KissMeData/000520/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183100,3623522770,9040,9040,9040,9040,5950
20240318,183000,3623522770,9040,9040,9040,9040,0
20240318,182900,3623522770,9040,9040,9040,9040,0
20240318,182800,3623522770,9040,9040,9040,9040,0
20240318,182700,3623522770,9040,9040,9040,9040,0
20240318,182600,3623522770,9040,9040,9040,9040,0
20240318,182500,3623522770,9040,9040,9040,9040,0
20240318,182400,3623522770,9040,9040,9040,9040,0
20240318,182300,3623522770,9040,9040,9040,9040,0
20240318,182200,3623522770,9040,9040,9040,9040,0
20240318,182100,3623522770,9040,9040,9040,9040,0
20240318,182000,3623522770,9040,9040,9040,9040,0
20240318,181900,3623522770,9040,9040,9040,9040,0
20240318,181800,3623522770,9040,9040,9040,9040,0
20240318,181700,3623522770,9040,9040,9040,9040,0
20240318,181600,3623522770,9040,9040,9040,9040,0
20240318,181500,3623522770,9040,9040,9040,9040,0
20240318,181400,3623522770,9040,9040,9040,9040,0
20240318,181300,3623522770,9040,9040,9040,9040,0
20240318,181200,3623522770,9040,9040,9040,9040,0
20240318,181100,3623522770,9040,9040,9040,9040,0
20240318,181000,3623522770,9040,9040,9040,9040,0
20240318,180900,3623522770,9040,9040,9040,9040,0
20240318,180800,3623522770,9040,9040,9040,9040,0
20240318,180700,3623522770,9040,9040,9040,9040,0
20240318,180600,3623522770,9040,9040,9040,9040,0
20240318,180500,3623522770,9040,9040,9040,9040,0
20240318,180400,3623522770,9040,9040,9040,9040,0
20240318,180300,3623522770,9040,9040,9040,9040,0
20240318,180200,3623522770,9040,9040,9040,9040,0
20240318,180100,3623522770,9040,9040,9040,9040,5950
20240318,180000,3623522770,9040,9040,9040,9040,0
20240318,175900,3623522770,9040,9040,9040,9040,0
20240318,175800,3623522770,9040,9040,9040,9040,0
20240318,175700,3623522770,9040,9040,9040,9040,0
20240318,175600,3623522770,9040,9040,9040,9040,0
20240318,175500,3623522770,9040,9040,9040,9040,0
20240318,175400,3623522770,9040,9040,9040,9040,0
20240318,175300,3623522770,9040,9040,9040,9040,0
20240318,175200,3623522770,9040,9040,9040,9040,0
20240318,175100,3623522770,9040,9040,9040,9040,0
20240318,175000,3623522770,9040,9040,9040,9040,0
20240318,174900,3623522770,9040,9040,9040,9040,0
20240318,174800,3623522770,9040,9040,9040,9040,0
20240318,174700,3623522770,9040,9040,9040,9040,0
20240318,174600,3623522770,9040,9040,9040,9040,0
20240318,174500,3623522770,9040,9040,9040,9040,0
20240318,174400,3623522770,9040,9040,9040,9040,0
20240318,174300,3623522770,9040,9040,9040,9040,0
20240318,174200,3623522770,9040,9040,9040,9040,0
20240318,174100,3623522770,9040,9040,9040,9040,0
20240318,174000,3623522770,9040,9040,9040,9040,0
20240318,173900,3623522770,9040,9040,9040,9040,0
20240318,173800,3623522770,9040,9040,9040,9040,0
20240318,173700,3623522770,9040,9040,9040,9040,0
20240318,173600,3623522770,9040,9040,9040,9040,0
20240318,173500,3623522770,9040,9040,9040,9040,0
20240318,173400,3623522770,9040,9040,9040,9040,0
20240318,173300,3623522770,9040,9040,9040,9040,0
20240318,173200,3623522770,9040,9040,9040,9040,0
20240318,173100,3623522770,9040,9040,9040,9040,5950
20240318,173000,3623522770,9040,9040,9040,9040,0
20240318,172900,3623522770,9040,9040,9040,9040,0
20240318,172800,3623522770,9040,9040,9040,9040,0
20240318,172700,3623522770,9040,9040,9040,9040,0
20240318,172600,3623522770,9040,9040,9040,9040,0
20240318,172500,3623522770,9040,9040,9040,9040,0
20240318,172400,3623522770,9040,9040,9040,9040,0
20240318,172300,3623522770,9040,9040,9040,9040,0
20240318,172200,3623522770,9040,9040,9040,9040,0
20240318,172100,3623522770,9040,9040,9040,9040,0
20240318,172000,3623522770,9040,9040,9040,9040,0
20240318,171900,3623522770,9040,9040,9040,9040,0
20240318,171800,3623522770,9040,9040,9040,9040,0
20240318,171700,3623522770,9040,9040,9040,9040,0
20240318,171600,3623522770,9040,9040,9040,9040,0
20240318,171500,3623522770,9040,9040,9040,9040,0
20240318,171400,3623522770,9040,9040,9040,9040,0
20240318,171300,3623522770,9040,9040,9040,9040,0
20240318,171200,3623522770,9040,9040,9040,9040,0
20240318,171100,3623522770,9040,9040,9040,9040,0
20240318,171000,3623522770,9040,9040,9040,9040,0
20240318,170900,3623522770,9040,9040,9040,9040,0
20240318,170800,3623522770,9040,9040,9040,9040,0
20240318,170700,3623522770,9040,9040,9040,9040,0
20240318,170600,3623522770,9040,9040,9040,9040,0
20240318,170500,3623522770,9040,9040,9040,9040,0
20240318,170400,3623522770,9040,9040,9040,9040,0
20240318,170300,3623522770,9040,9040,9040,9040,0
20240318,170200,3623522770,9040,9040,9040,9040,0
20240318,170100,3623522770,9040,9040,9040,9040,5950
20240318,170000,3623522770,9040,9040,9040,9040,0
20240318,165900,3623522770,9040,9040,9040,9040,0
20240318,165800,3623522770,9040,9040,9040,9040,0
20240318,165700,3623522770,9040,9040,9040,9040,0
20240318,165600,3623522770,9040,9040,9040,9040,0
20240318,165500,3623522770,9040,9040,9040,9040,0
20240318,165400,3623522770,9040,9040,9040,9040,0
20240318,165300,3623522770,9040,9040,9040,9040,0
20240318,165200,3623522770,9040,9040,9040,9040,0
20240318,165100,3623522770,9040,9040,9040,9040,0
20240318,165000,3623522770,9040,9040,9040,9040,0
20240318,164900,3623522770,9040,9040,9040,9040,0
20240318,164800,3623522770,9040,9040,9040,9040,0
20240318,164700,3623522770,9040,9040,9040,9040,0
20240318,164600,3623522770,9040,9040,9040,9040,0
20240318,164500,3623522770,9040,9040,9040,9040,0
20240318,164400,3623522770,9040,9040,9040,9040,0
20240318,164300,3623522770,9040,9040,9040,9040,0
20240318,164200,3623522770,9040,9040,9040,9040,0
20240318,164100,3623522770,9040,9040,9040,9040,0
20240318,164000,3623522770,9040,9040,9040,9040,0
20240318,163900,3623522770,9040,9040,9040,9040,0
20240318,163800,3623522770,9040,9040,9040,9040,0
20240318,163700,3623522770,9040,9040,9040,9040,0
20240318,163600,3623522770,9040,9040,9040,9040,0
20240318,163500,3623522770,9040,9040,9040,9040,0
20240318,163400,3623522770,9040,9040,9040,9040,0
20240318,163300,3623522770,9040,9040,9040,9040,0
20240318,163200,3623522770,9040,9040,9040,9040,0
20240318,163100,3623522770,9040,9040,9040,9040,5950
20240318,163000,3623522770,9040,9040,9040,9040,0
20240318,162900,3623522770,9040,9040,9040,9040,0
20240318,162800,3623522770,9040,9040,9040,9040,0
20240318,162700,3623522770,9040,9040,9040,9040,0
20240318,162600,3623522770,9040,9040,9040,9040,0
20240318,162500,3623522770,9040,9040,9040,9040,0
20240318,162400,3623522770,9040,9040,9040,9040,0
20240318,162300,3623522770,9040,9040,9040,9040,0
20240318,162200,3623522770,9040,9040,9040,9040,0
20240318,162100,3623522770,9040,9040,9040,9040,0
20240318,162000,3623522770,9040,9040,9040,9040,0
20240318,161900,3623522770,9040,9040,9040,9040,0
20240318,161800,3623522770,9040,9040,9040,9040,0
20240318,161700,3623522770,9040,9040,9040,9040,0
20240318,161600,3623522770,9040,9040,9040,9040,0
20240318,161500,3623522770,9040,9040,9040,9040,0
20240318,161400,3623522770,9040,9040,9040,9040,0
20240318,161300,3623522770,9040,9040,9040,9040,0
20240318,161200,3623522770,9040,9040,9040,9040,0
20240318,161100,3623522770,9040,9040,9040,9040,0
20240318,161000,3623522770,9040,9040,9040,9040,0
20240318,160900,3623522770,9040,9040,9040,9040,0
20240318,160800,3623522770,9040,9040,9040,9040,0
20240318,160700,3623522770,9040,9040,9040,9040,0
20240318,160600,3623522770,9040,9040,9040,9040,0
20240318,160500,3623522770,9040,9040,9040,9040,0
20240318,160400,3623522770,9040,9040,9040,9040,0
20240318,160300,3623522770,9040,9040,9040,9040,0
20240318,160200,3623522770,9040,9040,9040,9040,0
20240318,160100,3623522770,9040,9040,9040,9040,5950
20240318,160000,3623522770,9040,9040,9040,9040,0
20240318,155900,3623522770,9040,9040,9040,9040,0
20240318,155800,3623522770,9040,9040,9040,9040,0
20240318,155700,3623522770,9040,9040,9040,9040,0
20240318,155600,3623522770,9040,9040,9040,9040,0
20240318,155500,3623522770,9040,9040,9040,9040,0
20240318,155400,3623522770,9040,9040,9040,9040,0
20240318,155300,3623522770,9040,9040,9040,9040,0
20240318,155200,3623522770,9040,9040,9040,9040,0
20240318,155100,3623522770,9040,9040,9040,9040,0
20240318,155000,3623522770,9040,9040,9040,9040,0
20240318,154900,3623522770,9040,9040,9040,9040,0
20240318,154800,3623522770,9040,9040,9040,9040,0
20240318,154700,3623522770,9040,9040,9040,9040,0
20240318,154600,3623522770,9040,9040,9040,9040,0
20240318,154500,3623522770,9040,9040,9040,9040,0
20240318,154400,3623522770,9040,9040,9040,9040,0
20240318,154300,3623522770,9040,9040,9040,9040,0
20240318,154200,3623522770,9040,9040,9040,9040,0
20240318,154100,3623522770,9040,9040,9040,9040,0
20240318,154000,3623522770,9040,9040,9040,9040,0
20240318,153900,3623522770,9040,9040,9040,9040,0
20240318,153800,3623522770,9040,9040,9040,9040,0
20240318,153700,3623522770,9040,9040,9040,9040,0
20240318,153600,3623522770,9040,9040,9040,9040,0
20240318,153500,3623522770,9040,9040,9040,9040,0
20240318,153400,3623522770,9040,9040,9040,9040,0
20240318,153300,3623522770,9040,9040,9040,9040,0
20240318,153200,3623522770,9040,9040,9040,9040,0
20240318,153100,3623522770,9040,9040,9040,9040,5950
20240318,153000,3623522770,9040,9040,9040,9040,5950
20240318,152900,3569734770,8990,8990,8990,8990,0
20240318,152800,3569734770,8990,8990,8990,8990,0
20240318,152700,3569734770,8990,8990,8990,8990,0
20240318,152600,3569734770,8990,8990,8990,8990,0
20240318,152500,3569734770,8990,8990,8990,8990,0
20240318,152400,3569734770,8990,8990,8990,8990,0
20240318,152300,3569734770,8990,8990,8990,8990,0
20240318,152200,3569734770,8990,8990,8990,8990,0
20240318,152100,3569734770,8990,8990,8990,8990,0
20240318,152000,3569734770,8990,8990,8990,8990,0
20240318,151900,3569734770,8990,8990,9020,8990,355
20240318,151800,3566541720,8990,9010,9010,8990,152
20240318,151700,3565174380,9010,9010,9010,9010,532
20240318,151600,3560381060,9030,9020,9030,9010,2781
20240318,151500,3535280550,9010,9010,9010,9010,10
20240318,151400,3535190450,9010,9010,9010,9010,301
20240318,151300,3532478440,9010,9010,9010,9010,1322
20240318,151200,3520567220,9020,9010,9020,9010,1456
20240318,151100,3507438540,9010,9000,9010,9000,28
20240318,151000,3507186280,8990,8990,8990,8990,500
20240318,150900,3502691280,9020,9000,9020,8990,160
20240318,150800,3501249900,9000,9020,9020,9000,1400
20240318,150700,3488649880,9030,9030,9030,9030,0
20240318,150600,3488649880,9030,9030,9030,9030,0
20240318,150500,3488649880,9030,9030,9030,9030,159
20240318,150400,3487214110,9000,9050,9050,9000,1570
20240318,150300,3473021200,9050,9040,9050,9040,221
20240318,150200,3471023100,9040,9040,9040,9040,385
20240318,150100,3467542700,9040,9010,9040,9010,3209
20240318,150000,3438574110,8990,8990,8990,8990,4
20240318,145900,3438538150,8990,8990,9000,8990,915
20240318,145800,3430307300,9020,9020,9020,9020,1841
20240318,145700,3413701480,9020,9020,9020,9020,0
20240318,145600,3413701480,9020,9020,9020,9020,495
20240318,145500,3409236580,9020,9020,9020,9020,1070
20240318,145400,3399585180,9020,9020,9020,9020,720
20240318,145300,3393090780,9020,9020,9020,9020,41
20240318,145200,3392720960,9020,9020,9020,9020,120
20240318,145100,3391638560,9020,9020,9020,9020,3014
20240318,145000,3364452280,9020,9030,9030,9020,1643
20240318,144900,3349627820,9040,9040,9040,9040,14
20240318,144800,3349501260,9040,9050,9050,9040,415
20240318,144700,3345749640,9040,9030,9050,9030,988
20240318,144600,3336821890,9030,9010,9030,9010,2041
20240318,144500,3318413150,9010,9000,9010,9000,1313
20240318,144400,3306592270,9010,9000,9010,9000,85
20240318,144300,3305827250,9000,9000,9000,9000,1
20240318,144200,3305818250,9000,9000,9000,9000,7
20240318,144100,3305755250,9000,9000,9000,9000,496
20240318,144000,3301291250,8990,8990,8990,8990,624
20240318,143900,3295681490,8980,8980,8980,8980,1131
20240318,143800,3285525110,8990,8990,9000,8990,4625
20240318,143700,3243945250,9010,9010,9010,9000,1029
20240318,143600,3234675690,9010,9000,9010,9000,1543
20240318,143500,3220786040,9000,9000,9000,8970,867
20240318,143400,3212989040,9000,8980,9000,8980,755
20240318,143300,3206197840,8970,8970,8970,8970,1150
20240318,143200,3195882340,8960,8960,8960,8960,20
20240318,143100,3195703140,8980,8950,8980,8950,2074
20240318,143000,3177113200,8980,8960,8980,8950,3754
20240318,142900,3143442240,8950,8950,8950,8940,4153
20240318,142800,3106311670,8960,8950,8960,8950,227
20240318,142700,3104279950,8950,8950,8950,8950,0
20240318,142600,3104279950,8950,8960,8960,8950,335
20240318,142500,3101281290,8950,8960,8960,8950,511
20240318,142400,3096707730,8950,8950,8950,8950,0
20240318,142300,3096707730,8950,9000,9000,8950,617
20240318,142200,3091185080,9000,9000,9000,9000,0
20240318,142100,3091185080,9000,9000,9000,9000,1000
20240318,142000,3082185080,9000,8960,9000,8960,2283
20240318,141900,3061657120,8950,8960,8960,8950,520
20240318,141800,3056999120,8950,8950,8950,8940,820
20240318,141700,3049662670,8950,8960,8960,8950,2555
20240318,141600,3026794420,8960,8960,8960,8960,352
20240318,141500,3023640500,8960,8960,8960,8960,100
20240318,141400,3022744500,8960,8970,8970,8960,109
20240318,141300,3021767770,8970,8970,8970,8970,5
20240318,141200,3021722920,8960,8960,8960,8960,0
20240318,141100,3021722920,8960,8960,8960,8960,0
20240318,141000,3021722920,8960,8960,8960,8960,7
20240318,140900,3021660200,8950,8950,8950,8950,9
20240318,140800,3021579650,8950,8980,8980,8950,1089
20240318,140700,3011829830,8980,8980,8980,8980,1440
20240318,140600,2998898630,8960,8960,8960,8960,200
20240318,140500,2997106630,8960,8960,8960,8960,3000
20240318,140400,2970226630,8960,8960,8960,8960,0
20240318,140300,2970226630,8960,8960,8970,8960,1048
20240318,140200,2960827600,8950,8960,8960,8950,1512
20240318,140100,2947293160,8960,8960,8960,8960,582
20240318,140000,2942078440,8960,8960,8960,8960,300
20240318,135900,2939390440,8950,8960,8960,8950,1185
20240318,135800,2928776490,8960,8950,8960,8950,1455
20240318,135700,2915751240,8950,8970,8970,8950,16691
20240318,135600,2766127340,8970,8980,8980,8970,948
20240318,135500,2757623480,8980,8980,8980,8980,3
20240318,135400,2757596540,8980,8990,8990,8980,1727
20240318,135300,2742085960,9000,8980,9010,8980,104
20240318,135200,2741151940,8980,8980,8980,8980,425
20240318,135100,2737335440,9010,9010,9010,9010,0
20240318,135000,2737335440,9010,9010,9010,9010,5
20240318,134900,2737290390,9010,9010,9010,9010,30
20240318,134800,2737020090,9010,9010,9010,9010,0
20240318,134700,2737020090,9010,9010,9010,9010,0
20240318,134600,2737020090,9010,8990,9010,8990,1037
20240318,134500,2727684640,8990,8990,8990,8990,844
20240318,134400,2720097080,8980,8980,8980,8980,229
20240318,134300,2718040660,8970,8970,8970,8970,528
20240318,134200,2713304500,8980,8970,8980,8970,662
20240318,134100,2707366240,8980,8970,8980,8970,529
20240318,134000,2702621060,8970,8970,8970,8970,0
20240318,133900,2702621060,8970,8980,8980,8970,1793
20240318,133800,2686530900,8980,8980,8980,8980,894
20240318,133700,2678502780,8980,8980,8980,8980,562
20240318,133600,2673456020,8970,8970,8970,8970,0
20240318,133500,2673456020,8970,8970,8970,8970,87
20240318,133400,2672675630,8970,8980,8980,8970,1465
20240318,133300,2659526930,8980,8980,8980,8980,350
20240318,133200,2656383930,9000,9000,9000,8990,150
20240318,133100,2655034160,9000,9000,9000,9000,50
20240318,133000,2654584160,9000,8970,9000,8970,1818
20240318,132900,2638242140,8980,8980,8990,8980,3525
20240318,132800,2606587360,8990,8990,8990,8990,11
20240318,132700,2606488470,8990,8980,8990,8980,916
20240318,132600,2598262660,8980,8980,8980,8980,1
20240318,132500,2598253680,8990,8990,8990,8990,190
20240318,132400,2596545580,8990,8990,8990,8990,320
20240318,132300,2593668780,9000,9000,9000,9000,0
20240318,132200,2593668780,9000,9000,9000,9000,427
20240318,132100,2589825780,9000,9000,9000,9000,806
20240318,132000,2582571780,9010,9010,9010,9010,33
20240318,131900,2582274450,9010,9010,9010,9010,0
20240318,131800,2582274450,9010,9000,9010,9000,1343
20240318,131700,2570180850,9000,8970,9000,8970,907
20240318,131600,2562022840,8970,8970,8970,8960,1320
20240318,131500,2550182540,8970,8960,8970,8960,36
20240318,131400,2549859780,8990,8970,8990,8960,55
20240318,131300,2549366110,8970,8970,8970,8970,0
20240318,131200,2549366110,8970,8980,8980,8970,901
20240318,131100,2541284130,8990,8980,8990,8980,3
20240318,131000,2541257180,8980,8990,9000,8980,411
20240318,130900,2537566230,9000,9000,9000,9000,27
20240318,130800,2537323230,9010,9010,9010,9010,0
20240318,130700,2537323230,9010,9000,9010,9000,1010
20240318,130600,2528232710,9000,9000,9000,8970,261
20240318,130500,2525888180,9000,9000,9000,9000,1205
20240318,130400,2515043180,9000,8970,9000,8960,1516
20240318,130300,2501420040,9000,9000,9000,9000,0
20240318,130200,2501420040,9000,9000,9000,9000,1
20240318,130100,2501411040,8970,8970,8970,8970,250
20240318,130000,2499168540,8970,8970,8970,8970,2
20240318,125900,2499150600,8970,8960,8970,8960,164
20240318,125800,2497679540,8970,8970,8970,8970,27
20240318,125700,2497437350,8970,8960,8970,8960,8
20240318,125600,2497365600,8960,8970,8970,8960,3754
20240318,125500,2463729750,8960,8960,8960,8960,25
20240318,125400,2463505750,8960,8970,8970,8960,1636
20240318,125300,2448843830,8960,8970,8970,8960,111
20240318,125200,2447849250,8960,8960,8960,8960,0
20240318,125100,2447849250,8960,8960,8960,8960,0
20240318,125000,2447849250,8960,8980,8980,8960,1981
20240318,124900,2430064170,8980,8960,8980,8960,1595
20240318,124800,2415750590,8970,8970,8970,8970,2180
20240318,124700,2396195990,8970,8970,8970,8960,1133
20240318,124600,2386039980,8960,8970,8970,8960,1329
20240318,124500,2374124530,8970,8970,8970,8970,101
20240318,124400,2373218560,8970,8970,8970,8970,106
20240318,124300,2372267740,8970,8970,8970,8970,543
20240318,124200,2367397030,8980,8990,8990,8970,1083
20240318,124100,2357678540,8990,8990,8990,8990,74
20240318,124000,2357013280,8990,9010,9010,8990,424
20240318,123900,2353201100,9010,9010,9010,9010,0
20240318,123800,2353201100,9010,9010,9010,8990,302
20240318,123700,2350483070,9010,9010,9010,9010,0
20240318,123600,2350483070,9010,9010,9010,9010,0
20240318,123500,2350483070,9010,9010,9010,9010,0
20240318,123400,2350483070,9010,9010,9010,9010,0
20240318,123300,2350483070,9010,8980,9010,8980,1704
20240318,123200,2335173990,8970,8970,8970,8970,600
20240318,123100,2329791990,8970,8970,8970,8970,650
20240318,123000,2323961490,8970,8970,8970,8960,779
20240318,122900,2316973880,8970,8990,8990,8970,65
20240318,122800,2316390110,8990,8970,8990,8970,51
20240318,122700,2315932600,8970,8970,8970,8970,0
20240318,122600,2315932600,8970,8970,8970,8970,1400
20240318,122500,2303374600,8970,8980,8980,8970,100
20240318,122400,2302477450,8970,8970,8970,8970,0
20240318,122300,2302477450,8970,8970,8970,8970,0
20240318,122200,2302477450,8970,8970,8970,8970,0
20240318,122100,2302477450,8970,8980,8980,8970,1046
20240318,122000,2293091340,8980,8980,8980,8980,39
20240318,121900,2292741120,8990,8990,8990,8990,1370
20240318,121800,2280424820,8990,8990,8990,8990,208
20240318,121700,2278554900,8990,8990,8990,8990,422
20240318,121600,2274761120,8990,9020,9030,8980,759
20240318,121500,2267916140,9020,8990,9020,8970,1098
20240318,121400,2258044270,8990,8990,8990,8990,3
20240318,121300,2258017300,8990,9010,9010,8990,1844
20240318,121200,2241421540,9010,9010,9010,9010,0
20240318,121100,2241421540,9010,8990,9010,8990,181
20240318,121000,2239794330,8990,8990,8990,8990,0
20240318,120900,2239794330,8990,8990,8990,8990,60
20240318,120800,2239254930,8990,8990,8990,8990,10
20240318,120700,2239165030,8990,8990,8990,8990,90
20240318,120600,2238355930,8990,8990,8990,8990,5
20240318,120500,2238310980,9020,9020,9020,9020,7
20240318,120400,2238247840,9010,9010,9010,9010,1424
20240318,120300,2225417600,9010,9000,9020,8970,741
20240318,120200,2218744860,9000,9000,9000,8970,799
20240318,120100,2211555250,9000,8990,9000,8990,500
20240318,120000,2207055350,8970,8970,8970,8970,133
20240318,115900,2205862340,8970,8970,8970,8970,201
20240318,115800,2204059370,8970,8960,8970,8960,1315
20240318,115700,2192276470,8960,8970,8970,8960,600
20240318,115600,2186898470,8990,8990,8990,8990,100
20240318,115500,2185999470,8970,8970,8970,8970,7335
20240318,115400,2120204520,8980,8970,8980,8970,343
20240318,115300,2117127610,8970,8970,8970,8970,110
20240318,115200,2116140910,8980,8980,8980,8980,155
20240318,115100,2114749010,8980,8980,8980,8980,417
20240318,115000,2111004350,9010,9020,9020,9010,446
20240318,114900,2106983430,9020,9000,9020,9000,1351
20240318,114800,2094812210,9000,8980,9000,8980,1046
20240318,114700,2085412030,8980,8980,8980,8980,40
20240318,114600,2085052830,8980,8980,8980,8980,649
20240318,114500,2079224810,8980,8980,8980,8980,100
20240318,114400,2078326810,8980,8980,8980,8980,202
20240318,114300,2076512850,8970,9000,9000,8970,1575
20240318,114200,2062383450,8980,8990,8990,8980,10884
20240318,114100,1964641580,8980,8980,8980,8980,1
20240318,114000,1964632600,8980,8980,8980,8980,279
20240318,113900,1962127180,8990,8990,8990,8990,0
20240318,113800,1962127180,8990,8990,8990,8990,2502
20240318,113700,1939634200,8990,8990,8990,8990,72
20240318,113600,1938986920,8980,8990,8990,8980,987
20240318,113500,1930120660,8980,8980,8980,8980,0
20240318,113400,1930120660,8980,8980,8980,8980,30
20240318,113300,1929851260,8980,8980,8990,8980,425
20240318,113200,1926034740,8980,8990,8990,8980,140
20240318,113100,1924777070,8990,9000,9000,8990,108
20240318,113000,1923806120,9000,9000,9000,9000,0
20240318,112900,1923806120,9000,9000,9000,9000,1
20240318,112800,1923797120,9000,9000,9000,8990,113
20240318,112700,1922780130,9000,9030,9030,8980,1511
20240318,112600,1909205300,9030,9020,9030,9020,620
20240318,112500,1903610540,9020,9020,9030,9020,669
20240318,112400,1897574770,9020,8990,9020,8990,1257
20240318,112300,1886247900,8990,8990,8990,8980,954
20240318,112200,1877671470,8990,8990,8990,8990,416
20240318,112100,1873931630,8990,8990,9000,8990,841
20240318,112000,1866370340,8990,8990,8990,8990,362
20240318,111900,1863115960,8990,8990,8990,8990,1313
20240318,111800,1851312090,8990,8990,8990,8990,105
20240318,111700,1850368140,8990,8990,8990,8990,0
20240318,111600,1850368140,8990,8980,8990,8980,949
20240318,111500,1841845360,8990,8980,8990,8980,412
20240318,111400,1838143280,8990,8990,8990,8990,413
20240318,111300,1834430410,8990,8990,8990,8990,594
20240318,111200,1829090350,8990,9000,9000,8990,574
20240318,111100,1823928370,9040,9050,9050,9040,1017
20240318,111000,1814732780,9050,8990,9060,8990,1553
20240318,110900,1800731930,8990,8990,8990,8990,4445
20240318,110800,1760771380,9000,9000,9000,9000,385
20240318,110700,1757306380,9000,9000,9000,9000,200
20240318,110600,1755506380,9000,9000,9000,8990,910
20240318,110500,1747321380,8990,9000,9000,8990,971
20240318,110400,1738592070,9000,9000,9010,9000,1247
20240318,110300,1727368980,9000,9000,9010,9000,313
20240318,110200,1724551390,9040,9030,9040,9030,210
20240318,110100,1722654420,9000,9000,9000,9000,171
20240318,110000,1721115420,9010,9010,9010,9010,22
20240318,105900,1720917200,9040,9040,9070,9040,954
20240318,105800,1712276300,9040,9000,9040,9000,707
20240318,105700,1705892310,9000,9000,9000,9000,286
20240318,105600,1703318310,9000,9010,9010,9000,8786
20240318,105500,1624202340,9010,9020,9020,9010,690
20240318,105400,1617983210,9020,9020,9020,9020,2070
20240318,105300,1599311810,9030,9030,9030,9020,24
20240318,105200,1599095100,9030,9040,9040,9030,641
20240318,105100,1593305580,9030,9030,9030,9020,4138
20240318,105000,1555953860,9030,9030,9030,9030,1
20240318,104900,1555944830,9040,9030,9040,9030,198
20240318,104800,1554155710,9040,9060,9070,9030,2430
20240318,104700,1532188080,9060,9080,9080,9060,76
20240318,104600,1531498550,9090,9090,9100,9090,1148
20240318,104500,1521060150,9090,9030,9090,9030,1105
20240318,104400,1511034680,9040,9050,9050,9040,115
20240318,104300,1509993980,9050,9050,9050,9050,12
20240318,104200,1509885380,9010,9010,9010,9010,5979
20240318,104100,1456014590,9010,9010,9010,9000,611
20240318,104000,1450509800,9010,9040,9040,9010,16371
20240318,103900,1302843570,9030,9030,9030,9030,0
20240318,103800,1302843570,9030,9040,9040,9030,580
20240318,103700,1297601180,9030,9030,9030,9030,0
20240318,103600,1297601180,9030,9030,9030,9030,0
20240318,103500,1297601180,9030,9030,9030,9030,12
20240318,103400,1297492820,9090,9090,9090,9090,28
20240318,103300,1297238300,9090,9070,9090,9070,3919
20240318,103200,1261641940,9070,9060,9070,9060,838
20240318,103100,1254044500,9060,9060,9060,9060,20
20240318,103000,1253863300,9020,9030,9030,9020,10
20240318,102900,1253773080,9020,9060,9070,9020,2425
20240318,102800,1231878660,9030,9030,9060,9030,1209
20240318,102700,1220956980,9030,9040,9040,9030,1500
20240318,102600,1207411880,9030,9040,9040,9030,100
20240318,102500,1206508780,9030,9030,9030,9030,378
20240318,102400,1203095440,9030,9030,9030,9030,0
20240318,102300,1203095440,9030,9030,9030,9030,10
20240318,102200,1203005140,9020,9020,9020,9020,0
20240318,102100,1203005140,9020,9020,9020,9020,0
20240318,102000,1203005140,9020,9020,9020,9020,150
20240318,101900,1201652140,9020,9060,9060,9020,2
20240318,101800,1201634060,9020,9020,9020,9020,574
20240318,101700,1196456580,9010,9010,9010,9010,52
20240318,101600,1195988060,9010,9030,9030,9010,10021
20240318,101500,1105621140,9030,9050,9050,9030,6065
20240318,101400,1050795520,9040,9040,9040,9040,0
20240318,101300,1050795520,9040,9040,9040,9040,200
20240318,101200,1048987520,9070,9040,9070,9040,122
20240318,101100,1047882760,9040,9070,9070,9040,876
20240318,101000,1039948840,9070,9080,9080,9070,434
20240318,100900,1036011170,9080,9070,9080,9070,725
20240318,100800,1029434190,9070,9070,9070,9070,363
20240318,100700,1026141780,9070,9070,9080,9070,1171
20240318,100600,1015518010,9070,9050,9070,9050,50
20240318,100500,1015065430,9050,9050,9050,9050,206
20240318,100400,1013201130,9050,9070,9070,9050,73
20240318,100300,1012540440,9040,9040,9070,9040,64
20240318,100200,1011961430,9030,9030,9030,9030,320
20240318,100100,1009071830,9030,9050,9070,9030,2047
20240318,100000,990578400,9080,9080,9080,9080,1055
20240318,095900,980999000,9080,9080,9080,9080,2
20240318,095800,980980840,9040,9040,9040,9040,54
20240318,095700,980492680,9030,9040,9040,9030,50
20240318,095600,980040810,9090,9060,9090,9060,2074
20240318,095500,961212320,9060,9030,9060,9030,863
20240318,095400,953415740,9030,9030,9030,9030,635
20240318,095300,947681690,9020,9020,9020,9020,120
20240318,095200,946599290,9020,9020,9020,9020,316
20240318,095100,943748970,9020,9020,9020,9020,4000
20240318,095000,907668970,9020,9040,9040,9020,2961
20240318,094900,880958910,9050,9060,9060,9050,454
20240318,094800,876846810,9060,9060,9060,9060,11
20240318,094700,876747150,9060,9060,9060,9060,1
20240318,094600,876738090,9020,9030,9030,9020,610
20240318,094500,871230890,9020,9030,9040,9020,372
20240318,094400,867873310,9040,9040,9040,9030,29
20240318,094300,867611160,9040,9080,9080,9040,203
20240318,094200,865775080,9080,9030,9090,9030,304
20240318,094100,863022810,9090,9070,9090,9070,1652
20240318,094000,848018080,9070,9070,9070,9070,4
20240318,093900,847981800,9070,9070,9070,9070,19
20240318,093800,847809470,9080,9020,9080,9020,1685
20240318,093700,832565620,9020,9020,9020,9020,1372
20240318,093600,820190180,9020,9060,9060,9020,3559
20240318,093500,787987530,9060,9080,9090,9060,1837
20240318,093400,771343870,9090,9060,9090,9060,306
20240318,093300,768571060,9060,9060,9060,9060,13
20240318,093200,768453280,9090,9090,9090,9090,5
20240318,093100,768407830,9040,9100,9100,9040,1914
20240318,093000,751055630,9100,9100,9100,9100,1378
20240318,092900,738515830,9100,9100,9100,9020,860
20240318,092800,730694800,9100,8990,9100,8980,9316
20240318,092700,646893040,8990,9000,9000,8990,193
20240318,092600,645157470,9000,9000,9000,9000,190
20240318,092500,643447470,9000,9000,9050,9000,2564
20240318,092400,620356470,9020,8990,9040,8990,3782
20240318,092300,586235610,8980,9000,9010,8980,3832
20240318,092200,551801360,8990,9020,9020,8990,2375
20240318,092100,530428130,9000,9000,9000,9000,1551
20240318,092000,516469130,8980,9040,9040,8980,2240
20240318,091900,496315350,9040,9020,9050,9020,372
20240318,091800,492952610,9010,9040,9040,9010,595
20240318,091700,487576660,9040,9070,9070,9040,853
20240318,091600,479857360,9070,9100,9110,9070,767
20240318,091500,472884260,9100,9040,9110,9010,4058
20240318,091400,435996730,9000,8990,9000,8990,1244
20240318,091300,424800830,8990,9020,9060,8990,5442
20240318,091200,375774590,9040,9040,9040,9040,1457
20240318,091100,362603310,9070,9070,9070,9040,1702
20240318,091000,347208550,9070,9050,9070,9040,318
20240318,090900,344333470,9060,8970,9060,8970,3786
20240318,090800,310241410,8980,8970,8980,8960,2340
20240318,090700,289251970,8980,9010,9010,8980,50
20240318,090600,288802850,8970,8970,9010,8960,1624
20240318,090500,274235050,8970,9000,9000,8970,3136
20240318,090400,246039540,8990,8980,8990,8980,319
20240318,090300,243174650,8990,9000,9000,8980,4682
20240318,090200,201078040,8990,9050,9050,8990,2168
20240318,090100,181566170,9010,8990,9050,8990,4691
20240318,090000,139337490,8990,9020,9070,8980,15405