KissMeData/052020/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193100,2562340330,6210,6210,6210,6210,4417
20240318,193000,2562340330,6210,6210,6210,6210,0
20240318,192900,2562340330,6210,6210,6210,6210,0
20240318,192800,2562340330,6210,6210,6210,6210,0
20240318,192700,2562340330,6210,6210,6210,6210,0
20240318,192600,2562340330,6210,6210,6210,6210,0
20240318,192500,2562340330,6210,6210,6210,6210,0
20240318,192400,2562340330,6210,6210,6210,6210,0
20240318,192300,2562340330,6210,6210,6210,6210,0
20240318,192200,2562340330,6210,6210,6210,6210,0
20240318,192100,2562340330,6210,6210,6210,6210,0
20240318,192000,2562340330,6210,6210,6210,6210,0
20240318,191900,2562340330,6210,6210,6210,6210,0
20240318,191800,2562340330,6210,6210,6210,6210,0
20240318,191700,2562340330,6210,6210,6210,6210,0
20240318,191600,2562340330,6210,6210,6210,6210,0
20240318,191500,2562340330,6210,6210,6210,6210,0
20240318,191400,2562340330,6210,6210,6210,6210,0
20240318,191300,2562340330,6210,6210,6210,6210,0
20240318,191200,2562340330,6210,6210,6210,6210,0
20240318,191100,2562340330,6210,6210,6210,6210,0
20240318,191000,2562340330,6210,6210,6210,6210,0
20240318,190900,2562340330,6210,6210,6210,6210,0
20240318,190800,2562340330,6210,6210,6210,6210,0
20240318,190700,2562340330,6210,6210,6210,6210,0
20240318,190600,2562340330,6210,6210,6210,6210,0
20240318,190500,2562340330,6210,6210,6210,6210,0
20240318,190400,2562340330,6210,6210,6210,6210,0
20240318,190300,2562340330,6210,6210,6210,6210,0
20240318,190200,2562340330,6210,6210,6210,6210,0
20240318,190100,2562340330,6210,6210,6210,6210,4417
20240318,190000,2562340330,6210,6210,6210,6210,0
20240318,185900,2562340330,6210,6210,6210,6210,0
20240318,185800,2562340330,6210,6210,6210,6210,0
20240318,185700,2562340330,6210,6210,6210,6210,0
20240318,185600,2562340330,6210,6210,6210,6210,0
20240318,185500,2562340330,6210,6210,6210,6210,0
20240318,185400,2562340330,6210,6210,6210,6210,0
20240318,185300,2562340330,6210,6210,6210,6210,0
20240318,185200,2562340330,6210,6210,6210,6210,0
20240318,185100,2562340330,6210,6210,6210,6210,0
20240318,185000,2562340330,6210,6210,6210,6210,0
20240318,184900,2562340330,6210,6210,6210,6210,0
20240318,184800,2562340330,6210,6210,6210,6210,0
20240318,184700,2562340330,6210,6210,6210,6210,0
20240318,184600,2562340330,6210,6210,6210,6210,0
20240318,184500,2562340330,6210,6210,6210,6210,0
20240318,184400,2562340330,6210,6210,6210,6210,0
20240318,184300,2562340330,6210,6210,6210,6210,0
20240318,184200,2562340330,6210,6210,6210,6210,0
20240318,184100,2562340330,6210,6210,6210,6210,0
20240318,184000,2562340330,6210,6210,6210,6210,0
20240318,183900,2562340330,6210,6210,6210,6210,0
20240318,183800,2562340330,6210,6210,6210,6210,0
20240318,183700,2562340330,6210,6210,6210,6210,0
20240318,183600,2562340330,6210,6210,6210,6210,0
20240318,183500,2562340330,6210,6210,6210,6210,0
20240318,183400,2562340330,6210,6210,6210,6210,0
20240318,183300,2562340330,6210,6210,6210,6210,0
20240318,183200,2562340330,6210,6210,6210,6210,0
20240318,183100,2562340330,6210,6210,6210,6210,4417
20240318,183000,2562340330,6210,6210,6210,6210,0
20240318,182900,2562340330,6210,6210,6210,6210,0
20240318,182800,2562340330,6210,6210,6210,6210,0
20240318,182700,2562340330,6210,6210,6210,6210,0
20240318,182600,2562340330,6210,6210,6210,6210,0
20240318,182500,2562340330,6210,6210,6210,6210,0
20240318,182400,2562340330,6210,6210,6210,6210,0
20240318,182300,2562340330,6210,6210,6210,6210,0
20240318,182200,2562340330,6210,6210,6210,6210,0
20240318,182100,2562340330,6210,6210,6210,6210,0
20240318,182000,2562340330,6210,6210,6210,6210,0
20240318,181900,2562340330,6210,6210,6210,6210,0
20240318,181800,2562340330,6210,6210,6210,6210,0
20240318,181700,2562340330,6210,6210,6210,6210,0
20240318,181600,2562340330,6210,6210,6210,6210,0
20240318,181500,2562340330,6210,6210,6210,6210,0
20240318,181400,2562340330,6210,6210,6210,6210,0
20240318,181300,2562340330,6210,6210,6210,6210,0
20240318,181200,2562340330,6210,6210,6210,6210,0
20240318,181100,2562340330,6210,6210,6210,6210,0
20240318,181000,2562340330,6210,6210,6210,6210,0
20240318,180900,2562340330,6210,6210,6210,6210,0
20240318,180800,2562340330,6210,6210,6210,6210,0
20240318,180700,2562340330,6210,6210,6210,6210,0
20240318,180600,2562340330,6210,6210,6210,6210,0
20240318,180500,2562340330,6210,6210,6210,6210,0
20240318,180400,2562340330,6210,6210,6210,6210,0
20240318,180300,2562340330,6210,6210,6210,6210,0
20240318,180200,2562340330,6210,6210,6210,6210,0
20240318,180100,2562340330,6210,6210,6210,6210,4417
20240318,180000,2562340330,6210,6210,6210,6210,0
20240318,175900,2562340330,6210,6210,6210,6210,0
20240318,175800,2562340330,6210,6210,6210,6210,0
20240318,175700,2562340330,6210,6210,6210,6210,0
20240318,175600,2562340330,6210,6210,6210,6210,0
20240318,175500,2562340330,6210,6210,6210,6210,0
20240318,175400,2562340330,6210,6210,6210,6210,0
20240318,175300,2562340330,6210,6210,6210,6210,0
20240318,175200,2562340330,6210,6210,6210,6210,0
20240318,175100,2562340330,6210,6210,6210,6210,0
20240318,175000,2562340330,6210,6210,6210,6210,0
20240318,174900,2562340330,6210,6210,6210,6210,0
20240318,174800,2562340330,6210,6210,6210,6210,0
20240318,174700,2562340330,6210,6210,6210,6210,0
20240318,174600,2562340330,6210,6210,6210,6210,0
20240318,174500,2562340330,6210,6210,6210,6210,0
20240318,174400,2562340330,6210,6210,6210,6210,0
20240318,174300,2562340330,6210,6210,6210,6210,0
20240318,174200,2562340330,6210,6210,6210,6210,0
20240318,174100,2562340330,6210,6210,6210,6210,0
20240318,174000,2562340330,6210,6210,6210,6210,0
20240318,173900,2562340330,6210,6210,6210,6210,0
20240318,173800,2562340330,6210,6210,6210,6210,0
20240318,173700,2562340330,6210,6210,6210,6210,0
20240318,173600,2562340330,6210,6210,6210,6210,0
20240318,173500,2562340330,6210,6210,6210,6210,0
20240318,173400,2562340330,6210,6210,6210,6210,0
20240318,173300,2562340330,6210,6210,6210,6210,0
20240318,173200,2562340330,6210,6210,6210,6210,0
20240318,173100,2562340330,6210,6210,6210,6210,4417
20240318,173000,2562340330,6210,6210,6210,6210,0
20240318,172900,2562340330,6210,6210,6210,6210,0
20240318,172800,2562340330,6210,6210,6210,6210,0
20240318,172700,2562340330,6210,6210,6210,6210,0
20240318,172600,2562340330,6210,6210,6210,6210,0
20240318,172500,2562340330,6210,6210,6210,6210,0
20240318,172400,2562340330,6210,6210,6210,6210,0
20240318,172300,2562340330,6210,6210,6210,6210,0
20240318,172200,2562340330,6210,6210,6210,6210,0
20240318,172100,2562340330,6210,6210,6210,6210,0
20240318,172000,2562340330,6210,6210,6210,6210,0
20240318,171900,2562340330,6210,6210,6210,6210,0
20240318,171800,2562340330,6210,6210,6210,6210,0
20240318,171700,2562340330,6210,6210,6210,6210,0
20240318,171600,2562340330,6210,6210,6210,6210,0
20240318,171500,2562340330,6210,6210,6210,6210,0
20240318,171400,2562340330,6210,6210,6210,6210,0
20240318,171300,2562340330,6210,6210,6210,6210,0
20240318,171200,2562340330,6210,6210,6210,6210,0
20240318,171100,2562340330,6210,6210,6210,6210,0
20240318,171000,2562340330,6210,6210,6210,6210,0
20240318,170900,2562340330,6210,6210,6210,6210,0
20240318,170800,2562340330,6210,6210,6210,6210,0
20240318,170700,2562340330,6210,6210,6210,6210,0
20240318,170600,2562340330,6210,6210,6210,6210,0
20240318,170500,2562340330,6210,6210,6210,6210,0
20240318,170400,2562340330,6210,6210,6210,6210,0
20240318,170300,2562340330,6210,6210,6210,6210,0
20240318,170200,2562340330,6210,6210,6210,6210,0
20240318,170100,2562340330,6210,6210,6210,6210,4417
20240318,170000,2562340330,6210,6210,6210,6210,0
20240318,165900,2562340330,6210,6210,6210,6210,0
20240318,165800,2562340330,6210,6210,6210,6210,0
20240318,165700,2562340330,6210,6210,6210,6210,0
20240318,165600,2562340330,6210,6210,6210,6210,0
20240318,165500,2562340330,6210,6210,6210,6210,0
20240318,165400,2562340330,6210,6210,6210,6210,0
20240318,165300,2562340330,6210,6210,6210,6210,0
20240318,165200,2562340330,6210,6210,6210,6210,0
20240318,165100,2562340330,6210,6210,6210,6210,0
20240318,165000,2562340330,6210,6210,6210,6210,0
20240318,164900,2562340330,6210,6210,6210,6210,0
20240318,164800,2562340330,6210,6210,6210,6210,0
20240318,164700,2562340330,6210,6210,6210,6210,0
20240318,164600,2562340330,6210,6210,6210,6210,0
20240318,164500,2562340330,6210,6210,6210,6210,0
20240318,164400,2562340330,6210,6210,6210,6210,0
20240318,164300,2562340330,6210,6210,6210,6210,0
20240318,164200,2562340330,6210,6210,6210,6210,0
20240318,164100,2562340330,6210,6210,6210,6210,0
20240318,164000,2562340330,6210,6210,6210,6210,0
20240318,163900,2562340330,6210,6210,6210,6210,0
20240318,163800,2562340330,6210,6210,6210,6210,0
20240318,163700,2562340330,6210,6210,6210,6210,0
20240318,163600,2562340330,6210,6210,6210,6210,0
20240318,163500,2562340330,6210,6210,6210,6210,0
20240318,163400,2562340330,6210,6210,6210,6210,0
20240318,163300,2562340330,6210,6210,6210,6210,0
20240318,163200,2562340330,6210,6210,6210,6210,0
20240318,163100,2562340330,6210,6210,6210,6210,4417
20240318,163000,2562340330,6210,6210,6210,6210,0
20240318,162900,2562340330,6210,6210,6210,6210,0
20240318,162800,2562340330,6210,6210,6210,6210,0
20240318,162700,2562340330,6210,6210,6210,6210,0
20240318,162600,2562340330,6210,6210,6210,6210,0
20240318,162500,2562340330,6210,6210,6210,6210,0
20240318,162400,2562340330,6210,6210,6210,6210,0
20240318,162300,2562340330,6210,6210,6210,6210,0
20240318,162200,2562340330,6210,6210,6210,6210,0
20240318,162100,2562340330,6210,6210,6210,6210,0
20240318,162000,2562340330,6210,6210,6210,6210,0
20240318,161900,2562340330,6210,6210,6210,6210,0
20240318,161800,2562340330,6210,6210,6210,6210,0
20240318,161700,2562340330,6210,6210,6210,6210,0
20240318,161600,2562340330,6210,6210,6210,6210,0
20240318,161500,2562340330,6210,6210,6210,6210,0
20240318,161400,2562340330,6210,6210,6210,6210,0
20240318,161300,2562340330,6210,6210,6210,6210,0
20240318,161200,2562340330,6210,6210,6210,6210,0
20240318,161100,2562340330,6210,6210,6210,6210,0
20240318,161000,2562340330,6210,6210,6210,6210,0
20240318,160900,2562340330,6210,6210,6210,6210,0
20240318,160800,2562340330,6210,6210,6210,6210,0
20240318,160700,2562340330,6210,6210,6210,6210,0
20240318,160600,2562340330,6210,6210,6210,6210,0
20240318,160500,2562340330,6210,6210,6210,6210,0
20240318,160400,2562340330,6210,6210,6210,6210,0
20240318,160300,2562340330,6210,6210,6210,6210,0
20240318,160200,2562340330,6210,6210,6210,6210,0
20240318,160100,2562340330,6210,6210,6210,6210,4417
20240318,160000,2562340330,6210,6210,6210,6210,0
20240318,155900,2562340330,6210,6210,6210,6210,0
20240318,155800,2562340330,6210,6210,6210,6210,0
20240318,155700,2562340330,6210,6210,6210,6210,0
20240318,155600,2562340330,6210,6210,6210,6210,0
20240318,155500,2562340330,6210,6210,6210,6210,0
20240318,155400,2562340330,6210,6210,6210,6210,0
20240318,155300,2562340330,6210,6210,6210,6210,0
20240318,155200,2562340330,6210,6210,6210,6210,0
20240318,155100,2562340330,6210,6210,6210,6210,0
20240318,155000,2562340330,6210,6210,6210,6210,0
20240318,154900,2562340330,6210,6210,6210,6210,0
20240318,154800,2562340330,6210,6210,6210,6210,0
20240318,154700,2562340330,6210,6210,6210,6210,0
20240318,154600,2562340330,6210,6210,6210,6210,0
20240318,154500,2562340330,6210,6210,6210,6210,0
20240318,154400,2562340330,6210,6210,6210,6210,0
20240318,154300,2562340330,6210,6210,6210,6210,0
20240318,154200,2562340330,6210,6210,6210,6210,0
20240318,154100,2562340330,6210,6210,6210,6210,0
20240318,154000,2562340330,6210,6210,6210,6210,0
20240318,153900,2562340330,6210,6210,6210,6210,0
20240318,153800,2562340330,6210,6210,6210,6210,0
20240318,153700,2562340330,6210,6210,6210,6210,0
20240318,153600,2562340330,6210,6210,6210,6210,0
20240318,153500,2562340330,6210,6210,6210,6210,0
20240318,153400,2562340330,6210,6210,6210,6210,0
20240318,153300,2562340330,6210,6210,6210,6210,0
20240318,153200,2562340330,6210,6210,6210,6210,0
20240318,153100,2562340330,6210,6210,6210,6210,4417
20240318,153000,2562340330,6210,6210,6210,6210,4417
20240318,152900,2534910760,6210,6210,6210,6210,0
20240318,152800,2534910760,6210,6210,6210,6210,0
20240318,152700,2534910760,6210,6210,6210,6210,0
20240318,152600,2534910760,6210,6210,6210,6210,0
20240318,152500,2534910760,6210,6210,6210,6210,0
20240318,152400,2534910760,6210,6210,6210,6210,0
20240318,152300,2534910760,6210,6210,6210,6210,0
20240318,152200,2534910760,6210,6210,6210,6210,0
20240318,152100,2534910760,6210,6210,6210,6210,0
20240318,152000,2534910760,6210,6210,6210,6210,0
20240318,151900,2534910760,6210,6210,6220,6210,191
20240318,151800,2533724270,6220,6210,6220,6210,44
20240318,151700,2533450700,6220,6220,6230,6210,137
20240318,151600,2532598430,6230,6220,6230,6200,68
20240318,151500,2532175510,6220,6220,6230,6220,67
20240318,151400,2531758630,6220,6220,6230,6200,652
20240318,151300,2527711950,6210,6220,6230,6210,237
20240318,151200,2526238820,6240,6220,6240,6220,55
20240318,151100,2525896180,6220,6220,6230,6200,337
20240318,151000,2523804580,6220,6230,6240,6220,269
20240318,150900,2522129250,6240,6250,6250,6230,135
20240318,150800,2521286460,6250,6240,6250,6240,71
20240318,150700,2520842850,6250,6260,6260,6210,57
20240318,150600,2520486500,6250,6260,6270,6210,1702
20240318,150500,2509848490,6250,6220,6250,6200,4509
20240318,150400,2481821650,6200,6220,6220,6200,245
20240318,150300,2480301550,6220,6220,6220,6200,336
20240318,150200,2478215510,6220,6200,6220,6200,883
20240318,150100,2472739810,6220,6220,6220,6200,245
20240318,150000,2471219080,6220,6200,6230,6200,214
20240318,145900,2469889870,6200,6220,6220,6200,665
20240318,145800,2465762620,6230,6220,6230,6220,393
20240318,145700,2463317980,6220,6230,6240,6220,1235
20240318,145600,2455633670,6230,6230,6230,6230,100
20240318,145500,2455010670,6230,6250,6250,6230,123
20240318,145400,2454244320,6230,6230,6230,6230,30
20240318,145300,2454057420,6230,6230,6230,6230,179
20240318,145200,2452942250,6230,6230,6230,6230,130
20240318,145100,2452132350,6230,6230,6230,6230,100
20240318,145000,2451509350,6240,6230,6240,6230,729
20240318,144900,2446964700,6230,6230,6230,6230,147
20240318,144800,2446048890,6210,6230,6230,6210,1121
20240318,144700,2439071660,6240,6240,6240,6240,43
20240318,144600,2438803340,6240,6240,6240,6240,364
20240318,144500,2436531980,6250,6260,6260,6230,448
20240318,144400,2433735810,6260,6260,6260,6260,12
20240318,144300,2433660690,6250,6250,6250,6250,101
20240318,144200,2433029440,6260,6260,6260,6260,100
20240318,144100,2432403440,6260,6260,6260,6260,0
20240318,144000,2432403440,6260,6260,6260,6260,4
20240318,143900,2432378400,6260,6240,6260,6240,177
20240318,143800,2431272400,6230,6230,6230,6230,149
20240318,143700,2430344130,6230,6230,6230,6230,0
20240318,143600,2430344130,6230,6230,6230,6230,197
20240318,143500,2429116820,6230,6200,6230,6200,568
20240318,143400,2425592530,6200,6190,6210,6170,988
20240318,143300,2419480610,6180,6190,6200,6180,1134
20240318,143200,2412454250,6220,6210,6220,6210,640
20240318,143100,2408474850,6200,6250,6250,6110,9028
20240318,143000,2352646330,6260,6270,6270,6260,423
20240318,142900,2349996530,6280,6280,6280,6280,3
20240318,142800,2349977690,6290,6280,6290,6270,246
20240318,142700,2348433680,6290,6280,6290,6270,323
20240318,142600,2346406040,6280,6280,6280,6270,566
20240318,142500,2342855990,6280,6280,6280,6280,37
20240318,142400,2342623630,6280,6260,6290,6230,1539
20240318,142300,2333007620,6290,6260,6290,6260,58
20240318,142200,2332643820,6270,6270,6270,6270,238
20240318,142100,2331151560,6270,6270,6270,6270,12
20240318,142000,2331076320,6270,6270,6270,6270,61
20240318,141900,2330693850,6270,6230,6270,6230,1528
20240318,141800,2321163350,6260,6260,6260,6240,236
20240318,141700,2319688490,6280,6260,6280,6260,2088
20240318,141600,2306617110,6260,6260,6260,6230,300
20240318,141500,2304744840,6260,6250,6260,6240,59
20240318,141400,2304376090,6260,6260,6260,6260,44
20240318,141300,2304100650,6280,6280,6280,6280,175
20240318,141200,2303001650,6260,6270,6270,6260,1326
20240318,141100,2294692000,6270,6290,6290,6270,444
20240318,141000,2291905670,6250,6310,6310,6250,7779
20240318,140900,2243193590,6330,6310,6340,6310,103
20240318,140800,2242543590,6340,6310,6340,6310,50
20240318,140700,2242227340,6330,6340,6340,6310,838
20240318,140600,2236936730,6310,6320,6320,6310,662
20240318,140500,2232753270,6340,6330,6340,6320,435
20240318,140400,2229999520,6340,6360,6370,6340,3042
20240318,140300,2210671200,6370,6380,6380,6360,154
20240318,140200,2209691540,6380,6390,6390,6360,48
20240318,140100,2209385630,6390,6360,6390,6360,166
20240318,140000,2208329120,6350,6360,6360,6350,312
20240318,135900,2206345800,6380,6360,6380,6350,2307
20240318,135800,2191691430,6390,6400,6400,6390,29
20240318,135700,2191505860,6360,6370,6400,6360,3169
20240318,135600,2171236440,6400,6380,6400,6380,428
20240318,135500,2168498120,6380,6380,6380,6360,400
20240318,135400,2165950120,6360,6360,6360,6360,60
20240318,135300,2165568520,6360,6350,6360,6350,132
20240318,135200,2164729090,6360,6390,6390,6360,446
20240318,135100,2161890700,6370,6350,6370,6350,910
20240318,135000,2156105030,6350,6400,6400,6350,1609
20240318,134900,2145866920,6400,6380,6400,6370,3702
20240318,134800,2122225040,6370,6390,6410,6370,2037
20240318,134700,2109215200,6410,6440,6440,6400,3672
20240318,134600,2085580060,6440,6400,6450,6390,4387
20240318,134500,2057325390,6380,6400,6410,6370,802
20240318,134400,2052194550,6400,6430,6430,6400,3128
20240318,134300,2032100760,6420,6390,6450,6380,6993
20240318,134200,1987331580,6390,6370,6390,6370,421
20240318,134100,1984645440,6370,6380,6380,6370,161
20240318,134000,1983619260,6390,6380,6390,6370,251
20240318,133900,1982015900,6380,6390,6400,6380,505
20240318,133800,1978792680,6380,6390,6390,6380,888
20240318,133700,1973118560,6360,6350,6400,6350,5143
20240318,133600,1940345840,6350,6350,6350,6350,545
20240318,133500,1936885090,6350,6330,6350,6330,502
20240318,133400,1933706120,6320,6310,6320,6310,840
20240318,133300,1928403050,6320,6320,6320,6320,58
20240318,133200,1928036490,6330,6330,6330,6330,24
20240318,133100,1927884570,6330,6330,6330,6330,649
20240318,133000,1923776400,6330,6330,6330,6310,1072
20240318,132900,1916993110,6340,6330,6340,6330,84
20240318,132800,1916460800,6340,6330,6340,6330,424
20240318,132700,1913776830,6340,6320,6340,6320,165
20240318,132600,1912732720,6330,6340,6340,6330,70
20240318,132500,1912289380,6340,6320,6340,6320,1551
20240318,132400,1902461120,6330,6330,6330,6330,89
20240318,132300,1901897750,6350,6350,6350,6350,36
20240318,132200,1901669150,6330,6330,6330,6330,118
20240318,132100,1900922210,6330,6320,6330,6310,167
20240318,132000,1899867100,6320,6340,6350,6320,1301
20240318,131900,1891631610,6340,6320,6350,6320,155
20240318,131800,1890648170,6320,6340,6340,6320,383
20240318,131700,1888227130,6340,6340,6340,6340,63
20240318,131600,1887827710,6340,6340,6340,6340,1
20240318,131500,1887821370,6350,6350,6350,6350,25
20240318,131400,1887662620,6360,6330,6360,6330,724
20240318,131300,1883063980,6310,6310,6310,6310,906
20240318,131200,1877347120,6320,6320,6330,6320,497
20240318,131100,1874205830,6320,6330,6340,6320,584
20240318,131000,1870509070,6340,6340,6340,6340,45
20240318,130900,1870223770,6350,6340,6350,6340,81
20240318,130800,1869709990,6340,6340,6340,6340,107
20240318,130700,1869031610,6330,6330,6330,6330,245
20240318,130600,1867480760,6340,6340,6340,6330,227
20240318,130500,1866043430,6340,6340,6340,6340,25
20240318,130400,1865884930,6340,6330,6340,6330,212
20240318,130300,1864540970,6340,6340,6340,6340,526
20240318,130200,1861206130,6340,6360,6360,6340,142
20240318,130100,1860305370,6340,6340,6350,6330,1064
20240318,130000,1853549900,6340,6320,6340,6320,33
20240318,125900,1853340800,6340,6350,6350,6340,66
20240318,125800,1852922120,6350,6340,6350,6340,48
20240318,125700,1852617330,6320,6320,6340,6320,895
20240318,125600,1846953030,6350,6350,6350,6320,1123
20240318,125500,1839824940,6350,6330,6350,6320,276
20240318,125400,1838072930,6330,6350,6350,6330,33
20240318,125300,1837863560,6350,6360,6360,6350,1587
20240318,125200,1827770250,6360,6310,6370,6310,1259
20240318,125100,1819796340,6300,6300,6300,6300,7
20240318,125000,1819752240,6310,6310,6310,6310,0
20240318,124900,1819752240,6310,6310,6310,6310,25
20240318,124800,1819594490,6310,6280,6310,6280,171
20240318,124700,1818519890,6260,6280,6280,6260,2191
20240318,124600,1804789490,6290,6280,6290,6280,379
20240318,124500,1802409130,6280,6300,6300,6280,54
20240318,124400,1802069510,6300,6300,6300,6300,586
20240318,124300,1798377710,6300,6310,6310,6280,45
20240318,124200,1798094600,6300,6370,6370,6300,4761
20240318,124100,1767943150,6350,6350,6350,6350,0
20240318,124000,1767943150,6350,6360,6360,6350,46
20240318,123900,1767650780,6370,6370,6370,6370,324
20240318,123800,1765586900,6370,6350,6370,6350,312
20240318,123700,1763599700,6380,6400,6400,6340,922
20240318,123600,1757731640,6400,6390,6400,6390,5518
20240318,123500,1722438660,6400,6340,6400,6330,13600
20240318,123400,1636007000,6340,6300,6340,6300,4767
20240318,123300,1605900550,6300,6310,6310,6300,27
20240318,123200,1605730210,6300,6300,6300,6300,45
20240318,123100,1605446710,6310,6300,6310,6300,124
20240318,123000,1604665270,6300,6310,6310,6300,703
20240318,122900,1600233800,6310,6310,6310,6310,537
20240318,122800,1596845330,6310,6310,6310,6310,24
20240318,122700,1596693890,6310,6310,6310,6310,25
20240318,122600,1596536140,6310,6310,6310,6300,103
20240318,122500,1595886310,6300,6290,6300,6290,419
20240318,122400,1593247280,6300,6300,6300,6300,111
20240318,122300,1592547980,6300,6300,6300,6300,657
20240318,122200,1588408880,6300,6310,6310,6300,69
20240318,122100,1587973930,6310,6310,6310,6310,92
20240318,122000,1587393410,6290,6300,6300,6290,200
20240318,121900,1586134940,6310,6300,6310,6300,65
20240318,121800,1585725190,6310,6310,6310,6310,359
20240318,121700,1583459900,6310,6310,6310,6310,606
20240318,121600,1579636040,6310,6290,6310,6280,2752
20240318,121500,1562302010,6280,6290,6290,6280,330
20240318,121400,1560229260,6290,6290,6290,6290,0
20240318,121300,1560229260,6290,6280,6290,6280,702
20240318,121200,1555814070,6280,6290,6290,6280,671
20240318,121100,1551599940,6280,6280,6280,6280,32
20240318,121000,1551398980,6280,6280,6280,6270,282
20240318,120900,1549628830,6280,6290,6290,6280,40
20240318,120800,1549377390,6270,6280,6280,6270,270
20240318,120700,1547682870,6290,6290,6290,6280,169
20240318,120600,1546620500,6290,6290,6290,6290,124
20240318,120500,1545840540,6290,6290,6290,6290,0
20240318,120400,1545840540,6290,6290,6290,6290,43
20240318,120300,1545570070,6290,6290,6290,6290,474
20240318,120200,1542588610,6270,6290,6300,6270,1907
20240318,120100,1530608650,6290,6290,6300,6290,567
20240318,120000,1527041670,6300,6300,6300,6300,126
20240318,115900,1526247870,6290,6290,6290,6290,296
20240318,115800,1524386030,6290,6290,6290,6290,176
20240318,115700,1523278990,6290,6290,6290,6290,25
20240318,115600,1523121740,6290,6290,6290,6290,4
20240318,115500,1523096580,6290,6280,6290,6270,494
20240318,115400,1519990800,6280,6290,6290,6270,366
20240318,115300,1517692150,6280,6280,6280,6280,124
20240318,115200,1516913430,6280,6280,6280,6280,24
20240318,115100,1516762710,6280,6290,6290,6280,44
20240318,115000,1516486150,6280,6280,6280,6280,10
20240318,114900,1516423350,6290,6280,6290,6280,433
20240318,114800,1513700810,6280,6280,6280,6280,885
20240318,114700,1508143010,6280,6280,6280,6280,503
20240318,114600,1504984170,6280,6280,6280,6280,361
20240318,114500,1502717090,6280,6280,6280,6280,26
20240318,114400,1502553810,6280,6280,6280,6280,9
20240318,114300,1502497290,6280,6270,6280,6270,97
20240318,114200,1501888510,6260,6270,6270,6260,205
20240318,114100,1500604960,6260,6270,6270,6260,296
20240318,114000,1498751740,6280,6290,6290,6280,186
20240318,113900,1497582230,6290,6290,6290,6290,540
20240318,113800,1494185630,6280,6290,6290,6280,291
20240318,113700,1492355450,6290,6310,6310,6290,2568
20240318,113600,1476175950,6300,6310,6310,6300,409
20240318,113500,1473598660,6300,6300,6310,6290,448
20240318,113400,1470776280,6290,6290,6290,6290,81
20240318,113300,1470266790,6290,6290,6290,6290,750
20240318,113200,1465549290,6300,6290,6300,6290,444
20240318,113100,1462752580,6290,6290,6300,6280,1276
20240318,113000,1454723160,6290,6270,6290,6270,908
20240318,112900,1449023150,6270,6260,6270,6250,59
20240318,112800,1448654270,6260,6230,6260,6230,2181
20240318,112700,1435021360,6230,6250,6250,6220,527
20240318,112600,1431742130,6230,6230,6230,6230,83
20240318,112500,1431225040,6250,6250,6250,6250,75
20240318,112400,1430756290,6270,6270,6270,6230,2477
20240318,112300,1415246780,6270,6230,6270,6230,181
20240318,112200,1414116610,6240,6270,6270,6240,1537
20240318,112100,1404524620,6270,6280,6280,6230,270
20240318,112000,1402837620,6250,6280,6290,6250,582
20240318,111900,1399188070,6290,6290,6290,6280,456
20240318,111800,1396319880,6300,6300,6310,6300,896
20240318,111700,1390675060,6290,6310,6310,6290,386
20240318,111600,1388239870,6310,6300,6320,6300,652
20240318,111500,1384126540,6300,6320,6320,6300,281
20240318,111400,1382354050,6320,6300,6330,6300,2018
20240318,111300,1369590470,6300,6290,6300,6290,1132
20240318,111200,1362462070,6290,6260,6290,6260,5659
20240318,111100,1326943160,6260,6260,6260,6260,73
20240318,111000,1326486180,6260,6250,6260,6250,100
20240318,110900,1325860440,6250,6260,6260,6250,825
20240318,110800,1320696940,6260,6200,6260,6200,2639
20240318,110700,1304233010,6200,6200,6200,6200,100
20240318,110600,1303613010,6190,6210,6210,6190,233
20240318,110500,1302169960,6190,6220,6220,6190,363
20240318,110400,1299919720,6240,6230,6240,6230,1630
20240318,110300,1289752580,6230,6230,6230,6230,72
20240318,110200,1289304020,6210,6210,6210,6210,100
20240318,110100,1288683020,6210,6200,6210,6200,1267
20240318,110000,1280815950,6210,6200,6210,6190,1987
20240318,105900,1268494220,6190,6180,6190,6180,3616
20240318,105800,1246129840,6190,6180,6190,6180,540
20240318,105700,1242787630,6170,6190,6190,6170,254
20240318,105600,1241218660,6180,6160,6180,6160,1935
20240318,105500,1229273400,6160,6140,6160,6140,1396
20240318,105400,1220677650,6160,6150,6160,6150,353
20240318,105300,1218506690,6150,6120,6150,6120,200
20240318,105200,1217281190,6120,6140,6150,6120,1427
20240318,105100,1208541910,6140,6130,6140,6130,798
20240318,105000,1203643370,6130,6130,6140,6130,357
20240318,104900,1201451610,6140,6130,6140,6120,138
20240318,104800,1200606470,6140,6120,6140,6120,130
20240318,104700,1199810530,6120,6130,6130,6120,94
20240318,104600,1199234340,6130,6130,6130,6130,103
20240318,104500,1198602950,6120,6120,6120,6120,6
20240318,104400,1198566230,6120,6130,6130,6120,7
20240318,104300,1198523370,6130,6130,6140,6130,139
20240318,104200,1197670040,6140,6150,6150,6140,28
20240318,104100,1197497880,6150,6140,6150,6140,150
20240318,104000,1196576380,6150,6120,6160,6110,3655
20240318,103900,1174128830,6100,6130,6130,6100,228
20240318,103800,1172735270,6130,6130,6130,6130,494
20240318,103700,1169707050,6120,6110,6120,6110,124
20240318,103600,1168949170,6130,6110,6130,6110,340
20240318,103500,1166865770,6110,6140,6140,6110,389
20240318,103400,1164485890,6140,6130,6140,6130,111
20240318,103300,1163805220,6130,6130,6140,6130,3091
20240318,103200,1144844310,6130,6130,6130,6130,27
20240318,103100,1144678800,6130,6120,6140,6120,572
20240318,103000,1141167020,6120,6140,6140,6120,175
20240318,102900,1140092620,6140,6130,6140,6120,166
20240318,102800,1139074890,6150,6140,6150,6130,425
20240318,102700,1136467140,6140,6130,6160,6130,561
20240318,102600,1133016270,6130,6130,6130,6130,3
20240318,102500,1132997880,6140,6140,6140,6120,33
20240318,102400,1132795320,6140,6150,6150,6140,57
20240318,102300,1132445090,6140,6140,6140,6140,155
20240318,102200,1131493390,6140,6120,6140,6110,353
20240318,102100,1129328800,6120,6140,6140,6120,160
20240318,102000,1128347870,6130,6120,6130,6120,251
20240318,101900,1126810340,6120,6100,6120,6100,1984
20240318,101800,1114671850,6100,6090,6100,6070,306
20240318,101700,1112810380,6080,6090,6090,6080,605
20240318,101600,1109131020,6070,6100,6100,6070,1714
20240318,101500,1098709300,6100,6210,6210,6100,6892
20240318,101400,1056499360,6190,6210,6210,6190,383
20240318,101300,1054123390,6220,6230,6240,6220,372
20240318,101200,1051806250,6250,6270,6280,6160,2826
20240318,101100,1034241420,6270,6300,6300,6220,6509
20240318,101000,993538300,6300,6290,6300,6230,2754
20240318,100900,976279820,6300,6320,6340,6290,3407
20240318,100800,954750410,6340,6260,6340,6250,7775
20240318,100700,905917430,6250,6280,6290,6250,4372
20240318,100600,878454100,6270,6220,6290,6220,10876
20240318,100500,810320040,6220,6180,6250,6170,8342
20240318,100400,758445640,6190,6120,6190,6110,2243
20240318,100300,744676300,6120,6090,6120,6090,299
20240318,100200,742855270,6090,6060,6130,6060,2544
20240318,100100,727376520,6080,6090,6100,6080,850
20240318,100000,722206370,6090,6090,6090,6080,810
20240318,095900,717281120,6080,6100,6100,6080,569
20240318,095800,713810580,6100,6090,6100,6060,1867
20240318,095700,702450520,6060,6100,6100,6060,557
20240318,095600,699068200,6100,6090,6100,6080,645
20240318,095500,695139480,6100,6090,6130,6060,2488
20240318,095400,680013290,6090,6200,6250,6060,13471
20240318,095300,597367300,6150,6070,6200,6060,18046
20240318,095200,486828950,6070,6060,6070,6060,2414
20240318,095100,472189870,6060,6060,6060,6060,526
20240318,095000,469002310,6050,6050,6050,6050,119
20240318,094900,468282360,6050,6050,6050,6050,24
20240318,094800,468137160,6050,6050,6050,6050,222
20240318,094700,466794060,6050,6010,6050,6010,233
20240318,094600,465385730,6010,6050,6060,6010,1686
20240318,094500,455215860,6060,6060,6060,6060,24
20240318,094400,455070420,6040,6060,6060,6040,622
20240318,094300,451309400,6060,6050,6070,6050,124
20240318,094200,450557720,6050,6050,6050,6050,46
20240318,094100,450279420,6040,6050,6050,6040,45
20240318,094000,450007520,6060,6020,6060,6020,743
20240318,093900,445522720,6020,6060,6060,6020,807
20240318,093800,440650780,6060,6060,6060,6040,560
20240318,093700,437267610,6080,6060,6080,6060,104
20240318,093600,436636890,6060,6080,6080,6060,1462
20240318,093500,427776670,6060,6080,6080,6060,556
20240318,093400,424404740,6080,6080,6080,6080,24
20240318,093300,424258820,6070,6080,6080,6070,200
20240318,093200,423044070,6080,6060,6080,6060,792
20240318,093100,418244530,6060,6050,6060,6050,534
20240318,093000,415013260,6050,6040,6050,6040,562
20240318,092900,411615140,6030,6050,6050,6020,861
20240318,092800,406425160,6050,6060,6060,6040,779
20240318,092700,401712770,6050,6050,6050,6040,831
20240318,092600,396686560,6050,6070,6070,6050,749
20240318,092500,392149000,6080,6080,6090,6080,469
20240318,092400,389296390,6090,6090,6090,6090,547
20240318,092300,385965160,6090,6080,6090,6080,581
20240318,092200,382427750,6080,6080,6080,6080,259
20240318,092100,380853030,6070,6070,6080,6070,61
20240318,092000,380482750,6080,6070,6080,6050,1587
20240318,091900,370861510,6050,6050,6050,6050,50
20240318,091800,370559010,6050,6090,6090,6050,523
20240318,091700,367386040,6090,6070,6110,6070,1288
20240318,091600,359536600,6060,6080,6080,6040,3572
20240318,091500,337857690,6090,6090,6090,6090,1885
20240318,091400,326378040,6100,6080,6110,6070,11631
20240318,091300,255476090,6080,6030,6090,6030,3066
20240318,091200,236943370,6020,5990,6020,5990,4361
20240318,091100,210749190,5980,5980,5980,5980,514
20240318,091000,207675470,5980,6000,6000,5970,2543
20240318,090900,192444940,5990,5990,6000,5990,830
20240318,090800,187470360,5990,5990,5990,5980,1359
20240318,090700,179336590,5990,5910,5990,5900,3209
20240318,090600,160352080,5910,5890,5910,5890,1214
20240318,090500,153188720,5900,5860,5900,5860,3603
20240318,090400,131999580,5860,5840,5860,5830,2164
20240318,090300,119346270,5840,5850,5860,5830,4246
20240318,090200,94531710,5850,5870,5900,5830,1175
20240318,090100,87644610,5870,5890,5920,5840,9383
20240318,090000,32464450,5880,5990,5990,5870,5470