KissMeData/066670/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194300,1062315600,5600,5600,5600,5600,3892
20240318,194200,1062315600,5600,5600,5600,5600,0
20240318,194100,1062315600,5600,5600,5600,5600,0
20240318,194000,1062315600,5600,5600,5600,5600,0
20240318,193900,1062315600,5600,5600,5600,5600,0
20240318,193800,1062315600,5600,5600,5600,5600,0
20240318,193700,1062315600,5600,5600,5600,5600,0
20240318,193600,1062315600,5600,5600,5600,5600,0
20240318,193500,1062315600,5600,5600,5600,5600,0
20240318,193400,1062315600,5600,5600,5600,5600,0
20240318,193300,1062315600,5600,5600,5600,5600,0
20240318,193200,1062315600,5600,5600,5600,5600,0
20240318,193100,1062315600,5600,5600,5600,5600,0
20240318,193000,1062315600,5600,5600,5600,5600,0
20240318,192900,1062315600,5600,5600,5600,5600,0
20240318,192800,1062315600,5600,5600,5600,5600,0
20240318,192700,1062315600,5600,5600,5600,5600,0
20240318,192600,1062315600,5600,5600,5600,5600,0
20240318,192500,1062315600,5600,5600,5600,5600,0
20240318,192400,1062315600,5600,5600,5600,5600,0
20240318,192300,1062315600,5600,5600,5600,5600,0
20240318,192200,1062315600,5600,5600,5600,5600,0
20240318,192100,1062315600,5600,5600,5600,5600,0
20240318,192000,1062315600,5600,5600,5600,5600,0
20240318,191900,1062315600,5600,5600,5600,5600,0
20240318,191800,1062315600,5600,5600,5600,5600,0
20240318,191700,1062315600,5600,5600,5600,5600,0
20240318,191600,1062315600,5600,5600,5600,5600,0
20240318,191500,1062315600,5600,5600,5600,5600,0
20240318,191400,1062315600,5600,5600,5600,5600,0
20240318,191300,1062315600,5600,5600,5600,5600,3892
20240318,191200,1062315600,5600,5600,5600,5600,0
20240318,191100,1062315600,5600,5600,5600,5600,0
20240318,191000,1062315600,5600,5600,5600,5600,0
20240318,190900,1062315600,5600,5600,5600,5600,0
20240318,190800,1062315600,5600,5600,5600,5600,0
20240318,190700,1062315600,5600,5600,5600,5600,0
20240318,190600,1062315600,5600,5600,5600,5600,0
20240318,190500,1062315600,5600,5600,5600,5600,0
20240318,190400,1062315600,5600,5600,5600,5600,0
20240318,190300,1062315600,5600,5600,5600,5600,0
20240318,190200,1062315600,5600,5600,5600,5600,0
20240318,190100,1062315600,5600,5600,5600,5600,0
20240318,190000,1062315600,5600,5600,5600,5600,0
20240318,185900,1062315600,5600,5600,5600,5600,0
20240318,185800,1062315600,5600,5600,5600,5600,0
20240318,185700,1062315600,5600,5600,5600,5600,0
20240318,185600,1062315600,5600,5600,5600,5600,0
20240318,185500,1062315600,5600,5600,5600,5600,0
20240318,185400,1062315600,5600,5600,5600,5600,0
20240318,185300,1062315600,5600,5600,5600,5600,0
20240318,185200,1062315600,5600,5600,5600,5600,0
20240318,185100,1062315600,5600,5600,5600,5600,0
20240318,185000,1062315600,5600,5600,5600,5600,0
20240318,184900,1062315600,5600,5600,5600,5600,0
20240318,184800,1062315600,5600,5600,5600,5600,0
20240318,184700,1062315600,5600,5600,5600,5600,0
20240318,184600,1062315600,5600,5600,5600,5600,0
20240318,184500,1062315600,5600,5600,5600,5600,0
20240318,184400,1062315600,5600,5600,5600,5600,0
20240318,184300,1062315600,5600,5600,5600,5600,3892
20240318,184200,1062315600,5600,5600,5600,5600,0
20240318,184100,1062315600,5600,5600,5600,5600,0
20240318,184000,1062315600,5600,5600,5600,5600,0
20240318,183900,1062315600,5600,5600,5600,5600,0
20240318,183800,1062315600,5600,5600,5600,5600,0
20240318,183700,1062315600,5600,5600,5600,5600,0
20240318,183600,1062315600,5600,5600,5600,5600,0
20240318,183500,1062315600,5600,5600,5600,5600,0
20240318,183400,1062315600,5600,5600,5600,5600,0
20240318,183300,1062315600,5600,5600,5600,5600,0
20240318,183200,1062315600,5600,5600,5600,5600,0
20240318,183100,1062315600,5600,5600,5600,5600,0
20240318,183000,1062315600,5600,5600,5600,5600,0
20240318,182900,1062315600,5600,5600,5600,5600,0
20240318,182800,1062315600,5600,5600,5600,5600,0
20240318,182700,1062315600,5600,5600,5600,5600,0
20240318,182600,1062315600,5600,5600,5600,5600,0
20240318,182500,1062315600,5600,5600,5600,5600,0
20240318,182400,1062315600,5600,5600,5600,5600,0
20240318,182300,1062315600,5600,5600,5600,5600,0
20240318,182200,1062315600,5600,5600,5600,5600,0
20240318,182100,1062315600,5600,5600,5600,5600,0
20240318,182000,1062315600,5600,5600,5600,5600,0
20240318,181900,1062315600,5600,5600,5600,5600,0
20240318,181800,1062315600,5600,5600,5600,5600,0
20240318,181700,1062315600,5600,5600,5600,5600,0
20240318,181600,1062315600,5600,5600,5600,5600,0
20240318,181500,1062315600,5600,5600,5600,5600,0
20240318,181400,1062315600,5600,5600,5600,5600,0
20240318,181300,1062315600,5600,5600,5600,5600,3892
20240318,181200,1062315600,5600,5600,5600,5600,0
20240318,181100,1062315600,5600,5600,5600,5600,0
20240318,181000,1062315600,5600,5600,5600,5600,0
20240318,180900,1062315600,5600,5600,5600,5600,0
20240318,180800,1062315600,5600,5600,5600,5600,0
20240318,180700,1062315600,5600,5600,5600,5600,0
20240318,180600,1062315600,5600,5600,5600,5600,0
20240318,180500,1062315600,5600,5600,5600,5600,0
20240318,180400,1062315600,5600,5600,5600,5600,0
20240318,180300,1062315600,5600,5600,5600,5600,0
20240318,180200,1062315600,5600,5600,5600,5600,0
20240318,180100,1062315600,5600,5600,5600,5600,0
20240318,180000,1062315600,5600,5600,5600,5600,0
20240318,175900,1062315600,5600,5600,5600,5600,0
20240318,175800,1062315600,5600,5600,5600,5600,0
20240318,175700,1062315600,5600,5600,5600,5600,0
20240318,175600,1062315600,5600,5600,5600,5600,0
20240318,175500,1062315600,5600,5600,5600,5600,0
20240318,175400,1062315600,5600,5600,5600,5600,0
20240318,175300,1062315600,5600,5600,5600,5600,0
20240318,175200,1062315600,5600,5600,5600,5600,0
20240318,175100,1062315600,5600,5600,5600,5600,0
20240318,175000,1062315600,5600,5600,5600,5600,0
20240318,174900,1062315600,5600,5600,5600,5600,0
20240318,174800,1062315600,5600,5600,5600,5600,0
20240318,174700,1062315600,5600,5600,5600,5600,0
20240318,174600,1062315600,5600,5600,5600,5600,0
20240318,174500,1062315600,5600,5600,5600,5600,0
20240318,174400,1062315600,5600,5600,5600,5600,0
20240318,174300,1062315600,5600,5600,5600,5600,3892
20240318,174200,1062315600,5600,5600,5600,5600,0
20240318,174100,1062315600,5600,5600,5600,5600,0
20240318,174000,1062315600,5600,5600,5600,5600,0
20240318,173900,1062315600,5600,5600,5600,5600,0
20240318,173800,1062315600,5600,5600,5600,5600,0
20240318,173700,1062315600,5600,5600,5600,5600,0
20240318,173600,1062315600,5600,5600,5600,5600,0
20240318,173500,1062315600,5600,5600,5600,5600,0
20240318,173400,1062315600,5600,5600,5600,5600,0
20240318,173300,1062315600,5600,5600,5600,5600,0
20240318,173200,1062315600,5600,5600,5600,5600,0
20240318,173100,1062315600,5600,5600,5600,5600,0
20240318,173000,1062315600,5600,5600,5600,5600,0
20240318,172900,1062315600,5600,5600,5600,5600,0
20240318,172800,1062315600,5600,5600,5600,5600,0
20240318,172700,1062315600,5600,5600,5600,5600,0
20240318,172600,1062315600,5600,5600,5600,5600,0
20240318,172500,1062315600,5600,5600,5600,5600,0
20240318,172400,1062315600,5600,5600,5600,5600,0
20240318,172300,1062315600,5600,5600,5600,5600,0
20240318,172200,1062315600,5600,5600,5600,5600,0
20240318,172100,1062315600,5600,5600,5600,5600,0
20240318,172000,1062315600,5600,5600,5600,5600,0
20240318,171900,1062315600,5600,5600,5600,5600,0
20240318,171800,1062315600,5600,5600,5600,5600,0
20240318,171700,1062315600,5600,5600,5600,5600,0
20240318,171600,1062315600,5600,5600,5600,5600,0
20240318,171500,1062315600,5600,5600,5600,5600,0
20240318,171400,1062315600,5600,5600,5600,5600,0
20240318,171300,1062315600,5600,5600,5600,5600,3892
20240318,171200,1062315600,5600,5600,5600,5600,0
20240318,171100,1062315600,5600,5600,5600,5600,0
20240318,171000,1062315600,5600,5600,5600,5600,0
20240318,170900,1062315600,5600,5600,5600,5600,0
20240318,170800,1062315600,5600,5600,5600,5600,0
20240318,170700,1062315600,5600,5600,5600,5600,0
20240318,170600,1062315600,5600,5600,5600,5600,0
20240318,170500,1062315600,5600,5600,5600,5600,0
20240318,170400,1062315600,5600,5600,5600,5600,0
20240318,170300,1062315600,5600,5600,5600,5600,0
20240318,170200,1062315600,5600,5600,5600,5600,0
20240318,170100,1062315600,5600,5600,5600,5600,0
20240318,170000,1062315600,5600,5600,5600,5600,0
20240318,165900,1062315600,5600,5600,5600,5600,0
20240318,165800,1062315600,5600,5600,5600,5600,0
20240318,165700,1062315600,5600,5600,5600,5600,0
20240318,165600,1062315600,5600,5600,5600,5600,0
20240318,165500,1062315600,5600,5600,5600,5600,0
20240318,165400,1062315600,5600,5600,5600,5600,0
20240318,165300,1062315600,5600,5600,5600,5600,0
20240318,165200,1062315600,5600,5600,5600,5600,0
20240318,165100,1062315600,5600,5600,5600,5600,0
20240318,165000,1062315600,5600,5600,5600,5600,0
20240318,164900,1062315600,5600,5600,5600,5600,0
20240318,164800,1062315600,5600,5600,5600,5600,0
20240318,164700,1062315600,5600,5600,5600,5600,0
20240318,164600,1062315600,5600,5600,5600,5600,0
20240318,164500,1062315600,5600,5600,5600,5600,0
20240318,164400,1062315600,5600,5600,5600,5600,0
20240318,164300,1062315600,5600,5600,5600,5600,3892
20240318,164200,1062315600,5600,5600,5600,5600,0
20240318,164100,1062315600,5600,5600,5600,5600,0
20240318,164000,1062315600,5600,5600,5600,5600,0
20240318,163900,1062315600,5600,5600,5600,5600,0
20240318,163800,1062315600,5600,5600,5600,5600,0
20240318,163700,1062315600,5600,5600,5600,5600,0
20240318,163600,1062315600,5600,5600,5600,5600,0
20240318,163500,1062315600,5600,5600,5600,5600,0
20240318,163400,1062315600,5600,5600,5600,5600,0
20240318,163300,1062315600,5600,5600,5600,5600,0
20240318,163200,1062315600,5600,5600,5600,5600,0
20240318,163100,1062315600,5600,5600,5600,5600,0
20240318,163000,1062315600,5600,5600,5600,5600,0
20240318,162900,1062315600,5600,5600,5600,5600,0
20240318,162800,1062315600,5600,5600,5600,5600,0
20240318,162700,1062315600,5600,5600,5600,5600,0
20240318,162600,1062315600,5600,5600,5600,5600,0
20240318,162500,1062315600,5600,5600,5600,5600,0
20240318,162400,1062315600,5600,5600,5600,5600,0
20240318,162300,1062315600,5600,5600,5600,5600,0
20240318,162200,1062315600,5600,5600,5600,5600,0
20240318,162100,1062315600,5600,5600,5600,5600,0
20240318,162000,1062315600,5600,5600,5600,5600,0
20240318,161900,1062315600,5600,5600,5600,5600,0
20240318,161800,1062315600,5600,5600,5600,5600,0
20240318,161700,1062315600,5600,5600,5600,5600,0
20240318,161600,1062315600,5600,5600,5600,5600,0
20240318,161500,1062315600,5600,5600,5600,5600,0
20240318,161400,1062315600,5600,5600,5600,5600,0
20240318,161300,1062315600,5600,5600,5600,5600,3892
20240318,161200,1062315600,5600,5600,5600,5600,0
20240318,161100,1062315600,5600,5600,5600,5600,0
20240318,161000,1062315600,5600,5600,5600,5600,0
20240318,160900,1062315600,5600,5600,5600,5600,0
20240318,160800,1062315600,5600,5600,5600,5600,0
20240318,160700,1062315600,5600,5600,5600,5600,0
20240318,160600,1062315600,5600,5600,5600,5600,0
20240318,160500,1062315600,5600,5600,5600,5600,0
20240318,160400,1062315600,5600,5600,5600,5600,0
20240318,160300,1062315600,5600,5600,5600,5600,0
20240318,160200,1062315600,5600,5600,5600,5600,0
20240318,160100,1062315600,5600,5600,5600,5600,0
20240318,160000,1062315600,5600,5600,5600,5600,0
20240318,155900,1062315600,5600,5600,5600,5600,0
20240318,155800,1062315600,5600,5600,5600,5600,0
20240318,155700,1062315600,5600,5600,5600,5600,0
20240318,155600,1062315600,5600,5600,5600,5600,0
20240318,155500,1062315600,5600,5600,5600,5600,0
20240318,155400,1062315600,5600,5600,5600,5600,0
20240318,155300,1062315600,5600,5600,5600,5600,0
20240318,155200,1062315600,5600,5600,5600,5600,0
20240318,155100,1062315600,5600,5600,5600,5600,0
20240318,155000,1062315600,5600,5600,5600,5600,0
20240318,154900,1062315600,5600,5600,5600,5600,0
20240318,154800,1062315600,5600,5600,5600,5600,0
20240318,154700,1062315600,5600,5600,5600,5600,0
20240318,154600,1062315600,5600,5600,5600,5600,0
20240318,154500,1062315600,5600,5600,5600,5600,0
20240318,154400,1062315600,5600,5600,5600,5600,0
20240318,154300,1062315600,5600,5600,5600,5600,3892
20240318,154200,1062315600,5600,5600,5600,5600,0
20240318,154100,1062315600,5600,5600,5600,5600,0
20240318,154000,1062315600,5600,5600,5600,5600,0
20240318,153900,1062315600,5600,5600,5600,5600,0
20240318,153800,1062315600,5600,5600,5600,5600,0
20240318,153700,1062315600,5600,5600,5600,5600,0
20240318,153600,1062315600,5600,5600,5600,5600,0
20240318,153500,1062315600,5600,5600,5600,5600,0
20240318,153400,1062315600,5600,5600,5600,5600,0
20240318,153300,1062315600,5600,5600,5600,5600,0
20240318,153200,1062315600,5600,5600,5600,5600,0
20240318,153100,1062315600,5600,5600,5600,5600,0
20240318,153000,1062315600,5600,5600,5600,5600,3892
20240318,152900,1040520400,5610,5610,5610,5610,0
20240318,152800,1040520400,5610,5610,5610,5610,0
20240318,152700,1040520400,5610,5610,5610,5610,0
20240318,152600,1040520400,5610,5610,5610,5610,0
20240318,152500,1040520400,5610,5610,5610,5610,0
20240318,152400,1040520400,5610,5610,5610,5610,0
20240318,152300,1040520400,5610,5610,5610,5610,0
20240318,152200,1040520400,5610,5610,5610,5610,0
20240318,152100,1040520400,5610,5610,5610,5610,0
20240318,152000,1040520400,5610,5610,5610,5610,0
20240318,151900,1040520400,5610,5600,5610,5590,1231
20240318,151800,1033631590,5600,5580,5600,5580,11
20240318,151700,1033570150,5600,5600,5600,5600,0
20240318,151600,1033570150,5600,5580,5600,5580,1255
20240318,151500,1026567230,5590,5590,5590,5580,1230
20240318,151400,1019695040,5590,5590,5600,5590,1109
20240318,151300,1013495560,5600,5600,5600,5600,22
20240318,151200,1013372360,5600,5590,5600,5590,734
20240318,151100,1009263510,5590,5590,5590,5590,643
20240318,151000,1005669140,5590,5590,5600,5590,76
20240318,150900,1005244140,5590,5600,5600,5590,31
20240318,150800,1005070840,5590,5590,5590,5590,113
20240318,150700,1004439170,5590,5590,5590,5580,193
20240318,150600,1003361270,5590,5590,5600,5590,1806
20240318,150500,993248880,5600,5580,5600,5580,119
20240318,150400,992582980,5580,5580,5580,5580,0
20240318,150300,992582980,5580,5580,5580,5580,0
20240318,150200,992582980,5580,5580,5580,5580,108
20240318,150100,991980340,5580,5600,5600,5580,555
20240318,150000,988873620,5580,5590,5590,5580,1880
20240318,145900,978370640,5600,5600,5600,5600,185
20240318,145800,977334640,5590,5590,5590,5590,20
20240318,145700,977222840,5600,5600,5600,5600,55
20240318,145600,976914840,5600,5600,5600,5600,0
20240318,145500,976914840,5600,5600,5600,5600,1
20240318,145400,976909240,5600,5600,5600,5600,1
20240318,145300,976903640,5600,5590,5600,5590,100
20240318,145200,976344630,5580,5590,5590,5580,77
20240318,145100,975914220,5590,5590,5590,5590,626
20240318,145000,972414880,5600,5590,5600,5590,1794
20240318,144900,962373860,5590,5600,5600,5590,12
20240318,144800,962306680,5600,5600,5600,5600,4
20240318,144700,962284280,5590,5590,5590,5590,19
20240318,144600,962178070,5590,5590,5590,5590,36
20240318,144500,961976830,5600,5590,5600,5590,50
20240318,144400,961697320,5590,5590,5590,5590,115
20240318,144300,961054470,5600,5590,5600,5590,179
20240318,144200,960053310,5580,5590,5590,5580,366
20240318,144100,958007400,5580,5580,5580,5580,46
20240318,144000,957750720,5580,5580,5580,5580,0
20240318,143900,957750720,5580,5580,5580,5580,0
20240318,143800,957750720,5580,5580,5580,5580,24
20240318,143700,957616800,5580,5580,5580,5580,4001
20240318,143600,935291220,5590,5590,5590,5590,1124
20240318,143500,929008060,5600,5600,5600,5600,100
20240318,143400,928448060,5600,5600,5600,5600,0
20240318,143300,928448060,5600,5600,5600,5600,357
20240318,143200,926448860,5600,5590,5600,5590,1198
20240318,143100,919742490,5590,5590,5590,5590,720
20240318,143000,915717690,5600,5600,5600,5600,0
20240318,142900,915717690,5600,5600,5600,5600,36
20240318,142800,915516090,5600,5600,5600,5600,0
20240318,142700,915516090,5600,5590,5600,5590,157
20240318,142600,914638450,5590,5590,5590,5590,1
20240318,142500,914632860,5590,5590,5590,5590,1
20240318,142400,914627270,5590,5590,5590,5590,0
20240318,142300,914627270,5590,5590,5590,5590,50
20240318,142200,914347770,5590,5590,5590,5590,700
20240318,142100,910434770,5590,5590,5590,5590,52
20240318,142000,910144090,5590,5590,5590,5590,457
20240318,141900,907589460,5590,5590,5590,5590,245
20240318,141800,906219910,5590,5590,5590,5590,350
20240318,141700,904263410,5590,5590,5590,5590,1724
20240318,141600,894626250,5590,5590,5590,5590,214
20240318,141500,893429990,5600,5600,5600,5600,0
20240318,141400,893429990,5600,5600,5600,5600,0
20240318,141300,893429990,5600,5600,5600,5600,0
20240318,141200,893429990,5600,5600,5600,5600,0
20240318,141100,893429990,5600,5600,5600,5600,0
20240318,141000,893429990,5600,5600,5600,5600,0
20240318,140900,893429990,5600,5600,5600,5600,1
20240318,140800,893424390,5590,5590,5590,5590,400
20240318,140700,891188390,5600,5600,5600,5600,559
20240318,140600,888057990,5600,5600,5600,5600,0
20240318,140500,888057990,5600,5600,5600,5600,19
20240318,140400,887951590,5600,5600,5600,5600,55
20240318,140300,887643590,5610,5600,5610,5600,15
20240318,140200,887559580,5600,5600,5600,5600,2000
20240318,140100,876359580,5600,5600,5600,5600,0
20240318,140000,876359580,5600,5600,5600,5600,0
20240318,135900,876359580,5600,5600,5600,5600,30
20240318,135800,876191580,5600,5600,5600,5600,0
20240318,135700,876191580,5600,5600,5600,5600,0
20240318,135600,876191580,5600,5600,5600,5600,90
20240318,135500,875687580,5600,5600,5600,5600,113
20240318,135400,875054780,5600,5600,5610,5600,127
20240318,135300,874342870,5600,5600,5600,5600,59
20240318,135200,874012470,5610,5610,5610,5610,42
20240318,135100,873776850,5610,5610,5610,5610,0
20240318,135000,873776850,5610,5610,5610,5610,0
20240318,134900,873776850,5610,5610,5610,5610,3
20240318,134800,873760020,5610,5600,5610,5600,4341
20240318,134700,849412910,5600,5600,5600,5600,18
20240318,134600,849312110,5600,5600,5600,5600,0
20240318,134500,849312110,5600,5600,5600,5600,0
20240318,134400,849312110,5600,5600,5600,5600,90
20240318,134300,848808110,5600,5600,5600,5600,0
20240318,134200,848808110,5600,5600,5600,5600,0
20240318,134100,848808110,5600,5600,5600,5600,52
20240318,134000,848516910,5590,5590,5590,5590,65
20240318,133900,848153560,5590,5600,5600,5590,12
20240318,133800,848086380,5600,5600,5600,5590,14
20240318,133700,848007990,5600,5600,5600,5600,0
20240318,133600,848007990,5600,5600,5600,5600,12
20240318,133500,847940790,5600,5600,5600,5600,15
20240318,133400,847856790,5600,5600,5600,5600,0
20240318,133300,847856790,5600,5600,5600,5600,0
20240318,133200,847856790,5600,5600,5600,5600,12
20240318,133100,847789590,5600,5600,5600,5600,0
20240318,133000,847789590,5600,5600,5600,5600,10
20240318,132900,847733590,5600,5600,5600,5600,12
20240318,132800,847666390,5600,5600,5600,5600,7
20240318,132700,847627190,5600,5600,5600,5600,0
20240318,132600,847627190,5600,5600,5600,5600,0
20240318,132500,847627190,5600,5600,5600,5600,0
20240318,132400,847627190,5600,5600,5600,5580,2877
20240318,132300,831568100,5600,5600,5600,5600,75
20240318,132200,831148100,5600,5600,5600,5600,50
20240318,132100,830868100,5600,5600,5600,5600,1
20240318,132000,830862500,5600,5600,5600,5600,0
20240318,131900,830862500,5600,5600,5600,5590,3
20240318,131800,830845710,5590,5590,5590,5590,200
20240318,131700,829727710,5590,5590,5590,5590,0
20240318,131600,829727710,5590,5590,5590,5590,31
20240318,131500,829554420,5590,5610,5610,5590,2
20240318,131400,829543220,5610,5610,5610,5610,10
20240318,131300,829487120,5590,5600,5610,5590,42
20240318,131200,829251920,5600,5610,5610,5600,104
20240318,131100,828668520,5610,5600,5610,5600,21
20240318,131000,828550910,5600,5600,5600,5600,5
20240318,130900,828522910,5590,5590,5590,5590,4
20240318,130800,828500550,5600,5600,5600,5600,347
20240318,130700,826557350,5600,5590,5600,5590,1967
20240318,130600,815542830,5600,5600,5600,5600,0
20240318,130500,815542830,5600,5600,5600,5600,0
20240318,130400,815542830,5600,5600,5600,5600,0
20240318,130300,815542830,5600,5600,5600,5600,0
20240318,130200,815542830,5600,5600,5600,5600,700
20240318,130100,811622830,5600,5600,5600,5600,0
20240318,130000,811622830,5600,5600,5600,5600,0
20240318,125900,811622830,5600,5600,5600,5600,0
20240318,125800,811622830,5600,5600,5600,5600,7
20240318,125700,811583630,5600,5580,5600,5580,637
20240318,125600,808028970,5600,5600,5600,5600,0
20240318,125500,808028970,5600,5600,5600,5600,301
20240318,125400,806343370,5590,5590,5590,5590,440
20240318,125300,803883770,5580,5590,5590,5580,2000
20240318,125200,792722290,5590,5590,5590,5590,400
20240318,125100,790486290,5590,5590,5590,5590,0
20240318,125000,790486290,5590,5590,5590,5590,79
20240318,124900,790044680,5600,5600,5600,5600,0
20240318,124800,790044680,5600,5600,5600,5600,1
20240318,124700,790039080,5600,5600,5600,5600,1
20240318,124600,790033480,5580,5600,5600,5580,301
20240318,124500,788353880,5580,5600,5600,5580,3
20240318,124400,788337100,5580,5600,5600,5580,261
20240318,124300,786880500,5600,5600,5600,5600,0
20240318,124200,786880500,5600,5600,5600,5600,7
20240318,124100,786841300,5600,5600,5600,5600,0
20240318,124000,786841300,5600,5600,5600,5600,1
20240318,123900,786835700,5580,5580,5580,5580,0
20240318,123800,786835700,5580,5580,5580,5580,0
20240318,123700,786835700,5580,5580,5580,5580,150
20240318,123600,785998700,5580,5580,5580,5580,0
20240318,123500,785998700,5580,5580,5580,5580,0
20240318,123400,785998700,5580,5580,5580,5580,0
20240318,123300,785998700,5580,5580,5580,5580,1884
20240318,123200,775485980,5580,5580,5580,5580,1
20240318,123100,775480400,5580,5580,5580,5580,243
20240318,123000,774124460,5580,5590,5590,5580,546
20240318,122900,771076970,5590,5590,5590,5590,1
20240318,122800,771071380,5590,5590,5590,5590,145
20240318,122700,770260830,5590,5590,5590,5590,43
20240318,122600,770020460,5580,5580,5580,5580,0
20240318,122500,770020460,5580,5580,5580,5580,20
20240318,122400,769908860,5580,5580,5580,5580,46
20240318,122300,769652180,5590,5590,5590,5590,18
20240318,122200,769551560,5590,5590,5590,5590,100
20240318,122100,768992560,5590,5590,5590,5590,0
20240318,122000,768992560,5590,5590,5590,5590,5
20240318,121900,768964610,5590,5590,5590,5590,0
20240318,121800,768964610,5590,5590,5590,5590,1
20240318,121700,768959020,5580,5580,5580,5580,100
20240318,121600,768401020,5590,5590,5590,5590,0
20240318,121500,768401020,5590,5590,5590,5590,0
20240318,121400,768401020,5590,5580,5590,5570,3721
20240318,121300,747636300,5580,5580,5580,5580,0
20240318,121200,747636300,5580,5580,5580,5580,0
20240318,121100,747636300,5580,5580,5580,5580,5
20240318,121000,747608400,5580,5590,5590,5580,560
20240318,120900,744478630,5590,5590,5590,5590,8
20240318,120800,744433910,5600,5600,5600,5600,100
20240318,120700,743873910,5600,5600,5600,5600,1
20240318,120600,743868310,5590,5590,5590,5590,6
20240318,120500,743834770,5600,5600,5600,5600,0
20240318,120400,743834770,5600,5600,5600,5600,300
20240318,120300,742154770,5600,5600,5600,5600,0
20240318,120200,742154770,5600,5600,5600,5600,0
20240318,120100,742154770,5600,5600,5600,5600,2
20240318,120000,742143570,5600,5600,5600,5600,0
20240318,115900,742143570,5600,5600,5600,5600,21
20240318,115800,742025970,5600,5600,5600,5600,0
20240318,115700,742025970,5600,5600,5600,5600,7
20240318,115600,741986770,5600,5600,5600,5600,1
20240318,115500,741981170,5580,5580,5580,5580,2
20240318,115400,741970010,5590,5590,5590,5590,23
20240318,115300,741841440,5590,5590,5590,5590,0
20240318,115200,741841440,5590,5590,5590,5590,20
20240318,115100,741729640,5590,5590,5590,5590,1
20240318,115000,741724050,5600,5600,5600,5600,2
20240318,114900,741712850,5580,5580,5580,5580,19
20240318,114800,741606830,5580,5590,5590,5580,3000
20240318,114700,724862820,5590,5590,5590,5590,5023
20240318,114600,696784250,5600,5600,5600,5600,500
20240318,114500,693984250,5590,5600,5600,5590,710
20240318,114400,690015250,5590,5590,5590,5590,1025
20240318,114300,684285500,5590,5590,5590,5590,0
20240318,114200,684285500,5590,5590,5590,5590,180
20240318,114100,683279300,5590,5590,5590,5590,4
20240318,114000,683256940,5600,5600,5600,5600,873
20240318,113900,678368140,5600,5600,5600,5600,0
20240318,113800,678368140,5600,5600,5600,5600,0
20240318,113700,678368140,5600,5600,5600,5600,0
20240318,113600,678368140,5600,5600,5600,5600,590
20240318,113500,675064140,5600,5600,5600,5600,682
20240318,113400,671244940,5600,5600,5600,5600,8
20240318,113300,671200140,5600,5600,5600,5600,100
20240318,113200,670640140,5600,5600,5600,5600,52
20240318,113100,670348940,5600,5600,5600,5600,0
20240318,113000,670348940,5600,5600,5600,5600,9
20240318,112900,670298540,5610,5600,5610,5600,15
20240318,112800,670214490,5610,5610,5610,5610,13
20240318,112700,670141560,5600,5600,5600,5600,0
20240318,112600,670141560,5600,5600,5600,5600,0
20240318,112500,670141560,5600,5600,5600,5600,0
20240318,112400,670141560,5600,5600,5600,5600,181
20240318,112300,669127960,5600,5610,5610,5600,638
20240318,112200,665549280,5610,5610,5610,5610,1
20240318,112100,665543670,5610,5620,5620,5610,60
20240318,112000,665206770,5610,5620,5620,5610,1046
20240318,111900,659338470,5620,5620,5620,5620,170
20240318,111800,658383070,5620,5620,5620,5620,250
20240318,111700,656978070,5620,5620,5620,5610,457
20240318,111600,654409750,5620,5610,5620,5600,4002
20240318,111500,631928820,5600,5600,5600,5600,0
20240318,111400,631928820,5600,5600,5600,5600,49
20240318,111300,631654420,5600,5600,5600,5600,2
20240318,111200,631643220,5620,5620,5620,5620,0
20240318,111100,631643220,5620,5620,5620,5620,1
20240318,111000,631637600,5610,5620,5620,5610,4
20240318,110900,631615150,5610,5610,5610,5610,88
20240318,110800,631121470,5620,5620,5620,5620,0
20240318,110700,631121470,5620,5620,5620,5620,0
20240318,110600,631121470,5620,5620,5620,5620,1
20240318,110500,631115850,5600,5600,5600,5600,2
20240318,110400,631104650,5620,5620,5620,5620,0
20240318,110300,631104650,5620,5620,5620,5620,290
20240318,110200,629474850,5620,5620,5620,5620,0
20240318,110100,629474850,5620,5620,5620,5620,0
20240318,110000,629474850,5620,5610,5620,5590,18
20240318,105900,629374010,5610,5610,5620,5610,1487
20240318,105800,621031920,5610,5610,5610,5610,420
20240318,105700,618675720,5620,5620,5620,5620,10
20240318,105600,618619520,5620,5620,5620,5620,2
20240318,105500,618608280,5620,5620,5620,5620,0
20240318,105400,618608280,5620,5610,5620,5610,1133
20240318,105300,612251930,5620,5620,5620,5620,100
20240318,105200,611689930,5610,5610,5610,5610,480
20240318,105100,608997130,5610,5600,5610,5600,150
20240318,105000,608155970,5590,5590,5590,5590,1
20240318,104900,608150380,5610,5610,5610,5610,1
20240318,104800,608144770,5610,5600,5610,5590,181
20240318,104700,607132210,5600,5610,5610,5590,72
20240318,104600,606729340,5600,5600,5600,5600,88
20240318,104500,606236540,5600,5600,5600,5600,12
20240318,104400,606169340,5600,5600,5600,5600,358
20240318,104300,604164540,5600,5600,5600,5600,182
20240318,104200,603145340,5600,5600,5600,5600,0
20240318,104100,603145340,5600,5600,5600,5600,1088
20240318,104000,597052540,5600,5600,5600,5600,171
20240318,103900,596094940,5600,5600,5600,5600,20
20240318,103800,595982940,5600,5600,5600,5600,433
20240318,103700,593558140,5600,5600,5600,5600,4262
20240318,103600,569690940,5600,5610,5610,5600,4408
20240318,103500,545006040,5610,5610,5610,5610,493
20240318,103400,542240310,5610,5610,5610,5610,147
20240318,103300,541415640,5610,5610,5610,5610,6
20240318,103200,541381980,5610,5610,5610,5610,1
20240318,103100,541376370,5610,5610,5610,5610,100
20240318,103000,540815370,5610,5610,5610,5610,0
20240318,102900,540815370,5610,5620,5620,5610,11
20240318,102800,540753560,5610,5620,5620,5600,2362
20240318,102700,527502240,5620,5620,5620,5620,108
20240318,102600,526895280,5620,5620,5620,5620,1487
20240318,102500,518538340,5620,5620,5620,5620,129
20240318,102400,517813360,5630,5620,5630,5620,320
20240318,102300,516011960,5630,5620,5630,5620,613
20240318,102200,512564920,5610,5610,5620,5610,305
20240318,102100,510852510,5610,5620,5620,5610,784
20240318,102000,506448580,5630,5630,5630,5630,10
20240318,101900,506392280,5630,5620,5630,5620,385
20240318,101800,504227640,5620,5620,5630,5620,442
20240318,101700,501743590,5620,5630,5630,5620,113
20240318,101600,501107410,5630,5620,5630,5620,123
20240318,101500,500416120,5620,5620,5620,5620,1
20240318,101400,500410500,5630,5620,5630,5620,678
20240318,101300,496595140,5630,5630,5630,5630,295
20240318,101200,494934290,5630,5630,5630,5630,4883
20240318,101100,467443000,5620,5620,5630,5620,528
20240318,101000,464475630,5610,5620,5630,5610,3902
20240318,100900,442547380,5620,5620,5620,5620,393
20240318,100800,440338720,5620,5620,5620,5620,1
20240318,100700,440333100,5610,5610,5620,5610,61
20240318,100600,439990880,5610,5610,5610,5610,225
20240318,100500,438728630,5610,5610,5610,5610,30
20240318,100400,438560330,5610,5610,5610,5610,100
20240318,100300,437999330,5610,5610,5610,5610,24
20240318,100200,437864690,5620,5620,5620,5620,239
20240318,100100,436521510,5620,5620,5620,5620,625
20240318,100000,433009010,5630,5620,5630,5620,415
20240318,095900,430672700,5630,5630,5630,5620,272
20240318,095800,429141440,5620,5630,5630,5610,553
20240318,095700,426028080,5630,5630,5630,5630,4826
20240318,095600,398857700,5630,5620,5630,5610,2018
20240318,095500,387516560,5610,5620,5620,5600,2187
20240318,095400,375248590,5620,5620,5620,5610,348
20240318,095300,373295790,5620,5620,5620,5620,180
20240318,095200,372284190,5620,5620,5620,5620,750
20240318,095100,368069190,5620,5610,5620,5610,1359
20240318,095000,360435210,5610,5610,5610,5610,200
20240318,094900,359313210,5610,5610,5610,5600,508
20240318,094800,356467020,5610,5610,5610,5610,104
20240318,094700,355883580,5600,5600,5600,5600,250
20240318,094600,354483580,5600,5600,5600,5600,0
20240318,094500,354483580,5600,5600,5600,5600,90
20240318,094400,353979580,5600,5590,5600,5590,100
20240318,094300,353419590,5590,5590,5590,5590,126
20240318,094200,352715250,5580,5590,5600,5580,255
20240318,094100,351287610,5590,5590,5590,5590,55
20240318,094000,350980160,5590,5580,5590,5580,261
20240318,093900,349521220,5580,5580,5580,5580,117
20240318,093800,348868360,5580,5580,5580,5570,4009
20240318,093700,326537950,5580,5580,5580,5580,1
20240318,093600,326532370,5570,5580,5580,5570,768
20240318,093500,322247020,5580,5570,5580,5570,264
20240318,093400,320776520,5570,5570,5570,5570,743
20240318,093300,316638010,5590,5590,5590,5580,1341
20240318,093200,309153220,5590,5600,5600,5590,8324
20240318,093100,262555960,5600,5620,5620,5600,5554
20240318,093000,231417620,5620,5620,5620,5620,1499
20240318,092900,222993240,5620,5610,5620,5610,161
20240318,092800,222089530,5620,5610,5620,5610,69
20240318,092700,221702280,5610,5610,5620,5610,548
20240318,092600,218627490,5610,5610,5610,5610,621
20240318,092500,215143680,5610,5620,5620,5610,294
20240318,092400,213494160,5620,5620,5620,5610,952
20240318,092300,208148290,5610,5620,5620,5610,645
20240318,092200,204528840,5620,5620,5620,5620,11
20240318,092100,204467020,5610,5620,5630,5610,886
20240318,092000,199489140,5610,5610,5610,5610,123
20240318,091900,198799110,5610,5620,5620,5610,618
20240318,091800,195326050,5620,5640,5640,5620,963
20240318,091700,189910930,5640,5640,5640,5640,0
20240318,091600,189910930,5640,5640,5640,5630,144
20240318,091500,189099220,5640,5640,5640,5630,741
20240318,091400,184925550,5640,5630,5640,5630,2249
20240318,091300,172245930,5630,5640,5650,5630,1026
20240318,091200,166466090,5640,5630,5650,5620,2317
20240318,091100,153394240,5630,5630,5630,5620,151
20240318,091000,152544280,5630,5620,5650,5620,2602
20240318,090900,137875160,5630,5610,5630,5610,503
20240318,090800,135047980,5610,5620,5620,5610,522
20240318,090700,132116320,5620,5620,5630,5610,1640
20240318,090600,122901490,5620,5620,5620,5610,510
20240318,090500,120035620,5610,5600,5630,5600,12552
20240318,090400,49614840,5610,5620,5620,5610,664
20240318,090300,45889740,5620,5600,5620,5600,2529
20240318,090200,31684740,5600,5580,5600,5570,2475
20240318,090100,17830240,5570,5590,5590,5570,1026
20240318,090000,12096900,5580,5600,5600,5580,1864