KissMeData/079160/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195000,2034943930,5620,5620,5620,5620,3242
20240318,194900,2034943930,5620,5620,5620,5620,0
20240318,194800,2034943930,5620,5620,5620,5620,0
20240318,194700,2034943930,5620,5620,5620,5620,0
20240318,194600,2034943930,5620,5620,5620,5620,0
20240318,194500,2034943930,5620,5620,5620,5620,0
20240318,194400,2034943930,5620,5620,5620,5620,0
20240318,194300,2034943930,5620,5620,5620,5620,0
20240318,194200,2034943930,5620,5620,5620,5620,0
20240318,194100,2034943930,5620,5620,5620,5620,0
20240318,194000,2034943930,5620,5620,5620,5620,0
20240318,193900,2034943930,5620,5620,5620,5620,0
20240318,193800,2034943930,5620,5620,5620,5620,0
20240318,193700,2034943930,5620,5620,5620,5620,0
20240318,193600,2034943930,5620,5620,5620,5620,0
20240318,193500,2034943930,5620,5620,5620,5620,0
20240318,193400,2034943930,5620,5620,5620,5620,0
20240318,193300,2034943930,5620,5620,5620,5620,0
20240318,193200,2034943930,5620,5620,5620,5620,0
20240318,193100,2034943930,5620,5620,5620,5620,0
20240318,193000,2034943930,5620,5620,5620,5620,0
20240318,192900,2034943930,5620,5620,5620,5620,0
20240318,192800,2034943930,5620,5620,5620,5620,0
20240318,192700,2034943930,5620,5620,5620,5620,0
20240318,192600,2034943930,5620,5620,5620,5620,0
20240318,192500,2034943930,5620,5620,5620,5620,0
20240318,192400,2034943930,5620,5620,5620,5620,0
20240318,192300,2034943930,5620,5620,5620,5620,0
20240318,192200,2034943930,5620,5620,5620,5620,0
20240318,192100,2034943930,5620,5620,5620,5620,0
20240318,192000,2034943930,5620,5620,5620,5620,3242
20240318,191900,2034943930,5620,5620,5620,5620,0
20240318,191800,2034943930,5620,5620,5620,5620,0
20240318,191700,2034943930,5620,5620,5620,5620,0
20240318,191600,2034943930,5620,5620,5620,5620,0
20240318,191500,2034943930,5620,5620,5620,5620,0
20240318,191400,2034943930,5620,5620,5620,5620,0
20240318,191300,2034943930,5620,5620,5620,5620,0
20240318,191200,2034943930,5620,5620,5620,5620,0
20240318,191100,2034943930,5620,5620,5620,5620,0
20240318,191000,2034943930,5620,5620,5620,5620,0
20240318,190900,2034943930,5620,5620,5620,5620,0
20240318,190800,2034943930,5620,5620,5620,5620,0
20240318,190700,2034943930,5620,5620,5620,5620,0
20240318,190600,2034943930,5620,5620,5620,5620,0
20240318,190500,2034943930,5620,5620,5620,5620,0
20240318,190400,2034943930,5620,5620,5620,5620,0
20240318,190300,2034943930,5620,5620,5620,5620,0
20240318,190200,2034943930,5620,5620,5620,5620,0
20240318,190100,2034943930,5620,5620,5620,5620,0
20240318,190000,2034943930,5620,5620,5620,5620,0
20240318,185900,2034943930,5620,5620,5620,5620,0
20240318,185800,2034943930,5620,5620,5620,5620,0
20240318,185700,2034943930,5620,5620,5620,5620,0
20240318,185600,2034943930,5620,5620,5620,5620,0
20240318,185500,2034943930,5620,5620,5620,5620,0
20240318,185400,2034943930,5620,5620,5620,5620,0
20240318,185300,2034943930,5620,5620,5620,5620,0
20240318,185200,2034943930,5620,5620,5620,5620,0
20240318,185100,2034943930,5620,5620,5620,5620,0
20240318,185000,2034943930,5620,5620,5620,5620,3242
20240318,184900,2034943930,5620,5620,5620,5620,0
20240318,184800,2034943930,5620,5620,5620,5620,0
20240318,184700,2034943930,5620,5620,5620,5620,0
20240318,184600,2034943930,5620,5620,5620,5620,0
20240318,184500,2034943930,5620,5620,5620,5620,0
20240318,184400,2034943930,5620,5620,5620,5620,0
20240318,184300,2034943930,5620,5620,5620,5620,0
20240318,184200,2034943930,5620,5620,5620,5620,0
20240318,184100,2034943930,5620,5620,5620,5620,0
20240318,184000,2034943930,5620,5620,5620,5620,0
20240318,183900,2034943930,5620,5620,5620,5620,0
20240318,183800,2034943930,5620,5620,5620,5620,0
20240318,183700,2034943930,5620,5620,5620,5620,0
20240318,183600,2034943930,5620,5620,5620,5620,0
20240318,183500,2034943930,5620,5620,5620,5620,0
20240318,183400,2034943930,5620,5620,5620,5620,0
20240318,183300,2034943930,5620,5620,5620,5620,0
20240318,183200,2034943930,5620,5620,5620,5620,0
20240318,183100,2034943930,5620,5620,5620,5620,0
20240318,183000,2034943930,5620,5620,5620,5620,0
20240318,182900,2034943930,5620,5620,5620,5620,0
20240318,182800,2034943930,5620,5620,5620,5620,0
20240318,182700,2034943930,5620,5620,5620,5620,0
20240318,182600,2034943930,5620,5620,5620,5620,0
20240318,182500,2034943930,5620,5620,5620,5620,0
20240318,182400,2034943930,5620,5620,5620,5620,0
20240318,182300,2034943930,5620,5620,5620,5620,0
20240318,182200,2034943930,5620,5620,5620,5620,0
20240318,182100,2034943930,5620,5620,5620,5620,0
20240318,182000,2034943930,5620,5620,5620,5620,3242
20240318,181900,2034943930,5620,5620,5620,5620,0
20240318,181800,2034943930,5620,5620,5620,5620,0
20240318,181700,2034943930,5620,5620,5620,5620,0
20240318,181600,2034943930,5620,5620,5620,5620,0
20240318,181500,2034943930,5620,5620,5620,5620,0
20240318,181400,2034943930,5620,5620,5620,5620,0
20240318,181300,2034943930,5620,5620,5620,5620,0
20240318,181200,2034943930,5620,5620,5620,5620,0
20240318,181100,2034943930,5620,5620,5620,5620,0
20240318,181000,2034943930,5620,5620,5620,5620,0
20240318,180900,2034943930,5620,5620,5620,5620,0
20240318,180800,2034943930,5620,5620,5620,5620,0
20240318,180700,2034943930,5620,5620,5620,5620,0
20240318,180600,2034943930,5620,5620,5620,5620,0
20240318,180500,2034943930,5620,5620,5620,5620,0
20240318,180400,2034943930,5620,5620,5620,5620,0
20240318,180300,2034943930,5620,5620,5620,5620,0
20240318,180200,2034943930,5620,5620,5620,5620,0
20240318,180100,2034943930,5620,5620,5620,5620,0
20240318,180000,2034943930,5620,5620,5620,5620,0
20240318,175900,2034943930,5620,5620,5620,5620,0
20240318,175800,2034943930,5620,5620,5620,5620,0
20240318,175700,2034943930,5620,5620,5620,5620,0
20240318,175600,2034943930,5620,5620,5620,5620,0
20240318,175500,2034943930,5620,5620,5620,5620,0
20240318,175400,2034943930,5620,5620,5620,5620,0
20240318,175300,2034943930,5620,5620,5620,5620,0
20240318,175200,2034943930,5620,5620,5620,5620,0
20240318,175100,2034943930,5620,5620,5620,5620,0
20240318,175000,2034943930,5620,5620,5620,5620,3242
20240318,174900,2034943930,5620,5620,5620,5620,0
20240318,174800,2034943930,5620,5620,5620,5620,0
20240318,174700,2034943930,5620,5620,5620,5620,0
20240318,174600,2034943930,5620,5620,5620,5620,0
20240318,174500,2034943930,5620,5620,5620,5620,0
20240318,174400,2034943930,5620,5620,5620,5620,0
20240318,174300,2034943930,5620,5620,5620,5620,0
20240318,174200,2034943930,5620,5620,5620,5620,0
20240318,174100,2034943930,5620,5620,5620,5620,0
20240318,174000,2034943930,5620,5620,5620,5620,0
20240318,173900,2034943930,5620,5620,5620,5620,0
20240318,173800,2034943930,5620,5620,5620,5620,0
20240318,173700,2034943930,5620,5620,5620,5620,0
20240318,173600,2034943930,5620,5620,5620,5620,0
20240318,173500,2034943930,5620,5620,5620,5620,0
20240318,173400,2034943930,5620,5620,5620,5620,0
20240318,173300,2034943930,5620,5620,5620,5620,0
20240318,173200,2034943930,5620,5620,5620,5620,0
20240318,173100,2034943930,5620,5620,5620,5620,0
20240318,173000,2034943930,5620,5620,5620,5620,0
20240318,172900,2034943930,5620,5620,5620,5620,0
20240318,172800,2034943930,5620,5620,5620,5620,0
20240318,172700,2034943930,5620,5620,5620,5620,0
20240318,172600,2034943930,5620,5620,5620,5620,0
20240318,172500,2034943930,5620,5620,5620,5620,0
20240318,172400,2034943930,5620,5620,5620,5620,0
20240318,172300,2034943930,5620,5620,5620,5620,0
20240318,172200,2034943930,5620,5620,5620,5620,0
20240318,172100,2034943930,5620,5620,5620,5620,0
20240318,172000,2034943930,5620,5620,5620,5620,3242
20240318,171900,2034943930,5620,5620,5620,5620,0
20240318,171800,2034943930,5620,5620,5620,5620,0
20240318,171700,2034943930,5620,5620,5620,5620,0
20240318,171600,2034943930,5620,5620,5620,5620,0
20240318,171500,2034943930,5620,5620,5620,5620,0
20240318,171400,2034943930,5620,5620,5620,5620,0
20240318,171300,2034943930,5620,5620,5620,5620,0
20240318,171200,2034943930,5620,5620,5620,5620,0
20240318,171100,2034943930,5620,5620,5620,5620,0
20240318,171000,2034943930,5620,5620,5620,5620,0
20240318,170900,2034943930,5620,5620,5620,5620,0
20240318,170800,2034943930,5620,5620,5620,5620,0
20240318,170700,2034943930,5620,5620,5620,5620,0
20240318,170600,2034943930,5620,5620,5620,5620,0
20240318,170500,2034943930,5620,5620,5620,5620,0
20240318,170400,2034943930,5620,5620,5620,5620,0
20240318,170300,2034943930,5620,5620,5620,5620,0
20240318,170200,2034943930,5620,5620,5620,5620,0
20240318,170100,2034943930,5620,5620,5620,5620,0
20240318,170000,2034943930,5620,5620,5620,5620,0
20240318,165900,2034943930,5620,5620,5620,5620,0
20240318,165800,2034943930,5620,5620,5620,5620,0
20240318,165700,2034943930,5620,5620,5620,5620,0
20240318,165600,2034943930,5620,5620,5620,5620,0
20240318,165500,2034943930,5620,5620,5620,5620,0
20240318,165400,2034943930,5620,5620,5620,5620,0
20240318,165300,2034943930,5620,5620,5620,5620,0
20240318,165200,2034943930,5620,5620,5620,5620,0
20240318,165100,2034943930,5620,5620,5620,5620,0
20240318,165000,2034943930,5620,5620,5620,5620,3242
20240318,164900,2034943930,5620,5620,5620,5620,0
20240318,164800,2034943930,5620,5620,5620,5620,0
20240318,164700,2034943930,5620,5620,5620,5620,0
20240318,164600,2034943930,5620,5620,5620,5620,0
20240318,164500,2034943930,5620,5620,5620,5620,0
20240318,164400,2034943930,5620,5620,5620,5620,0
20240318,164300,2034943930,5620,5620,5620,5620,0
20240318,164200,2034943930,5620,5620,5620,5620,0
20240318,164100,2034943930,5620,5620,5620,5620,0
20240318,164000,2034943930,5620,5620,5620,5620,0
20240318,163900,2034943930,5620,5620,5620,5620,0
20240318,163800,2034943930,5620,5620,5620,5620,0
20240318,163700,2034943930,5620,5620,5620,5620,0
20240318,163600,2034943930,5620,5620,5620,5620,0
20240318,163500,2034943930,5620,5620,5620,5620,0
20240318,163400,2034943930,5620,5620,5620,5620,0
20240318,163300,2034943930,5620,5620,5620,5620,0
20240318,163200,2034943930,5620,5620,5620,5620,0
20240318,163100,2034943930,5620,5620,5620,5620,0
20240318,163000,2034943930,5620,5620,5620,5620,0
20240318,162900,2034943930,5620,5620,5620,5620,0
20240318,162800,2034943930,5620,5620,5620,5620,0
20240318,162700,2034943930,5620,5620,5620,5620,0
20240318,162600,2034943930,5620,5620,5620,5620,0
20240318,162500,2034943930,5620,5620,5620,5620,0
20240318,162400,2034943930,5620,5620,5620,5620,0
20240318,162300,2034943930,5620,5620,5620,5620,0
20240318,162200,2034943930,5620,5620,5620,5620,0
20240318,162100,2034943930,5620,5620,5620,5620,0
20240318,162000,2034943930,5620,5620,5620,5620,3242
20240318,161900,2034943930,5620,5620,5620,5620,0
20240318,161800,2034943930,5620,5620,5620,5620,0
20240318,161700,2034943930,5620,5620,5620,5620,0
20240318,161600,2034943930,5620,5620,5620,5620,0
20240318,161500,2034943930,5620,5620,5620,5620,0
20240318,161400,2034943930,5620,5620,5620,5620,0
20240318,161300,2034943930,5620,5620,5620,5620,0
20240318,161200,2034943930,5620,5620,5620,5620,0
20240318,161100,2034943930,5620,5620,5620,5620,0
20240318,161000,2034943930,5620,5620,5620,5620,0
20240318,160900,2034943930,5620,5620,5620,5620,0
20240318,160800,2034943930,5620,5620,5620,5620,0
20240318,160700,2034943930,5620,5620,5620,5620,0
20240318,160600,2034943930,5620,5620,5620,5620,0
20240318,160500,2034943930,5620,5620,5620,5620,0
20240318,160400,2034943930,5620,5620,5620,5620,0
20240318,160300,2034943930,5620,5620,5620,5620,0
20240318,160200,2034943930,5620,5620,5620,5620,0
20240318,160100,2034943930,5620,5620,5620,5620,0
20240318,160000,2034943930,5620,5620,5620,5620,0
20240318,155900,2034943930,5620,5620,5620,5620,0
20240318,155800,2034943930,5620,5620,5620,5620,0
20240318,155700,2034943930,5620,5620,5620,5620,0
20240318,155600,2034943930,5620,5620,5620,5620,0
20240318,155500,2034943930,5620,5620,5620,5620,0
20240318,155400,2034943930,5620,5620,5620,5620,0
20240318,155300,2034943930,5620,5620,5620,5620,0
20240318,155200,2034943930,5620,5620,5620,5620,0
20240318,155100,2034943930,5620,5620,5620,5620,0
20240318,155000,2034943930,5620,5620,5620,5620,3242
20240318,154900,2034943930,5620,5620,5620,5620,0
20240318,154800,2034943930,5620,5620,5620,5620,0
20240318,154700,2034943930,5620,5620,5620,5620,0
20240318,154600,2034943930,5620,5620,5620,5620,0
20240318,154500,2034943930,5620,5620,5620,5620,0
20240318,154400,2034943930,5620,5620,5620,5620,0
20240318,154300,2034943930,5620,5620,5620,5620,0
20240318,154200,2034943930,5620,5620,5620,5620,0
20240318,154100,2034943930,5620,5620,5620,5620,0
20240318,154000,2034943930,5620,5620,5620,5620,0
20240318,153900,2034943930,5620,5620,5620,5620,0
20240318,153800,2034943930,5620,5620,5620,5620,0
20240318,153700,2034943930,5620,5620,5620,5620,0
20240318,153600,2034943930,5620,5620,5620,5620,0
20240318,153500,2034943930,5620,5620,5620,5620,0
20240318,153400,2034943930,5620,5620,5620,5620,0
20240318,153300,2034943930,5620,5620,5620,5620,0
20240318,153200,2034943930,5620,5620,5620,5620,0
20240318,153100,2034943930,5620,5620,5620,5620,0
20240318,153000,2034943930,5620,5620,5620,5620,3242
20240318,152900,2016723890,5620,5620,5620,5620,0
20240318,152800,2016723890,5620,5620,5620,5620,0
20240318,152700,2016723890,5620,5620,5620,5620,0
20240318,152600,2016723890,5620,5620,5620,5620,0
20240318,152500,2016723890,5620,5620,5620,5620,0
20240318,152400,2016723890,5620,5620,5620,5620,0
20240318,152300,2016723890,5620,5620,5620,5620,0
20240318,152200,2016723890,5620,5620,5620,5620,0
20240318,152100,2016723890,5620,5620,5620,5620,0
20240318,152000,2016723890,5620,5620,5620,5620,0
20240318,151900,2016723890,5620,5630,5640,5620,494
20240318,151800,2013943660,5620,5630,5630,5620,3709
20240318,151700,1993098560,5630,5630,5630,5630,563
20240318,151600,1989928870,5630,5630,5630,5630,142
20240318,151500,1989129410,5630,5630,5640,5630,541
20240318,151400,1986083410,5630,5630,5630,5630,228
20240318,151300,1984799770,5630,5630,5630,5630,218
20240318,151200,1983572430,5630,5630,5630,5630,1383
20240318,151100,1975786140,5640,5640,5640,5640,20
20240318,151000,1975673340,5630,5640,5640,5630,41
20240318,150900,1975442400,5630,5630,5630,5630,739
20240318,150800,1971281830,5630,5630,5630,5630,0
20240318,150700,1971281830,5630,5630,5630,5630,28
20240318,150600,1971124190,5630,5630,5630,5630,1782
20240318,150500,1961091530,5630,5630,5630,5630,63
20240318,150400,1960736840,5620,5620,5620,5620,18
20240318,150300,1960635680,5630,5630,5630,5630,306
20240318,150200,1958912900,5620,5620,5620,5620,0
20240318,150100,1958912900,5620,5630,5630,5620,210
20240318,150000,1957731600,5630,5630,5630,5630,620
20240318,145900,1954241000,5620,5640,5640,5620,1019
20240318,145800,1948505750,5640,5640,5640,5630,178
20240318,145700,1947503480,5630,5630,5630,5630,0
20240318,145600,1947503480,5630,5630,5640,5630,317
20240318,145500,1945718750,5630,5630,5640,5630,45
20240318,145400,1945465390,5620,5620,5620,5620,1
20240318,145300,1945459770,5640,5630,5640,5620,2022
20240318,145200,1934093710,5630,5630,5630,5630,2170
20240318,145100,1921876610,5620,5620,5620,5620,2001
20240318,145000,1910630990,5630,5630,5630,5620,197
20240318,144900,1909523000,5630,5630,5630,5630,527
20240318,144800,1906555990,5630,5630,5630,5630,506
20240318,144700,1903707210,5630,5630,5630,5630,348
20240318,144600,1901747970,5630,5630,5630,5620,58
20240318,144500,1901421800,5630,5630,5630,5630,10
20240318,144400,1901365500,5630,5630,5630,5630,37
20240318,144300,1901157190,5630,5630,5630,5630,1
20240318,144200,1901151560,5630,5630,5630,5620,1604
20240318,144100,1892134260,5630,5630,5630,5630,279
20240318,144000,1890563490,5630,5620,5640,5620,4788
20240318,143900,1863587830,5630,5620,5630,5620,1202
20240318,143800,1856832390,5630,5630,5630,5630,153
20240318,143700,1855971000,5630,5630,5630,5630,44
20240318,143600,1855723280,5630,5630,5630,5630,35
20240318,143500,1855526230,5630,5630,5630,5630,132
20240318,143400,1854783070,5620,5620,5620,5620,929
20240318,143300,1849562090,5620,5620,5620,5620,262
20240318,143200,1848089650,5620,5640,5640,5620,16427
20240318,143100,1755763170,5630,5640,5640,5630,16
20240318,143000,1755673080,5630,5640,5640,5630,11
20240318,142900,1755611050,5640,5630,5640,5630,33
20240318,142800,1755425230,5640,5630,5640,5630,2
20240318,142700,1755413960,5630,5630,5630,5630,891
20240318,142600,1750397630,5630,5620,5630,5620,373
20240318,142500,1748299080,5620,5630,5630,5620,434
20240318,142400,1745856000,5630,5640,5640,5620,4016
20240318,142300,1723264790,5640,5640,5640,5640,1
20240318,142200,1723259150,5630,5640,5640,5630,372
20240318,142100,1721161890,5640,5640,5640,5640,38
20240318,142000,1720947570,5630,5630,5630,5630,100
20240318,141900,1720384570,5640,5640,5640,5640,322
20240318,141800,1718568490,5640,5640,5640,5640,197
20240318,141700,1717457410,5640,5640,5640,5640,45
20240318,141600,1717203610,5640,5640,5640,5640,179
20240318,141500,1716194050,5640,5630,5640,5630,61
20240318,141400,1715850520,5630,5630,5640,5630,252
20240318,141300,1714431450,5640,5640,5640,5640,30
20240318,141200,1714262250,5640,5630,5640,5630,7
20240318,141100,1714222780,5630,5640,5640,5630,280
20240318,141000,1712644580,5640,5640,5640,5640,1732
20240318,140900,1702876100,5640,5630,5640,5630,79
20240318,140800,1702431280,5630,5630,5640,5630,358
20240318,140700,1700415700,5630,5630,5630,5630,6
20240318,140600,1700381920,5640,5640,5640,5640,44
20240318,140500,1700133760,5640,5630,5640,5630,335
20240318,140400,1698247460,5630,5630,5630,5630,272
20240318,140300,1696716100,5630,5630,5630,5620,165
20240318,140200,1695788440,5630,5630,5630,5630,1057
20240318,140100,1689837530,5630,5630,5630,5630,3
20240318,140000,1689820640,5630,5630,5630,5630,50
20240318,135900,1689539140,5630,5630,5630,5630,57
20240318,135800,1689218230,5620,5620,5620,5620,0
20240318,135700,1689218230,5620,5620,5620,5620,1001
20240318,135600,1683592610,5620,5620,5620,5620,0
20240318,135500,1683592610,5620,5620,5620,5620,0
20240318,135400,1683592610,5620,5620,5630,5620,124
20240318,135300,1682895720,5630,5630,5630,5630,178
20240318,135200,1681893580,5630,5630,5630,5630,2
20240318,135100,1681882320,5620,5620,5620,5620,0
20240318,135000,1681882320,5620,5630,5630,5620,535
20240318,134900,1678875320,5620,5620,5620,5620,0
20240318,134800,1678875320,5620,5620,5620,5620,418
20240318,134700,1676526160,5630,5630,5630,5630,110
20240318,134600,1675906860,5630,5630,5630,5630,12
20240318,134500,1675839300,5630,5630,5630,5630,101
20240318,134400,1675270670,5630,5620,5630,5620,85
20240318,134300,1674792940,5630,5630,5630,5630,169
20240318,134200,1673841470,5630,5630,5630,5630,45
20240318,134100,1673588120,5620,5620,5620,5620,3201
20240318,134000,1655598500,5630,5640,5640,5630,89
20240318,133900,1655097380,5640,5640,5640,5640,12
20240318,133800,1655029700,5640,5640,5640,5640,105
20240318,133700,1654437500,5640,5640,5640,5640,24
20240318,133600,1654302140,5640,5640,5640,5640,35
20240318,133500,1654104740,5620,5630,5630,5620,200
20240318,133400,1652978750,5640,5640,5640,5640,2
20240318,133300,1652967470,5630,5630,5630,5630,4468
20240318,133200,1627812630,5630,5630,5630,5630,1
20240318,133100,1627807000,5630,5630,5630,5630,2142
20240318,133000,1615747540,5620,5630,5630,5620,599
20240318,132900,1612381150,5620,5630,5630,5620,98
20240318,132800,1611829910,5630,5620,5630,5620,19
20240318,132700,1611723120,5620,5630,5630,5620,290
20240318,132600,1610092420,5630,5630,5630,5630,141
20240318,132500,1609298590,5630,5630,5630,5630,21
20240318,132400,1609180360,5630,5630,5630,5620,1216
20240318,132300,1602345590,5630,5630,5630,5630,168
20240318,132200,1601399750,5630,5630,5630,5630,0
20240318,132100,1601399750,5630,5630,5630,5630,1
20240318,132000,1601394120,5620,5620,5630,5620,1316
20240318,131900,1593997190,5620,5620,5620,5620,75
20240318,131800,1593575690,5630,5630,5630,5630,21
20240318,131700,1593457460,5630,5630,5630,5630,1195
20240318,131600,1586729610,5630,5630,5630,5630,50
20240318,131500,1586448110,5630,5640,5640,5630,50
20240318,131400,1586166590,5640,5630,5640,5630,182
20240318,131300,1585141810,5640,5640,5640,5640,1
20240318,131200,1585136170,5640,5640,5640,5640,40
20240318,131100,1584910570,5640,5640,5640,5640,22
20240318,131000,1584786490,5640,5640,5640,5640,4
20240318,130900,1584763930,5640,5640,5640,5640,52
20240318,130800,1584470650,5640,5640,5640,5640,5
20240318,130700,1584442450,5640,5640,5640,5640,1
20240318,130600,1584436810,5630,5630,5630,5630,1
20240318,130500,1584431180,5630,5630,5630,5630,50
20240318,130400,1584149680,5630,5630,5630,5630,0
20240318,130300,1584149680,5630,5630,5630,5630,837
20240318,130200,1579437370,5620,5620,5620,5620,208
20240318,130100,1578268410,5630,5630,5630,5620,77
20240318,130000,1577835400,5630,5620,5630,5620,661
20240318,125900,1574116880,5620,5630,5630,5620,11
20240318,125800,1574054960,5630,5620,5630,5620,111
20240318,125700,1573431030,5630,5620,5630,5620,187
20240318,125600,1572380080,5620,5630,5630,5620,183
20240318,125500,1571351520,5630,5630,5630,5630,14
20240318,125400,1571272700,5630,5630,5630,5630,9
20240318,125300,1571222030,5620,5640,5640,5620,283
20240318,125200,1569631290,5640,5620,5640,5620,403
20240318,125100,1567366380,5640,5630,5640,5620,10240
20240318,125000,1509648760,5630,5620,5630,5620,301
20240318,124900,1507957130,5620,5620,5620,5620,910
20240318,124800,1502842930,5620,5620,5620,5620,0
20240318,124700,1502842930,5620,5630,5630,5620,434
20240318,124600,1500403730,5630,5630,5630,5630,120
20240318,124500,1499728130,5630,5630,5630,5630,2
20240318,124400,1499716870,5620,5620,5620,5620,202
20240318,124300,1498581630,5620,5630,5630,5610,3089
20240318,124200,1481223580,5630,5630,5630,5620,1986
20240318,124100,1470061720,5630,5620,5630,5620,187
20240318,124000,1469009440,5630,5620,5630,5620,518
20240318,123900,1466097100,5620,5630,5630,5620,3000
20240318,123800,1449237000,5630,5640,5640,5630,112
20240318,123700,1448605420,5640,5630,5640,5630,111
20240318,123600,1447980470,5640,5630,5640,5630,554
20240318,123500,1444861430,5630,5630,5630,5630,1351
20240318,123400,1437255300,5630,5620,5630,5620,334
20240318,123300,1435375880,5620,5630,5630,5620,903
20240318,123200,1430293700,5630,5620,5630,5620,1893
20240318,123100,1419654940,5620,5620,5620,5610,207
20240318,123000,1418493350,5610,5620,5620,5610,750
20240318,122900,1414285530,5620,5610,5620,5610,55
20240318,122800,1413976970,5610,5620,5620,5610,101
20240318,122700,1413410350,5610,5620,5620,5610,343
20240318,122600,1411485250,5610,5610,5610,5610,1500
20240318,122500,1403070250,5610,5620,5620,5610,2170
20240318,122400,1390887350,5620,5620,5620,5620,300
20240318,122300,1389201350,5620,5620,5620,5610,130
20240318,122200,1388470780,5610,5620,5620,5610,1760
20240318,122100,1378580080,5620,5620,5620,5620,1128
20240318,122000,1372240720,5620,5620,5620,5620,66
20240318,121900,1371869800,5620,5620,5620,5610,220
20240318,121800,1370633420,5610,5620,5620,5610,4345
20240318,121700,1346255270,5620,5620,5620,5620,70
20240318,121600,1345861870,5620,5620,5620,5620,105
20240318,121500,1345271770,5610,5620,5620,5610,1714
20240318,121400,1335640680,5620,5620,5620,5610,605
20240318,121300,1332242520,5630,5630,5630,5610,1812
20240318,121200,1322058830,5620,5630,5630,5620,1228
20240318,121100,1315152080,5630,5630,5630,5610,14643
20240318,121000,1232850150,5630,5640,5640,5630,4083
20240318,120900,1209861840,5640,5630,5640,5630,41
20240318,120800,1209630610,5640,5640,5640,5640,1
20240318,120700,1209624970,5640,5630,5640,5630,1004
20240318,120600,1203972440,5640,5640,5640,5640,22
20240318,120500,1203848360,5640,5630,5640,5630,2032
20240318,120400,1192407200,5630,5640,5640,5630,153
20240318,120300,1191545280,5640,5630,5640,5630,698
20240318,120200,1187615190,5630,5630,5630,5630,44
20240318,120100,1187367470,5640,5640,5640,5640,160
20240318,120000,1186465070,5630,5630,5630,5630,1409
20240318,115900,1178532400,5640,5640,5640,5640,21
20240318,115800,1178413960,5640,5640,5640,5640,26
20240318,115700,1178267320,5640,5650,5650,5630,307
20240318,115600,1176538780,5650,5650,5650,5650,51
20240318,115500,1176250630,5650,5650,5650,5650,115
20240318,115400,1175600880,5650,5650,5650,5650,0
20240318,115300,1175600880,5650,5630,5650,5630,232
20240318,115200,1174290680,5630,5640,5640,5630,974
20240318,115100,1168798070,5630,5640,5640,5630,16
20240318,115000,1168707900,5640,5650,5650,5640,1485
20240318,114900,1160332000,5650,5650,5650,5650,2
20240318,114800,1160320700,5650,5650,5650,5650,509
20240318,114700,1157444850,5650,5650,5650,5650,0
20240318,114600,1157444850,5650,5650,5650,5640,923
20240318,114500,1152236080,5650,5650,5650,5650,1593
20240318,114400,1143235630,5650,5630,5650,5630,958
20240318,114300,1137838450,5630,5630,5630,5630,215
20240318,114200,1136628000,5630,5640,5640,5630,167
20240318,114100,1135686240,5630,5640,5640,5630,123
20240318,114000,1134992690,5640,5640,5640,5640,74
20240318,113900,1134575330,5640,5630,5640,5630,1775
20240318,113800,1124567100,5630,5630,5630,5630,1380
20240318,113700,1116797700,5630,5630,5630,5620,982
20240318,113600,1111275650,5630,5630,5630,5630,143
20240318,113500,1110470560,5630,5630,5630,5620,495
20240318,113400,1107684570,5630,5630,5630,5630,153
20240318,113300,1106823180,5630,5630,5630,5630,368
20240318,113200,1104751340,5630,5630,5630,5630,143
20240318,113100,1103946250,5630,5640,5640,5630,388
20240318,113000,1101761190,5630,5640,5640,5630,505
20240318,112900,1098913040,5630,5630,5630,5630,710
20240318,112800,1094915740,5620,5630,5630,5620,1589
20240318,112700,1085973280,5620,5620,5620,5620,0
20240318,112600,1085973280,5620,5630,5630,5620,603
20240318,112500,1082583350,5630,5630,5630,5630,488
20240318,112400,1079835910,5630,5630,5630,5630,2153
20240318,112300,1067714520,5630,5630,5630,5620,7155
20240318,112200,1027499190,5630,5630,5640,5630,1564
20240318,112100,1018693820,5630,5630,5630,5620,1213
20240318,112000,1011865620,5630,5630,5640,5620,2091
20240318,111900,1000104020,5630,5620,5630,5620,1004
20240318,111800,994460200,5630,5630,5630,5630,1053
20240318,111700,988531810,5630,5630,5630,5620,1636
20240318,111600,979330130,5630,5630,5630,5620,2826
20240318,111500,963438570,5630,5630,5630,5630,342
20240318,111400,961513110,5630,5640,5640,5630,146
20240318,111300,960690920,5640,5630,5640,5630,2695
20240318,111200,945509440,5640,5640,5640,5640,368
20240318,111100,943433920,5640,5640,5640,5640,268
20240318,111000,941922400,5640,5640,5650,5620,10906
20240318,110900,880521040,5640,5640,5640,5640,1
20240318,110800,880515400,5640,5650,5650,5630,336
20240318,110700,878618260,5650,5640,5650,5640,330
20240318,110600,876754020,5640,5630,5640,5630,393
20240318,110500,874538320,5640,5650,5650,5630,710
20240318,110400,870538890,5640,5640,5650,5640,7752
20240318,110300,826817520,5640,5650,5650,5640,150
20240318,110200,825970430,5650,5640,5650,5640,7
20240318,110100,825930940,5640,5640,5640,5640,1829
20240318,110000,815615380,5640,5650,5650,5640,69
20240318,105900,815226140,5650,5650,5650,5650,10
20240318,105800,815169640,5650,5650,5650,5640,270
20240318,105700,813644670,5640,5640,5640,5640,82
20240318,105600,813182190,5650,5650,5650,5650,7
20240318,105500,813142640,5650,5640,5650,5640,36
20240318,105400,812939540,5640,5640,5640,5640,0
20240318,105300,812939540,5640,5640,5650,5640,2658
20240318,105200,797938410,5640,5650,5660,5640,3554
20240318,105100,777864290,5650,5650,5650,5650,0
20240318,105000,777864290,5650,5660,5660,5650,241
20240318,104900,776501230,5650,5650,5650,5650,2350
20240318,104800,763223730,5650,5650,5650,5650,137
20240318,104700,762449680,5660,5660,5660,5660,2
20240318,104600,762438360,5660,5660,5660,5660,71
20240318,104500,762036500,5660,5660,5660,5660,57
20240318,104400,761713880,5660,5660,5660,5660,15
20240318,104300,761628980,5660,5650,5660,5650,28
20240318,104200,761470760,5660,5660,5660,5660,206
20240318,104100,760304800,5660,5650,5660,5650,11
20240318,104000,760242640,5650,5660,5660,5650,565
20240318,103900,757045470,5670,5670,5670,5670,301
20240318,103800,755338800,5670,5670,5670,5670,4
20240318,103700,755316120,5670,5670,5670,5670,52
20240318,103600,755021280,5670,5670,5670,5670,136
20240318,103500,754250160,5670,5660,5670,5660,720
20240318,103400,750173860,5660,5660,5660,5660,11
20240318,103300,750111600,5660,5660,5660,5660,102
20240318,103200,749534280,5650,5650,5650,5650,30
20240318,103100,749364780,5640,5660,5660,5640,829
20240318,103000,744680810,5660,5660,5660,5660,25
20240318,102900,744539310,5660,5660,5660,5640,72
20240318,102800,744132790,5660,5660,5660,5640,1318
20240318,102700,736689340,5660,5650,5660,5650,317
20240318,102600,734896290,5650,5650,5650,5640,396
20240318,102500,732660890,5660,5660,5660,5660,1016
20240318,102400,726910330,5650,5650,5660,5640,3953
20240318,102300,704578120,5650,5660,5660,5650,1314
20240318,102200,697154010,5660,5660,5660,5660,20
20240318,102100,697040810,5660,5660,5660,5660,6
20240318,102000,697006850,5660,5660,5660,5650,86
20240318,101900,696520100,5660,5670,5670,5650,2022
20240318,101800,685075040,5680,5660,5680,5660,417
20240318,101700,682712400,5660,5660,5660,5660,402
20240318,101600,680437080,5670,5640,5670,5640,3381
20240318,101500,661304260,5650,5640,5650,5640,104
20240318,101400,660716670,5640,5650,5650,5640,540
20240318,101300,657671060,5640,5650,5650,5640,4145
20240318,101200,634290620,5650,5640,5650,5640,1691
20240318,101100,624747830,5650,5650,5650,5640,1720
20240318,101000,615041300,5650,5640,5650,5640,1704
20240318,100900,605418240,5640,5650,5650,5640,153
20240318,100800,604554200,5640,5640,5650,5640,314
20240318,100700,602782710,5650,5640,5650,5640,390
20240318,100600,600580710,5650,5650,5650,5640,160
20240318,100500,599677010,5650,5640,5650,5640,1382
20240318,100400,591876130,5650,5640,5650,5640,579
20240318,100300,588610560,5640,5660,5660,5630,3739
20240318,100200,567513370,5660,5660,5660,5650,243
20240318,100100,566139990,5660,5660,5660,5650,1288
20240318,100000,558860230,5660,5660,5660,5660,251
20240318,095900,557439570,5660,5660,5660,5660,184
20240318,095800,556398130,5660,5660,5660,5650,136
20240318,095700,555628470,5660,5660,5660,5650,788
20240318,095600,551172390,5660,5660,5660,5660,37
20240318,095500,550962970,5660,5670,5670,5660,224
20240318,095400,549693810,5670,5670,5680,5650,11369
20240318,095300,485377420,5670,5680,5680,5660,989
20240318,095200,479768790,5680,5680,5680,5680,100
20240318,095100,479200790,5670,5670,5670,5660,1801
20240318,095000,468997750,5660,5660,5660,5660,1
20240318,094900,468992090,5660,5660,5670,5660,2068
20240318,094800,457271630,5660,5670,5670,5660,1746
20240318,094700,447389140,5670,5680,5680,5670,110
20240318,094600,446765430,5680,5680,5680,5660,1403
20240318,094500,438808030,5660,5680,5680,5660,6364
20240318,094400,402725830,5680,5680,5680,5670,203
20240318,094300,401573500,5680,5680,5680,5670,1896
20240318,094200,390805680,5690,5690,5690,5690,69
20240318,094100,390413070,5690,5690,5690,5680,150
20240318,094000,389560390,5690,5690,5690,5680,1231
20240318,093900,382556010,5700,5700,5700,5690,2951
20240318,093800,365744770,5690,5700,5700,5690,2004
20240318,093700,354341990,5700,5700,5700,5690,221
20240318,093600,353083170,5690,5690,5700,5690,437
20240318,093500,350595620,5700,5710,5710,5690,1042
20240318,093400,344656900,5710,5710,5710,5710,1
20240318,093300,344651190,5700,5710,5710,5700,860
20240318,093200,339746690,5710,5710,5710,5700,1940
20240318,093100,328669300,5710,5700,5710,5700,94
20240318,093000,328133300,5700,5700,5700,5700,1402
20240318,092900,320141900,5700,5710,5710,5700,221
20240318,092800,318880990,5710,5710,5710,5710,412
20240318,092700,316528470,5710,5700,5710,5700,106
20240318,092600,315924240,5700,5700,5700,5700,100
20240318,092500,315354240,5690,5690,5690,5690,213
20240318,092400,314142270,5690,5680,5690,5680,1230
20240318,092300,307154340,5680,5700,5700,5680,3879
20240318,092200,285073810,5700,5700,5700,5700,949
20240318,092100,279664510,5700,5700,5710,5700,129
20240318,092000,278929110,5710,5710,5710,5710,449
20240318,091900,276365320,5710,5710,5710,5700,441
20240318,091800,273848370,5710,5700,5710,5690,2092
20240318,091700,261934700,5700,5700,5700,5700,1534
20240318,091600,253190900,5710,5710,5710,5690,3772
20240318,091500,231683590,5710,5710,5710,5710,359
20240318,091400,229633700,5710,5720,5720,5710,1238
20240318,091300,222562720,5700,5710,5720,5700,2006
20240318,091200,211116460,5710,5710,5710,5700,590
20240318,091100,207751960,5710,5720,5720,5700,3083
20240318,091000,190152680,5720,5740,5740,5720,1015
20240318,090900,184339760,5720,5730,5730,5710,6205
20240318,090800,148800490,5730,5710,5730,5700,2545
20240318,090700,134243780,5710,5700,5710,5700,1318
20240318,090600,126720560,5680,5690,5710,5680,3850
20240318,090500,104783050,5690,5650,5690,5650,3050
20240318,090400,87465830,5650,5650,5660,5640,3853
20240318,090300,65724770,5640,5660,5680,5640,4359
20240318,090200,41050350,5660,5650,5660,5650,813
20240318,090100,36450870,5660,5660,5670,5660,2035
20240318,090000,24924100,5660,5670,5670,5660,4389