,120800,1290980560,8550,8550,8550,8550,665
20240318,120700,1285294810,8550,8550,8550,8550,5
20240318,120600,1285252060,8550,8550,8550,8550,2
20240318,120500,1285234960,8560,8550,8560,8550,38
20240318,120400,1284909960,8550,8550,8550,8550,3
20240318,120300,1284884310,8550,8550,8560,8550,53
20240318,120200,1284431140,8550,8550,8550,8550,67
20240318,120100,1283858290,8550,8540,8550,8540,177
20240318,120000,1282345480,8540,8550,8550,8540,21
20240318,115900,1282165950,8550,8550,8560,8550,43
20240318,115800,1281798200,8550,8550,8560,8550,258
20240318,115700,1279592290,8550,8550,8550,8550,3
20240318,115600,1279566640,8550,8560,8560,8550,59
20240318,115500,1279061810,8570,8550,8570,8550,673
20240318,115400,1273300440,8540,8550,8550,8540,87
20240318,115300,1272556610,8550,8540,8550,8540,209
20240318,115200,1270769700,8540,8540,8540,8540,58
20240318,115100,1270274380,8550,8540,8550,8540,164
20240318,115000,1268872190,8550,8550,8550,8540,52
20240318,114900,1268427600,8550,8540,8550,8540,440
20240318,114800,1264668350,8540,8540,8540,8540,18
20240318,114700,1264514630,8540,8540,8540,8540,92
20240318,114600,1263728950,8530,8540,8540,8530,214
20240318,114500,1261901710,8520,8530,8540,8520,426
20240318,114400,1258269080,8530,8540,8540,8520,558
20240318,114300,1253503830,8550,8560,8560,8520,8158
20240318,114200,1183844810,8560,8570,8570,8560,28
20240318,114100,1183604880,8560,8560,8570,8560,8
20240318,114000,1183536350,8560,8560,8560,8560,220
20240318,113900,1181653150,8560,8560,8570,8560,121
20240318,113800,1180616390,8560,8560,8560,8560,12
20240318,113700,1180513670,8560,8560,8560,8560,1
20240318,113600,1180505110,8560,8560,8560,8560,28
20240318,113500,1180265430,8560,8570,8570,8560,316
20240318,113400,1177560370,8560,8560,8570,8560,315
20240318,113300,1174863850,8570,8560,8570,8560,4
20240318,113200,1174829590,8560,8570,8570,8560,87
20240318,113100,1174084250,8560,8560,8560,8560,3
20240318,113000,1174058570,8560,8560,8570,8560,101
20240318,112900,1173193030,8560,8570,8570,8560,286
20240318,112800,1170742040,8560,8560,8570,8560,360
20240318,112700,1167657130,8560,8560,8570,8560,5
20240318,112600,1167614320,8570,8560,8570,8560,4
20240318,112500,1167580060,8570,8570,8570,8560,101
20240318,112400,1166714590,8560,8570,8570,8560,448
20240318,112300,1162875280,8570,8560,8570,8560,26
20240318,112200,1162652570,8560,8560,8560,8560,1
20240318,112100,1162644010,8560,8560,8560,8560,3
20240318,112000,1162618330,8560,8560,8560,8560,4
20240318,111900,1162584090,8580,8580,8580,8580,84
20240318,111800,1161863370,8570,8560,8570,8560,1197
20240318,111700,1151605090,8570,8560,8570,8560,51
20240318,111600,1151168140,8560,8550,8560,8550,777
20240318,111500,1144517450,8550,8560,8560,8550,24
20240318,111400,1144312050,8550,8550,8550,8550,25
20240318,111300,1144098300,8550,8540,8550,8540,395
20240318,111200,1140721060,8540,8530,8540,8530,2919
20240318,111100,1115816720,8530,8530,8530,8520,136
20240318,111000,1114656690,8520,8530,8530,8520,1166
20240318,110900,1104710730,8530,8530,8530,8530,720
20240318,110800,1098569130,8520,8530,8530,8520,14
20240318,110700,1098449770,8530,8530,8530,8530,25
20240318,110600,1098236520,8520,8520,8530,8520,614
20240318,110500,1092999130,8530,8520,8530,8520,108
20240318,110400,1092078150,8530,8530,8530,8530,659
20240318,110300,1086456880,8530,8530,8530,8530,7
20240318,110200,1086397170,8540,8530,8540,8530,227
20240318,110100,1084459360,8540,8530,8540,8520,219
20240318,110000,1082590590,8530,8530,8530,8520,1952
20240318,105900,1065941030,8530,8520,8530,8520,37
20240318,105800,1065625690,8520,8520,8520,8520,7
20240318,105700,1065566050,8520,8530,8530,8520,921
20240318,105600,1057709990,8530,8540,8540,8530,2209
20240318,105500,1038848170,8540,8550,8550,8540,59
20240318,105400,1038344300,8540,8540,8550,8540,151
20240318,105300,1037054740,8540,8540,8550,8540,9
20240318,105200,1036977830,8540,8550,8550,8540,444
20240318,105100,1033181830,8550,8550,8550,8550,34
20240318,105000,1032891130,8550,8560,8560,8550,1555
20240318,104900,1019580350,8560,8560,8560,8560,51
20240318,104800,1019143790,8560,8570,8570,8560,52
20240318,104700,1018698540,8560,8560,8570,8560,9
20240318,104600,1018621450,8560,8560,8560,8560,520
20240318,104500,1014170250,8560,8570,8570,8560,79
20240318,104400,1013493500,8560,8560,8570,8560,165
20240318,104300,1012081060,8560,8570,8570,8560,178
20240318,104200,1010557370,8560,8560,8570,8560,54
20240318,104100,1010095110,8560,8560,8570,8560,578
20240318,104000,1005147330,8560,8570,8570,8560,158
20240318,103900,1003793890,8560,8570,8570,8560,65
20240318,103800,1003236860,8560,8550,8560,8550,3
20240318,103700,1003211190,8550,8560,8560,8550,558
20240318,103600,998439930,8550,8550,8560,8540,546
20240318,103500,993770830,8540,8550,8550,8540,823
20240318,103400,986734200,8550,8550,8550,8550,16
20240318,103300,986597400,8550,8550,8550,8550,52
20240318,103200,986152800,8550,8550,8560,8550,461
20240318,103100,982211210,8560,8560,8560,8560,1172
20240318,103000,972178890,8560,8580,8580,8560,312
20240318,102900,969507230,8570,8570,8570,8570,205
20240318,102800,967750380,8570,8560,8570,8560,167
20240318,102700,966319390,8580,8570,8580,8560,417
20240318,102600,962745820,8570,8560,8570,8560,1116
20240318,102500,953181720,8560,8580,8580,8560,1806
20240318,102400,937703010,8580,8590,8590,8580,741
20240318,102300,931343870,8590,8590,8590,8590,469
20240318,102200,927315160,8590,8600,8600,8590,44
20240318,102100,926936800,8600,8590,8600,8590,102
20240318,102000,926060190,8590,8590,8590,8590,1573
20240318,101900,912548120,8590,8600,8600,8590,265
20240318,101800,910271640,8590,8580,8590,8580,1413
20240318,101700,898145040,8590,8600,8600,8590,287
20240318,101600,895679580,8600,8590,8600,8590,553
20240318,101500,890928910,8590,8590,8600,8590,185
20240318,101400,889339750,8610,8590,8610,8580,2554
20240318,101300,867399840,8590,8580,8610,8580,59
20240318,101200,866893580,8580,8610,8620,8570,4586
20240318,101100,827510530,8610,8630,8630,8610,3347
20240318,101000,798671620,8640,8630,8640,8620,691
20240318,100900,792708590,8640,8640,8640,8640,0
20240318,100800,792708590,8640,8640,8640,8640,1649
20240318,100700,778461230,8640,8600,8640,8600,170
20240318,100600,776994730,8600,8620,8650,8600,4434
20240318,100500,738796960,8620,8630,8630,8620,179
20240318,100400,737253530,8630,8630,8640,8630,68
20240318,100300,736666620,8640,8630,8640,8600,547
20240318,100200,731955680,8630,8600,8640,8600,4005
20240318,100100,697431800,8610,8610,8610,8600,150
20240318,100000,696140510,8610,8620,8620,8600,452
20240318,095900,692249420,8620,8620,8630,8620,521
20240318,095800,687757190,8620,8610,8620,8610,1250
20240318,095700,676984310,8610,8620,8620,8610,151
20240318,095600,675683150,8610,8620,8620,8610,117
20240318,095500,674675680,8620,8610,8620,8610,372
20240318,095400,671472140,8610,8610,8620,8600,168
20240318,095300,670025850,8610,8600,8610,8600,85
20240318,095200,669294010,8610,8610,8610,8610,92
20240318,095100,668501890,8610,8610,8610,8610,232
20240318,095000,666504370,8610,8620,8620,8610,33
20240318,094900,666220190,8620,8620,8620,8610,210
20240318,094800,664410200,8630,8630,8630,8620,665
20240318,094700,658677690,8630,8620,8630,8620,252
20240318,094600,656504250,8620,8610,8620,8610,1487
20240318,094500,643695610,8610,8600,8610,8600,328
20240318,094400,640873230,8600,8600,8610,8590,2272
20240318,094300,621333280,8600,8590,8600,8590,387
20240318,094200,618006550,8590,8600,8600,8590,535
20240318,094100,613407350,8600,8600,8600,8590,1142
20240318,094000,603586640,8600,8610,8620,8600,136
20240318,093900,602416150,8610,8620,8620,8610,301
20240318,093800,599822030,8620,8630,8640,8620,917
20240318,093700,591908340,8630,8640,8640,8630,365
20240318,093600,588756390,8640,8640,8640,8630,209
20240318,093500,586952680,8640,8640,8640,8640,306
20240318,093400,584308840,8640,8640,8640,8630,327
20240318,093300,581484720,8640,8630,8640,8630,1172
20240318,093200,571370140,8630,8630,8660,8630,3158
20240318,093100,544052640,8620,8640,8650,8620,244
20240318,093000,541946560,8640,8640,8650,8620,649
20240318,092900,536343350,8640,8630,8640,8630,1185
20240318,092800,526105090,8630,8650,8650,8620,2186
20240318,092700,507222090,8640,8590,8650,8590,5206
20240318,092600,462275100,8590,8560,8590,8560,529
20240318,092500,457732890,8570,8540,8580,8530,547
20240318,092400,453043570,8560,8550,8560,8530,3196
20240318,092300,425758490,8570,8570,8570,8560,890
20240318,092200,418135240,8570,8580,8580,8570,504
20240318,092100,413814840,8580,8590,8590,8570,831
20240318,092000,406686640,8590,8560,8590,8560,894
20240318,091900,399015550,8570,8560,8570,8560,3088
20240318,091800,372552320,8560,8560,8560,8560,207
20240318,091700,370780400,8570,8550,8570,8550,1704
20240318,091600,356206490,8550,8510,8550,8510,5670
20240318,091500,307758020,8520,8520,8520,8500,976
20240318,091400,299448880,8510,8510,8530,8500,998
20240318,091300,290954180,8520,8510,8530,8510,344
20240318,091200,288023600,8520,8500,8520,8500,167
20240318,091100,286601740,8510,8520,8520,8500,2095
20240318,091000,268774100,8530,8520,8530,8510,2308
20240318,090900,249124720,8530,8540,8540,8520,459
20240318,090800,245207320,8540,8550,8550,8540,351
20240318,090700,242206420,8550,8540,8550,8540,1176
20240318,090600,232154550,8540,8510,8540,8510,186
20240318,090500,230567570,8530,8520,8540,8520,5715
20240318,090400,181853300,8530,8530,8540,8530,587
20240318,090300,176845060,8530,8480,8530,8480,600
20240318,090200,171731940,8480,8500,8520,8470,1241
20240318,090100,161197830,8500,8490,8510,8460,3212
20240318,090000,133978540,8510,8530,8560,8400,15760