KissMeData/356680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211500,1147496650,5650,5650,5650,5650,2447
20240318,211400,1147496650,5650,5650,5650,5650,0
20240318,211300,1147496650,5650,5650,5650,5650,0
20240318,211200,1147496650,5650,5650,5650,5650,0
20240318,211100,1147496650,5650,5650,5650,5650,0
20240318,211000,1147496650,5650,5650,5650,5650,0
20240318,210900,1147496650,5650,5650,5650,5650,0
20240318,210800,1147496650,5650,5650,5650,5650,0
20240318,210700,1147496650,5650,5650,5650,5650,0
20240318,210600,1147496650,5650,5650,5650,5650,0
20240318,210500,1147496650,5650,5650,5650,5650,0
20240318,210400,1147496650,5650,5650,5650,5650,0
20240318,210300,1147496650,5650,5650,5650,5650,0
20240318,210200,1147496650,5650,5650,5650,5650,0
20240318,210100,1147496650,5650,5650,5650,5650,0
20240318,210000,1147496650,5650,5650,5650,5650,0
20240318,205900,1147496650,5650,5650,5650,5650,0
20240318,205800,1147496650,5650,5650,5650,5650,0
20240318,205700,1147496650,5650,5650,5650,5650,0
20240318,205600,1147496650,5650,5650,5650,5650,0
20240318,205500,1147496650,5650,5650,5650,5650,0
20240318,205400,1147496650,5650,5650,5650,5650,0
20240318,205300,1147496650,5650,5650,5650,5650,0
20240318,205200,1147496650,5650,5650,5650,5650,0
20240318,205100,1147496650,5650,5650,5650,5650,0
20240318,205000,1147496650,5650,5650,5650,5650,0
20240318,204900,1147496650,5650,5650,5650,5650,0
20240318,204800,1147496650,5650,5650,5650,5650,0
20240318,204700,1147496650,5650,5650,5650,5650,0
20240318,204600,1147496650,5650,5650,5650,5650,0
20240318,204500,1147496650,5650,5650,5650,5650,2447
20240318,204400,1147496650,5650,5650,5650,5650,0
20240318,204300,1147496650,5650,5650,5650,5650,0
20240318,204200,1147496650,5650,5650,5650,5650,0
20240318,204100,1147496650,5650,5650,5650,5650,0
20240318,204000,1147496650,5650,5650,5650,5650,0
20240318,203900,1147496650,5650,5650,5650,5650,0
20240318,203800,1147496650,5650,5650,5650,5650,0
20240318,203700,1147496650,5650,5650,5650,5650,0
20240318,203600,1147496650,5650,5650,5650,5650,0
20240318,203500,1147496650,5650,5650,5650,5650,0
20240318,203400,1147496650,5650,5650,5650,5650,0
20240318,203300,1147496650,5650,5650,5650,5650,0
20240318,203200,1147496650,5650,5650,5650,5650,0
20240318,203100,1147496650,5650,5650,5650,5650,0
20240318,203000,1147496650,5650,5650,5650,5650,0
20240318,202900,1147496650,5650,5650,5650,5650,0
20240318,202800,1147496650,5650,5650,5650,5650,0
20240318,202700,1147496650,5650,5650,5650,5650,0
20240318,202600,1147496650,5650,5650,5650,5650,0
20240318,202500,1147496650,5650,5650,5650,5650,0
20240318,202400,1147496650,5650,5650,5650,5650,0
20240318,202300,1147496650,5650,5650,5650,5650,0
20240318,202200,1147496650,5650,5650,5650,5650,0
20240318,202100,1147496650,5650,5650,5650,5650,0
20240318,202000,1147496650,5650,5650,5650,5650,0
20240318,201900,1147496650,5650,5650,5650,5650,0
20240318,201800,1147496650,5650,5650,5650,5650,0
20240318,201700,1147496650,5650,5650,5650,5650,0
20240318,201600,1147496650,5650,5650,5650,5650,0
20240318,201500,1147496650,5650,5650,5650,5650,2447
20240318,201400,1147496650,5650,5650,5650,5650,0
20240318,201300,1147496650,5650,5650,5650,5650,0
20240318,201200,1147496650,5650,5650,5650,5650,0
20240318,201100,1147496650,5650,5650,5650,5650,0
20240318,201000,1147496650,5650,5650,5650,5650,0
20240318,200900,1147496650,5650,5650,5650,5650,0
20240318,200800,1147496650,5650,5650,5650,5650,0
20240318,200700,1147496650,5650,5650,5650,5650,0
20240318,200600,1147496650,5650,5650,5650,5650,0
20240318,200500,1147496650,5650,5650,5650,5650,0
20240318,200400,1147496650,5650,5650,5650,5650,0
20240318,200300,1147496650,5650,5650,5650,5650,0
20240318,200200,1147496650,5650,5650,5650,5650,0
20240318,200100,1147496650,5650,5650,5650,5650,0
20240318,200000,1147496650,5650,5650,5650,5650,0
20240318,195900,1147496650,5650,5650,5650,5650,0
20240318,195800,1147496650,5650,5650,5650,5650,0
20240318,195700,1147496650,5650,5650,5650,5650,0
20240318,195600,1147496650,5650,5650,5650,5650,0
20240318,195500,1147496650,5650,5650,5650,5650,0
20240318,195400,1147496650,5650,5650,5650,5650,0
20240318,195300,1147496650,5650,5650,5650,5650,0
20240318,195200,1147496650,5650,5650,5650,5650,0
20240318,195100,1147496650,5650,5650,5650,5650,0
20240318,195000,1147496650,5650,5650,5650,5650,0
20240318,194900,1147496650,5650,5650,5650,5650,0
20240318,194800,1147496650,5650,5650,5650,5650,0
20240318,194700,1147496650,5650,5650,5650,5650,0
20240318,194600,1147496650,5650,5650,5650,5650,0
20240318,194500,1147496650,5650,5650,5650,5650,2447
20240318,194400,1147496650,5650,5650,5650,5650,0
20240318,194300,1147496650,5650,5650,5650,5650,0
20240318,194200,1147496650,5650,5650,5650,5650,0
20240318,194100,1147496650,5650,5650,5650,5650,0
20240318,194000,1147496650,5650,5650,5650,5650,0
20240318,193900,1147496650,5650,5650,5650,5650,0
20240318,193800,1147496650,5650,5650,5650,5650,0
20240318,193700,1147496650,5650,5650,5650,5650,0
20240318,193600,1147496650,5650,5650,5650,5650,0
20240318,193500,1147496650,5650,5650,5650,5650,0
20240318,193400,1147496650,5650,5650,5650,5650,0
20240318,193300,1147496650,5650,5650,5650,5650,0
20240318,193200,1147496650,5650,5650,5650,5650,0
20240318,193100,1147496650,5650,5650,5650,5650,0
20240318,193000,1147496650,5650,5650,5650,5650,0
20240318,192900,1147496650,5650,5650,5650,5650,0
20240318,192800,1147496650,5650,5650,5650,5650,0
20240318,192700,1147496650,5650,5650,5650,5650,0
20240318,192600,1147496650,5650,5650,5650,5650,0
20240318,192500,1147496650,5650,5650,5650,5650,0
20240318,192400,1147496650,5650,5650,5650,5650,0
20240318,192300,1147496650,5650,5650,5650,5650,0
20240318,192200,1147496650,5650,5650,5650,5650,0
20240318,192100,1147496650,5650,5650,5650,5650,0
20240318,192000,1147496650,5650,5650,5650,5650,0
20240318,191900,1147496650,5650,5650,5650,5650,0
20240318,191800,1147496650,5650,5650,5650,5650,0
20240318,191700,1147496650,5650,5650,5650,5650,0
20240318,191600,1147496650,5650,5650,5650,5650,0
20240318,191500,1147496650,5650,5650,5650,5650,2447
20240318,191400,1147496650,5650,5650,5650,5650,0
20240318,191300,1147496650,5650,5650,5650,5650,0
20240318,191200,1147496650,5650,5650,5650,5650,0
20240318,191100,1147496650,5650,5650,5650,5650,0
20240318,191000,1147496650,5650,5650,5650,5650,0
20240318,190900,1147496650,5650,5650,5650,5650,0
20240318,190800,1147496650,5650,5650,5650,5650,0
20240318,190700,1147496650,5650,5650,5650,5650,0
20240318,190600,1147496650,5650,5650,5650,5650,0
20240318,190500,1147496650,5650,5650,5650,5650,0
20240318,190400,1147496650,5650,5650,5650,5650,0
20240318,190300,1147496650,5650,5650,5650,5650,0
20240318,190200,1147496650,5650,5650,5650,5650,0
20240318,190100,1147496650,5650,5650,5650,5650,0
20240318,190000,1147496650,5650,5650,5650,5650,0
20240318,185900,1147496650,5650,5650,5650,5650,0
20240318,185800,1147496650,5650,5650,5650,5650,0
20240318,185700,1147496650,5650,5650,5650,5650,0
20240318,185600,1147496650,5650,5650,5650,5650,0
20240318,185500,1147496650,5650,5650,5650,5650,0
20240318,185400,1147496650,5650,5650,5650,5650,0
20240318,185300,1147496650,5650,5650,5650,5650,0
20240318,185200,1147496650,5650,5650,5650,5650,0
20240318,185100,1147496650,5650,5650,5650,5650,0
20240318,185000,1147496650,5650,5650,5650,5650,0
20240318,184900,1147496650,5650,5650,5650,5650,0
20240318,184800,1147496650,5650,5650,5650,5650,0
20240318,184700,1147496650,5650,5650,5650,5650,0
20240318,184600,1147496650,5650,5650,5650,5650,0
20240318,184500,1147496650,5650,5650,5650,5650,2447
20240318,184400,1147496650,5650,5650,5650,5650,0
20240318,184300,1147496650,5650,5650,5650,5650,0
20240318,184200,1147496650,5650,5650,5650,5650,0
20240318,184100,1147496650,5650,5650,5650,5650,0
20240318,184000,1147496650,5650,5650,5650,5650,0
20240318,183900,1147496650,5650,5650,5650,5650,0
20240318,183800,1147496650,5650,5650,5650,5650,0
20240318,183700,1147496650,5650,5650,5650,5650,0
20240318,183600,1147496650,5650,5650,5650,5650,0
20240318,183500,1147496650,5650,5650,5650,5650,0
20240318,183400,1147496650,5650,5650,5650,5650,0
20240318,183300,1147496650,5650,5650,5650,5650,0
20240318,183200,1147496650,5650,5650,5650,5650,0
20240318,183100,1147496650,5650,5650,5650,5650,0
20240318,183000,1147496650,5650,5650,5650,5650,0
20240318,182900,1147496650,5650,5650,5650,5650,0
20240318,182800,1147496650,5650,5650,5650,5650,0
20240318,182700,1147496650,5650,5650,5650,5650,0
20240318,182600,1147496650,5650,5650,5650,5650,0
20240318,182500,1147496650,5650,5650,5650,5650,0
20240318,182400,1147496650,5650,5650,5650,5650,0
20240318,182300,1147496650,5650,5650,5650,5650,0
20240318,182200,1147496650,5650,5650,5650,5650,0
20240318,182100,1147496650,5650,5650,5650,5650,0
20240318,182000,1147496650,5650,5650,5650,5650,0
20240318,181900,1147496650,5650,5650,5650,5650,0
20240318,181800,1147496650,5650,5650,5650,5650,0
20240318,181700,1147496650,5650,5650,5650,5650,0
20240318,181600,1147496650,5650,5650,5650,5650,0
20240318,181500,1147496650,5650,5650,5650,5650,2447
20240318,181400,1147496650,5650,5650,5650,5650,0
20240318,181300,1147496650,5650,5650,5650,5650,0
20240318,181200,1147496650,5650,5650,5650,5650,0
20240318,181100,1147496650,5650,5650,5650,5650,0
20240318,181000,1147496650,5650,5650,5650,5650,0
20240318,180900,1147496650,5650,5650,5650,5650,0
20240318,180800,1147496650,5650,5650,5650,5650,0
20240318,180700,1147496650,5650,5650,5650,5650,0
20240318,180600,1147496650,5650,5650,5650,5650,0
20240318,180500,1147496650,5650,5650,5650,5650,0
20240318,180400,1147496650,5650,5650,5650,5650,0
20240318,180300,1147496650,5650,5650,5650,5650,0
20240318,180200,1147496650,5650,5650,5650,5650,0
20240318,180100,1147496650,5650,5650,5650,5650,0
20240318,180000,1147496650,5650,5650,5650,5650,0
20240318,175900,1147496650,5650,5650,5650,5650,0
20240318,175800,1147496650,5650,5650,5650,5650,0
20240318,175700,1147496650,5650,5650,5650,5650,0
20240318,175600,1147496650,5650,5650,5650,5650,0
20240318,175500,1147496650,5650,5650,5650,5650,0
20240318,175400,1147496650,5650,5650,5650,5650,0
20240318,175300,1147496650,5650,5650,5650,5650,0
20240318,175200,1147496650,5650,5650,5650,5650,0
20240318,175100,1147496650,5650,5650,5650,5650,0
20240318,175000,1147496650,5650,5650,5650,5650,0
20240318,174900,1147496650,5650,5650,5650,5650,0
20240318,174800,1147496650,5650,5650,5650,5650,0
20240318,174700,1147496650,5650,5650,5650,5650,0
20240318,174600,1147496650,5650,5650,5650,5650,0
20240318,174500,1147496650,5650,5650,5650,5650,2447
20240318,174400,1147496650,5650,5650,5650,5650,0
20240318,174300,1147496650,5650,5650,5650,5650,0
20240318,174200,1147496650,5650,5650,5650,5650,0
20240318,174100,1147496650,5650,5650,5650,5650,0
20240318,174000,1147496650,5650,5650,5650,5650,0
20240318,173900,1147496650,5650,5650,5650,5650,0
20240318,173800,1147496650,5650,5650,5650,5650,0
20240318,173700,1147496650,5650,5650,5650,5650,0
20240318,173600,1147496650,5650,5650,5650,5650,0
20240318,173500,1147496650,5650,5650,5650,5650,0
20240318,173400,1147496650,5650,5650,5650,5650,0
20240318,173300,1147496650,5650,5650,5650,5650,0
20240318,173200,1147496650,5650,5650,5650,5650,0
20240318,173100,1147496650,5650,5650,5650,5650,0
20240318,173000,1147496650,5650,5650,5650,5650,0
20240318,172900,1147496650,5650,5650,5650,5650,0
20240318,172800,1147496650,5650,5650,5650,5650,0
20240318,172700,1147496650,5650,5650,5650,5650,0
20240318,172600,1147496650,5650,5650,5650,5650,0
20240318,172500,1147496650,5650,5650,5650,5650,0
20240318,172400,1147496650,5650,5650,5650,5650,0
20240318,172300,1147496650,5650,5650,5650,5650,0
20240318,172200,1147496650,5650,5650,5650,5650,0
20240318,172100,1147496650,5650,5650,5650,5650,0
20240318,172000,1147496650,5650,5650,5650,5650,0
20240318,171900,1147496650,5650,5650,5650,5650,0
20240318,171800,1147496650,5650,5650,5650,5650,0
20240318,171700,1147496650,5650,5650,5650,5650,0
20240318,171600,1147496650,5650,5650,5650,5650,0
20240318,171500,1147496650,5650,5650,5650,5650,2447
20240318,171400,1147496650,5650,5650,5650,5650,0
20240318,171300,1147496650,5650,5650,5650,5650,0
20240318,171200,1147496650,5650,5650,5650,5650,0
20240318,171100,1147496650,5650,5650,5650,5650,0
20240318,171000,1147496650,5650,5650,5650,5650,0
20240318,170900,1147496650,5650,5650,5650,5650,0
20240318,170800,1147496650,5650,5650,5650,5650,0
20240318,170700,1147496650,5650,5650,5650,5650,0
20240318,170600,1147496650,5650,5650,5650,5650,0
20240318,170500,1147496650,5650,5650,5650,5650,0
20240318,170400,1147496650,5650,5650,5650,5650,0
20240318,170300,1147496650,5650,5650,5650,5650,0
20240318,170200,1147496650,5650,5650,5650,5650,0
20240318,170100,1147496650,5650,5650,5650,5650,0
20240318,170000,1147496650,5650,5650,5650,5650,0
20240318,165900,1147496650,5650,5650,5650,5650,0
20240318,165800,1147496650,5650,5650,5650,5650,0
20240318,165700,1147496650,5650,5650,5650,5650,0
20240318,165600,1147496650,5650,5650,5650,5650,0
20240318,165500,1147496650,5650,5650,5650,5650,0
20240318,165400,1147496650,5650,5650,5650,5650,0
20240318,165300,1147496650,5650,5650,5650,5650,0
20240318,165200,1147496650,5650,5650,5650,5650,0
20240318,165100,1147496650,5650,5650,5650,5650,0
20240318,165000,1147496650,5650,5650,5650,5650,0
20240318,164900,1147496650,5650,5650,5650,5650,0
20240318,164800,1147496650,5650,5650,5650,5650,0
20240318,164700,1147496650,5650,5650,5650,5650,0
20240318,164600,1147496650,5650,5650,5650,5650,0
20240318,164500,1147496650,5650,5650,5650,5650,2447
20240318,164400,1147496650,5650,5650,5650,5650,0
20240318,164300,1147496650,5650,5650,5650,5650,0
20240318,164200,1147496650,5650,5650,5650,5650,0
20240318,164100,1147496650,5650,5650,5650,5650,0
20240318,164000,1147496650,5650,5650,5650,5650,0
20240318,163900,1147496650,5650,5650,5650,5650,0
20240318,163800,1147496650,5650,5650,5650,5650,0
20240318,163700,1147496650,5650,5650,5650,5650,0
20240318,163600,1147496650,5650,5650,5650,5650,0
20240318,163500,1147496650,5650,5650,5650,5650,0
20240318,163400,1147496650,5650,5650,5650,5650,0
20240318,163300,1147496650,5650,5650,5650,5650,0
20240318,163200,1147496650,5650,5650,5650,5650,0
20240318,163100,1147496650,5650,5650,5650,5650,0
20240318,163000,1147496650,5650,5650,5650,5650,0
20240318,162900,1147496650,5650,5650,5650,5650,0
20240318,162800,1147496650,5650,5650,5650,5650,0
20240318,162700,1147496650,5650,5650,5650,5650,0
20240318,162600,1147496650,5650,5650,5650,5650,0
20240318,162500,1147496650,5650,5650,5650,5650,0
20240318,162400,1147496650,5650,5650,5650,5650,0
20240318,162300,1147496650,5650,5650,5650,5650,0
20240318,162200,1147496650,5650,5650,5650,5650,0
20240318,162100,1147496650,5650,5650,5650,5650,0
20240318,162000,1147496650,5650,5650,5650,5650,0
20240318,161900,1147496650,5650,5650,5650,5650,0
20240318,161800,1147496650,5650,5650,5650,5650,0
20240318,161700,1147496650,5650,5650,5650,5650,0
20240318,161600,1147496650,5650,5650,5650,5650,0
20240318,161500,1147496650,5650,5650,5650,5650,2447
20240318,161400,1147496650,5650,5650,5650,5650,0
20240318,161300,1147496650,5650,5650,5650,5650,0
20240318,161200,1147496650,5650,5650,5650,5650,0
20240318,161100,1147496650,5650,5650,5650,5650,0
20240318,161000,1147496650,5650,5650,5650,5650,0
20240318,160900,1147496650,5650,5650,5650,5650,0
20240318,160800,1147496650,5650,5650,5650,5650,0
20240318,160700,1147496650,5650,5650,5650,5650,0
20240318,160600,1147496650,5650,5650,5650,5650,0
20240318,160500,1147496650,5650,5650,5650,5650,0
20240318,160400,1147496650,5650,5650,5650,5650,0
20240318,160300,1147496650,5650,5650,5650,5650,0
20240318,160200,1147496650,5650,5650,5650,5650,0
20240318,160100,1147496650,5650,5650,5650,5650,0
20240318,160000,1147496650,5650,5650,5650,5650,0
20240318,155900,1147496650,5650,5650,5650,5650,0
20240318,155800,1147496650,5650,5650,5650,5650,0
20240318,155700,1147496650,5650,5650,5650,5650,0
20240318,155600,1147496650,5650,5650,5650,5650,0
20240318,155500,1147496650,5650,5650,5650,5650,0
20240318,155400,1147496650,5650,5650,5650,5650,0
20240318,155300,1147496650,5650,5650,5650,5650,0
20240318,155200,1147496650,5650,5650,5650,5650,0
20240318,155100,1147496650,5650,5650,5650,5650,0
20240318,155000,1147496650,5650,5650,5650,5650,0
20240318,154900,1147496650,5650,5650,5650,5650,0
20240318,154800,1147496650,5650,5650,5650,5650,0
20240318,154700,1147496650,5650,5650,5650,5650,0
20240318,154600,1147496650,5650,5650,5650,5650,0
20240318,154500,1147496650,5650,5650,5650,5650,2447
20240318,154400,1147496650,5650,5650,5650,5650,0
20240318,154300,1147496650,5650,5650,5650,5650,0
20240318,154200,1147496650,5650,5650,5650,5650,0
20240318,154100,1147496650,5650,5650,5650,5650,0
20240318,154000,1147496650,5650,5650,5650,5650,0
20240318,153900,1147496650,5650,5650,5650,5650,0
20240318,153800,1147496650,5650,5650,5650,5650,0
20240318,153700,1147496650,5650,5650,5650,5650,0
20240318,153600,1147496650,5650,5650,5650,5650,0
20240318,153500,1147496650,5650,5650,5650,5650,0
20240318,153400,1147496650,5650,5650,5650,5650,0
20240318,153300,1147496650,5650,5650,5650,5650,0
20240318,153200,1147496650,5650,5650,5650,5650,0
20240318,153100,1147496650,5650,5650,5650,5650,0
20240318,153000,1147496650,5650,5650,5650,5650,2447
20240318,152900,1133671100,5650,5650,5650,5650,0
20240318,152800,1133671100,5650,5650,5650,5650,0
20240318,152700,1133671100,5650,5650,5650,5650,0
20240318,152600,1133671100,5650,5650,5650,5650,0
20240318,152500,1133671100,5650,5650,5650,5650,0
20240318,152400,1133671100,5650,5650,5650,5650,0
20240318,152300,1133671100,5650,5650,5650,5650,0
20240318,152200,1133671100,5650,5650,5650,5650,0
20240318,152100,1133671100,5650,5650,5650,5650,0
20240318,152000,1133671100,5650,5650,5650,5650,0
20240318,151900,1133671100,5650,5640,5650,5630,5102
20240318,151800,1104847560,5650,5640,5650,5630,1745
20240318,151700,1095016640,5650,5640,5650,5640,195
20240318,151600,1093916250,5630,5640,5640,5630,28
20240318,151500,1093758480,5650,5640,5650,5630,502
20240318,151400,1090931990,5650,5650,5650,5630,1709
20240318,151300,1081301460,5640,5640,5640,5640,1
20240318,151200,1081295820,5640,5640,5640,5640,1
20240318,151100,1081290180,5640,5650,5650,5640,371
20240318,151000,1079196530,5640,5640,5640,5640,45
20240318,150900,1078942730,5640,5650,5650,5640,671
20240318,150800,1075158270,5630,5640,5640,5630,9
20240318,150700,1075107590,5640,5640,5640,5640,25
20240318,150600,1074966590,5650,5650,5650,5640,202
20240318,150500,1073825810,5650,5640,5650,5640,20
20240318,150400,1073712970,5640,5640,5640,5640,1450
20240318,150300,1065534970,5640,5650,5650,5640,303
20240318,150200,1063826040,5650,5650,5650,5650,413
20240318,150100,1061492590,5650,5640,5650,5640,385
20240318,150000,1059320840,5650,5670,5670,5650,1036
20240318,145900,1053461090,5670,5670,5670,5670,1
20240318,145800,1053455420,5670,5670,5670,5670,1
20240318,145700,1053449750,5670,5670,5670,5670,54
20240318,145600,1053143570,5670,5670,5670,5670,184
20240318,145500,1052100290,5670,5670,5670,5670,146
20240318,145400,1051272470,5670,5670,5670,5670,447
20240318,145300,1048737980,5670,5670,5670,5670,288
20240318,145200,1047105020,5670,5670,5670,5650,584
20240318,145100,1043801740,5650,5650,5650,5640,639
20240318,145000,1040194800,5640,5640,5640,5640,1
20240318,144900,1040189160,5650,5650,5650,5650,70
20240318,144800,1039793660,5650,5650,5650,5650,9
20240318,144700,1039742810,5630,5630,5630,5630,170
20240318,144600,1038785710,5650,5650,5650,5650,40
20240318,144500,1038559710,5660,5670,5670,5660,800
20240318,144400,1034031460,5680,5680,5680,5680,1
20240318,144300,1034025780,5640,5640,5640,5640,5
20240318,144200,1033997580,5680,5640,5680,5640,1500
20240318,144100,1025517580,5680,5650,5680,5640,1802
20240318,144000,1015332160,5650,5650,5650,5630,1152
20240318,143900,1008823580,5640,5630,5640,5630,17
20240318,143800,1008727810,5630,5640,5640,5630,799
20240318,143700,1004229040,5630,5630,5640,5630,201
20240318,143600,1003097070,5630,5630,5630,5630,2
20240318,143500,1003085810,5640,5630,5640,5630,5697
20240318,143400,970963210,5630,5630,5630,5630,0
20240318,143300,970963210,5630,5640,5640,5630,385
20240318,143200,968795490,5640,5640,5640,5640,56
20240318,143100,968479650,5640,5650,5650,5640,1038
20240318,143000,962625300,5650,5650,5650,5650,288
20240318,142900,960998100,5650,5650,5650,5650,12
20240318,142800,960930300,5640,5640,5640,5640,50
20240318,142700,960648300,5640,5640,5640,5640,578
20240318,142600,957388380,5640,5640,5640,5640,216
20240318,142500,956170140,5640,5640,5640,5640,0
20240318,142400,956170140,5640,5640,5640,5640,0
20240318,142300,956170140,5640,5640,5640,5640,1
20240318,142200,956164500,5640,5640,5640,5640,3
20240318,142100,956147580,5630,5650,5650,5630,35
20240318,142000,955949870,5650,5630,5650,5630,42
20240318,141900,955712790,5630,5630,5630,5630,0
20240318,141800,955712790,5630,5630,5630,5630,1
20240318,141700,955707160,5630,5630,5630,5630,105
20240318,141600,955116010,5630,5630,5630,5630,0
20240318,141500,955116010,5630,5650,5650,5630,178
20240318,141400,954110330,5650,5650,5650,5650,1
20240318,141300,954104680,5630,5650,5650,5630,2
20240318,141200,954093400,5650,5640,5650,5630,1069
20240318,141100,948073010,5650,5650,5650,5650,61
20240318,141000,947728360,5650,5650,5650,5650,40
20240318,140900,947502360,5650,5640,5650,5640,39
20240318,140800,947282350,5630,5630,5630,5630,238
20240318,140700,945942410,5660,5660,5660,5660,10
20240318,140600,945885810,5660,5660,5660,5660,18
20240318,140500,945783930,5660,5630,5660,5630,7
20240318,140400,945744490,5630,5630,5630,5630,290
20240318,140300,944111790,5630,5630,5630,5630,174
20240318,140200,943132170,5630,5630,5630,5630,123
20240318,140100,942439680,5620,5630,5630,5620,2664
20240318,140000,927447170,5630,5660,5660,5630,4165
20240318,135900,903982650,5660,5660,5660,5660,0
20240318,135800,903982650,5660,5660,5660,5660,0
20240318,135700,903982650,5660,5660,5660,5660,0
20240318,135600,903982650,5660,5660,5660,5660,2
20240318,135500,903971330,5640,5640,5640,5640,0
20240318,135400,903971330,5640,5640,5640,5640,105
20240318,135300,903379130,5640,5640,5640,5640,205
20240318,135200,902222930,5640,5640,5640,5640,0
20240318,135100,902222930,5640,5640,5640,5640,0
20240318,135000,902222930,5640,5640,5640,5640,269
20240318,134900,900705770,5640,5650,5650,5640,5022
20240318,134800,872347280,5650,5650,5650,5650,1004
20240318,134700,866674680,5660,5660,5660,5660,17
20240318,134600,866578460,5660,5660,5660,5660,3
20240318,134500,866561480,5680,5680,5680,5680,50
20240318,134400,866277480,5680,5680,5680,5680,10
20240318,134300,866220680,5680,5660,5680,5660,206
20240318,134200,865054620,5680,5680,5680,5680,0
20240318,134100,865054620,5680,5650,5680,5650,100
20240318,134000,864488520,5660,5660,5660,5660,0
20240318,133900,864488520,5660,5660,5660,5660,0
20240318,133800,864488520,5660,5660,5660,5660,2
20240318,133700,864477200,5650,5650,5650,5650,100
20240318,133600,863912200,5650,5650,5650,5650,1016
20240318,133500,858171800,5660,5660,5660,5660,130
20240318,133400,857436000,5650,5650,5660,5650,48
20240318,133300,857164620,5660,5660,5660,5660,30
20240318,133200,856994820,5650,5660,5660,5650,481
20240318,133100,854272770,5660,5660,5660,5660,85
20240318,133000,853791670,5660,5660,5660,5660,0
20240318,132900,853791670,5660,5660,5660,5660,0
20240318,132800,853791670,5660,5670,5670,5660,7
20240318,132700,853752040,5650,5650,5650,5650,0
20240318,132600,853752040,5650,5650,5650,5650,20
20240318,132500,853639040,5660,5660,5660,5660,10
20240318,132400,853582440,5640,5640,5640,5640,0
20240318,132300,853582440,5640,5650,5650,5640,141
20240318,132200,852785990,5650,5650,5650,5640,1011
20240318,132100,847076210,5650,5660,5660,5650,219
20240318,132000,845838360,5660,5660,5660,5660,10
20240318,131900,845781760,5650,5650,5650,5650,0
20240318,131800,845781760,5650,5650,5650,5650,0
20240318,131700,845781760,5650,5650,5650,5650,0
20240318,131600,845781760,5650,5650,5650,5650,0
20240318,131500,845781760,5650,5650,5650,5650,300
20240318,131400,844086760,5650,5680,5680,5650,3
20240318,131300,844069750,5660,5660,5660,5660,112
20240318,131200,843435830,5680,5680,5680,5680,37
20240318,131100,843225670,5660,5660,5660,5660,0
20240318,131000,843225670,5660,5660,5660,5660,0
20240318,130900,843225670,5660,5640,5660,5640,36
20240318,130800,843022110,5640,5650,5680,5640,4315
20240318,130700,818646550,5680,5680,5680,5680,0
20240318,130600,818646550,5680,5650,5680,5650,163
20240318,130500,817724510,5640,5640,5640,5640,492
20240318,130400,814949630,5640,5640,5640,5640,0
20240318,130300,814949630,5640,5640,5640,5640,5
20240318,130200,814921430,5640,5640,5650,5640,204
20240318,130100,813770070,5650,5650,5650,5650,2491
20240318,130000,799695920,5650,5650,5650,5650,2010
20240318,125900,788339420,5650,5660,5660,5650,101
20240318,125800,787768760,5660,5660,5660,5660,7
20240318,125700,787729140,5650,5660,5660,5650,202
20240318,125600,786585830,5660,5660,5660,5660,122
20240318,125500,785895310,5660,5660,5660,5660,30
20240318,125400,785725510,5660,5670,5670,5660,853
20240318,125300,780896530,5650,5650,5650,5650,0
20240318,125200,780896530,5650,5650,5650,5650,0
20240318,125100,780896530,5650,5670,5670,5650,807
20240318,125000,776329940,5670,5670,5670,5670,21
20240318,124900,776210870,5670,5670,5670,5670,1
20240318,124800,776205200,5660,5660,5660,5660,3757
20240318,124700,754940580,5660,5660,5660,5660,76
20240318,124600,754510420,5670,5670,5670,5670,5
20240318,124500,754482070,5670,5670,5670,5670,50
20240318,124400,754198570,5670,5670,5670,5670,3434
20240318,124300,734727790,5670,5670,5670,5670,0
20240318,124200,734727790,5670,5670,5670,5670,600
20240318,124100,731325790,5680,5680,5680,5680,24
20240318,124000,731189470,5680,5680,5680,5680,0
20240318,123900,731189470,5680,5680,5680,5680,0
20240318,123800,731189470,5680,5680,5680,5680,212
20240318,123700,729985310,5680,5680,5680,5680,0
20240318,123600,729985310,5680,5680,5680,5680,68
20240318,123500,729599070,5680,5680,5680,5680,60
20240318,123400,729258270,5690,5690,5690,5690,36
20240318,123300,729053430,5690,5690,5690,5690,0
20240318,123200,729053430,5690,5690,5690,5690,100
20240318,123100,728484430,5680,5680,5680,5680,0
20240318,123000,728484430,5680,5680,5680,5680,0
20240318,122900,728484430,5680,5680,5680,5680,0
20240318,122800,728484430,5680,5680,5680,5680,59
20240318,122700,728149310,5670,5670,5670,5670,0
20240318,122600,728149310,5670,5670,5670,5670,1
20240318,122500,728143640,5680,5680,5680,5680,40
20240318,122400,727916440,5680,5680,5680,5680,1
20240318,122300,727910760,5670,5670,5670,5670,100
20240318,122200,727343760,5670,5670,5670,5670,0
20240318,122100,727343760,5670,5670,5670,5670,152
20240318,122000,726481920,5670,5670,5670,5670,100
20240318,121900,725914920,5670,5670,5670,5670,0
20240318,121800,725914920,5670,5680,5680,5670,800
20240318,121700,721378770,5680,5680,5680,5680,22
20240318,121600,721253810,5680,5680,5680,5680,50
20240318,121500,720969810,5680,5680,5680,5680,0
20240318,121400,720969810,5680,5680,5680,5680,125
20240318,121300,720259810,5680,5680,5680,5680,165
20240318,121200,719322610,5680,5680,5680,5680,0
20240318,121100,719322610,5680,5680,5680,5680,66
20240318,121000,718947730,5680,5680,5680,5680,34
20240318,120900,718754610,5680,5680,5680,5680,0
20240318,120800,718754610,5680,5680,5680,5680,0
20240318,120700,718754610,5680,5680,5680,5680,450
20240318,120600,716198610,5680,5680,5680,5680,198
20240318,120500,715073970,5680,5680,5680,5680,0
20240318,120400,715073970,5680,5680,5680,5680,0
20240318,120300,715073970,5680,5680,5680,5680,0
20240318,120200,715073970,5680,5680,5680,5680,60
20240318,120100,714733170,5680,5680,5680,5680,244
20240318,120000,713347250,5680,5680,5680,5680,0
20240318,115900,713347250,5680,5690,5690,5680,340
20240318,115800,711415950,5690,5690,5690,5690,0
20240318,115700,711415950,5690,5690,5690,5690,2
20240318,115600,711404570,5680,5680,5680,5680,1
20240318,115500,711398890,5690,5690,5690,5690,0
20240318,115400,711398890,5690,5690,5690,5690,0
20240318,115300,711398890,5690,5690,5690,5690,0
20240318,115200,711398890,5690,5680,5690,5680,102
20240318,115100,710819510,5680,5690,5690,5680,6
20240318,115000,710785380,5690,5690,5690,5690,8
20240318,114900,710739860,5680,5680,5680,5680,0
20240318,114800,710739860,5680,5680,5680,5680,5
20240318,114700,710711460,5690,5690,5690,5690,0
20240318,114600,710711460,5690,5690,5690,5690,4
20240318,114500,710688700,5690,5690,5690,5690,0
20240318,114400,710688700,5690,5690,5690,5690,0
20240318,114300,710688700,5690,5690,5690,5690,100
20240318,114200,710119700,5690,5690,5690,5690,125
20240318,114100,709408450,5700,5700,5700,5700,10
20240318,114000,709351450,5700,5690,5700,5690,501
20240318,113900,706496750,5700,5700,5700,5700,101
20240318,113800,705921050,5700,5690,5700,5690,3000
20240318,113700,688826340,5670,5680,5690,5670,2003
20240318,113600,677433700,5680,5680,5680,5680,63
20240318,113500,677075860,5680,5670,5680,5670,5
20240318,113400,677047490,5680,5680,5680,5680,80
20240318,113300,676593090,5680,5660,5680,5660,75
20240318,113200,676168090,5660,5660,5660,5660,0
20240318,113100,676168090,5660,5690,5690,5660,245
20240318,113000,674779570,5680,5680,5680,5680,8
20240318,112900,674734130,5680,5690,5690,5680,116
20240318,112800,674075210,5690,5690,5690,5690,1
20240318,112700,674069520,5690,5690,5690,5690,20
20240318,112600,673955720,5700,5690,5700,5690,185
20240318,112500,672903060,5690,5690,5690,5690,581
20240318,112400,669597170,5690,5690,5690,5690,222
20240318,112300,668333990,5690,5690,5690,5690,1
20240318,112200,668328300,5700,5700,5700,5700,0
20240318,112100,668328300,5700,5700,5700,5700,89
20240318,112000,667821000,5700,5700,5700,5700,0
20240318,111900,667821000,5700,5700,5700,5700,0
20240318,111800,667821000,5700,5700,5700,5700,102
20240318,111700,667239600,5700,5700,5700,5700,150
20240318,111600,666384600,5700,5700,5700,5700,0
20240318,111500,666384600,5700,5680,5700,5680,1697
20240318,111400,656711800,5690,5690,5690,5690,373
20240318,111300,654589430,5700,5690,5700,5690,486
20240318,111200,651824020,5690,5690,5690,5690,0
20240318,111100,651824020,5690,5680,5690,5680,3159
20240318,111000,633869320,5650,5660,5660,5650,70
20240318,110900,633473470,5680,5680,5680,5680,0
20240318,110800,633473470,5680,5680,5680,5680,0
20240318,110700,633473470,5680,5680,5680,5680,1
20240318,110600,633467790,5690,5690,5690,5690,0
20240318,110500,633467790,5690,5690,5690,5690,300
20240318,110400,631760790,5650,5650,5650,5650,100
20240318,110300,631195790,5660,5660,5660,5660,10
20240318,110200,631139190,5660,5660,5660,5660,15
20240318,110100,631054290,5660,5670,5690,5660,576
20240318,110000,627792040,5680,5680,5680,5680,0
20240318,105900,627792040,5680,5680,5680,5680,362
20240318,105800,625735880,5680,5680,5680,5680,380
20240318,105700,623577480,5680,5690,5690,5680,350
20240318,105600,621588480,5690,5690,5690,5690,0
20240318,105500,621588480,5690,5690,5690,5690,0
20240318,105400,621588480,5690,5690,5690,5690,9
20240318,105300,621537270,5690,5690,5690,5690,478
20240318,105200,618817450,5690,5680,5690,5680,234
20240318,105100,617486070,5690,5690,5690,5690,0
20240318,105000,617486070,5690,5680,5690,5680,31
20240318,104900,617309980,5690,5690,5690,5690,253
20240318,104800,615870410,5690,5690,5700,5690,315
20240318,104700,614078050,5700,5680,5700,5660,1106
20240318,104600,607785540,5690,5690,5690,5680,53
20240318,104500,607484430,5680,5680,5680,5680,290
20240318,104400,605837230,5690,5690,5690,5690,643
20240318,104300,602178560,5690,5660,5690,5650,1410
20240318,104200,594186610,5680,5680,5680,5680,0
20240318,104100,594186610,5680,5680,5680,5680,0
20240318,104000,594186610,5680,5680,5680,5680,2
20240318,103900,594175250,5640,5680,5680,5640,623
20240318,103800,590636650,5680,5680,5680,5680,101
20240318,103700,590062970,5680,5680,5680,5680,23
20240318,103600,589932330,5640,5650,5650,5640,1400
20240318,103500,582036080,5650,5650,5680,5650,1103
20240318,103400,575797020,5660,5670,5670,5650,647
20240318,103300,572138380,5670,5670,5670,5670,0
20240318,103200,572138380,5670,5670,5670,5670,0
20240318,103100,572138380,5670,5670,5670,5670,45
20240318,103000,571883230,5670,5660,5670,5660,110
20240318,102900,571259730,5650,5650,5650,5650,206
20240318,102800,570095830,5640,5650,5650,5640,530
20240318,102700,567104510,5650,5650,5650,5650,96
20240318,102600,566562110,5650,5650,5650,5650,25
20240318,102500,566420860,5650,5650,5650,5650,128
20240318,102400,565697660,5640,5640,5640,5640,12
20240318,102300,565629980,5640,5640,5640,5630,149
20240318,102200,564789740,5640,5640,5640,5640,756
20240318,102100,560525900,5630,5640,5640,5630,430
20240318,102000,558102890,5640,5640,5640,5640,359
20240318,101900,556078130,5640,5640,5640,5630,22
20240318,101800,555954100,5640,5640,5640,5630,205
20240318,101700,554798600,5640,5630,5640,5630,5238
20240318,101600,525259480,5640,5630,5640,5630,8642
20240318,101500,476604970,5630,5640,5640,5630,2649
20240318,101400,461683350,5640,5650,5650,5630,2574
20240318,101300,447167990,5650,5650,5650,5640,56
20240318,101200,446851650,5650,5660,5660,5650,253
20240318,101100,445420150,5650,5660,5670,5650,853
20240318,101000,440585220,5670,5640,5670,5640,52
20240318,100900,440291880,5640,5670,5670,5640,4
20240318,100800,440269230,5670,5670,5670,5670,0
20240318,100700,440269230,5670,5670,5670,5670,1
20240318,100600,440263560,5660,5670,5670,5630,573
20240318,100500,437029920,5670,5660,5670,5630,128
20240318,100400,436305790,5630,5680,5680,5630,162
20240318,100300,435390320,5680,5690,5700,5610,7140
20240318,100200,395164350,5690,5700,5700,5690,61
20240318,100100,394816660,5700,5700,5700,5700,315
20240318,100000,393021160,5700,5690,5700,5690,573
20240318,095900,389756090,5650,5680,5680,5650,7079
20240318,095800,349729610,5680,5670,5680,5670,62
20240318,095700,349378050,5670,5670,5670,5670,188
20240318,095600,348312090,5680,5700,5700,5680,2450
20240318,095500,334390450,5700,5700,5700,5700,0
20240318,095400,334390450,5700,5700,5700,5700,355
20240318,095300,332366950,5690,5700,5700,5690,552
20240318,095200,329226060,5700,5700,5700,5690,24
20240318,095100,329089460,5690,5700,5700,5690,186
20240318,095000,328030610,5700,5700,5700,5700,102
20240318,094900,327449210,5690,5700,5700,5690,745
20240318,094800,323204800,5700,5700,5700,5700,0
20240318,094700,323204800,5700,5700,5700,5700,1835
20240318,094600,312745300,5690,5700,5700,5690,1001
20240318,094500,307049600,5700,5690,5700,5690,112
20240318,094400,306412210,5690,5670,5690,5670,1771
20240318,094300,296364420,5670,5670,5670,5670,10
20240318,094200,296307720,5670,5670,5670,5670,0
20240318,094100,296307720,5670,5670,5670,5660,387
20240318,094000,294117110,5660,5670,5670,5660,2086
20240318,093900,282310120,5670,5660,5670,5660,238
20240318,093800,280963030,5660,5660,5660,5660,1462
20240318,093700,272688110,5670,5660,5670,5660,719
20240318,093600,268612910,5660,5680,5680,5660,2209
20240318,093500,256103410,5700,5700,5700,5700,22
20240318,093400,255978010,5680,5680,5690,5680,1758
20240318,093300,245992320,5680,5690,5690,5680,538
20240318,093200,242935500,5690,5700,5700,5690,311
20240318,093100,241164810,5700,5690,5700,5690,910
20240318,093000,235983470,5700,5690,5710,5690,73
20240318,092900,235567110,5700,5700,5720,5700,539
20240318,092800,232494460,5720,5720,5720,5720,28
20240318,092700,232334300,5720,5720,5720,5720,0
20240318,092600,232334300,5720,5720,5720,5700,449
20240318,092500,229766220,5720,5720,5720,5720,66
20240318,092400,229388700,5720,5730,5730,5720,55
20240318,092300,229073890,5740,5740,5740,5740,0
20240318,092200,229073890,5740,5740,5740,5740,80
20240318,092100,228614690,5740,5700,5740,5680,2081
20240318,092000,216689210,5740,5730,5740,5730,529
20240318,091900,213655040,5730,5740,5740,5660,4866
20240318,091800,185907610,5740,5730,5740,5720,1672
20240318,091700,176311620,5720,5710,5720,5710,519
20240318,091600,173345110,5700,5690,5700,5690,459
20240318,091500,170730160,5690,5700,5700,5690,632
20240318,091400,167127860,5700,5680,5700,5680,630
20240318,091300,163546920,5680,5680,5680,5680,413
20240318,091200,161201080,5680,5680,5680,5680,1925
20240318,091100,150267080,5680,5700,5700,5680,863
20240318,091000,145361700,5690,5700,5710,5690,1215
20240318,090900,138434990,5710,5710,5710,5710,602
20240318,090800,134997570,5710,5690,5710,5690,2109
20240318,090700,122984730,5670,5670,5670,5670,45
20240318,090600,122729580,5670,5670,5700,5670,1461
20240318,090500,114440970,5670,5660,5700,5660,588
20240318,090400,111107880,5660,5630,5670,5620,2393
20240318,090300,97622000,5630,5650,5650,5600,10705
20240318,090200,37473480,5660,5700,5700,5660,3630
20240318,090100,16899090,5700,5700,5700,5700,50
20240318,090000,16614090,5700,5690,5700,5680,2820