KissMeData/051370/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193100,3003037120,13420,13420,13420,13420,6636
20240318,193000,3003037120,13420,13420,13420,13420,0
20240318,192900,3003037120,13420,13420,13420,13420,0
20240318,192800,3003037120,13420,13420,13420,13420,0
20240318,192700,3003037120,13420,13420,13420,13420,0
20240318,192600,3003037120,13420,13420,13420,13420,0
20240318,192500,3003037120,13420,13420,13420,13420,0
20240318,192400,3003037120,13420,13420,13420,13420,0
20240318,192300,3003037120,13420,13420,13420,13420,0
20240318,192200,3003037120,13420,13420,13420,13420,0
20240318,192100,3003037120,13420,13420,13420,13420,0
20240318,192000,3003037120,13420,13420,13420,13420,0
20240318,191900,3003037120,13420,13420,13420,13420,0
20240318,191800,3003037120,13420,13420,13420,13420,0
20240318,191700,3003037120,13420,13420,13420,13420,0
20240318,191600,3003037120,13420,13420,13420,13420,0
20240318,191500,3003037120,13420,13420,13420,13420,0
20240318,191400,3003037120,13420,13420,13420,13420,0
20240318,191300,3003037120,13420,13420,13420,13420,0
20240318,191200,3003037120,13420,13420,13420,13420,0
20240318,191100,3003037120,13420,13420,13420,13420,0
20240318,191000,3003037120,13420,13420,13420,13420,0
20240318,190900,3003037120,13420,13420,13420,13420,0
20240318,190800,3003037120,13420,13420,13420,13420,0
20240318,190700,3003037120,13420,13420,13420,13420,0
20240318,190600,3003037120,13420,13420,13420,13420,0
20240318,190500,3003037120,13420,13420,13420,13420,0
20240318,190400,3003037120,13420,13420,13420,13420,0
20240318,190300,3003037120,13420,13420,13420,13420,0
20240318,190200,3003037120,13420,13420,13420,13420,0
20240318,190100,3003037120,13420,13420,13420,13420,6636
20240318,190000,3003037120,13420,13420,13420,13420,0
20240318,185900,3003037120,13420,13420,13420,13420,0
20240318,185800,3003037120,13420,13420,13420,13420,0
20240318,185700,3003037120,13420,13420,13420,13420,0
20240318,185600,3003037120,13420,13420,13420,13420,0
20240318,185500,3003037120,13420,13420,13420,13420,0
20240318,185400,3003037120,13420,13420,13420,13420,0
20240318,185300,3003037120,13420,13420,13420,13420,0
20240318,185200,3003037120,13420,13420,13420,13420,0
20240318,185100,3003037120,13420,13420,13420,13420,0
20240318,185000,3003037120,13420,13420,13420,13420,0
20240318,184900,3003037120,13420,13420,13420,13420,0
20240318,184800,3003037120,13420,13420,13420,13420,0
20240318,184700,3003037120,13420,13420,13420,13420,0
20240318,184600,3003037120,13420,13420,13420,13420,0
20240318,184500,3003037120,13420,13420,13420,13420,0
20240318,184400,3003037120,13420,13420,13420,13420,0
20240318,184300,3003037120,13420,13420,13420,13420,0
20240318,184200,3003037120,13420,13420,13420,13420,0
20240318,184100,3003037120,13420,13420,13420,13420,0
20240318,184000,3003037120,13420,13420,13420,13420,0
20240318,183900,3003037120,13420,13420,13420,13420,0
20240318,183800,3003037120,13420,13420,13420,13420,0
20240318,183700,3003037120,13420,13420,13420,13420,0
20240318,183600,3003037120,13420,13420,13420,13420,0
20240318,183500,3003037120,13420,13420,13420,13420,0
20240318,183400,3003037120,13420,13420,13420,13420,0
20240318,183300,3003037120,13420,13420,13420,13420,0
20240318,183200,3003037120,13420,13420,13420,13420,0
20240318,183100,3003037120,13420,13420,13420,13420,6636
20240318,183000,3003037120,13420,13420,13420,13420,0
20240318,182900,3003037120,13420,13420,13420,13420,0
20240318,182800,3003037120,13420,13420,13420,13420,0
20240318,182700,3003037120,13420,13420,13420,13420,0
20240318,182600,3003037120,13420,13420,13420,13420,0
20240318,182500,3003037120,13420,13420,13420,13420,0
20240318,182400,3003037120,13420,13420,13420,13420,0
20240318,182300,3003037120,13420,13420,13420,13420,0
20240318,182200,3003037120,13420,13420,13420,13420,0
20240318,182100,3003037120,13420,13420,13420,13420,0
20240318,182000,3003037120,13420,13420,13420,13420,0
20240318,181900,3003037120,13420,13420,13420,13420,0
20240318,181800,3003037120,13420,13420,13420,13420,0
20240318,181700,3003037120,13420,13420,13420,13420,0
20240318,181600,3003037120,13420,13420,13420,13420,0
20240318,181500,3003037120,13420,13420,13420,13420,0
20240318,181400,3003037120,13420,13420,13420,13420,0
20240318,181300,3003037120,13420,13420,13420,13420,0
20240318,181200,3003037120,13420,13420,13420,13420,0
20240318,181100,3003037120,13420,13420,13420,13420,0
20240318,181000,3003037120,13420,13420,13420,13420,0
20240318,180900,3003037120,13420,13420,13420,13420,0
20240318,180800,3003037120,13420,13420,13420,13420,0
20240318,180700,3003037120,13420,13420,13420,13420,0
20240318,180600,3003037120,13420,13420,13420,13420,0
20240318,180500,3003037120,13420,13420,13420,13420,0
20240318,180400,3003037120,13420,13420,13420,13420,0
20240318,180300,3003037120,13420,13420,13420,13420,0
20240318,180200,3003037120,13420,13420,13420,13420,0
20240318,180100,3003037120,13420,13420,13420,13420,6636
20240318,180000,3003037120,13420,13420,13420,13420,0
20240318,175900,3003037120,13420,13420,13420,13420,0
20240318,175800,3003037120,13420,13420,13420,13420,0
20240318,175700,3003037120,13420,13420,13420,13420,0
20240318,175600,3003037120,13420,13420,13420,13420,0
20240318,175500,3003037120,13420,13420,13420,13420,0
20240318,175400,3003037120,13420,13420,13420,13420,0
20240318,175300,3003037120,13420,13420,13420,13420,0
20240318,175200,3003037120,13420,13420,13420,13420,0
20240318,175100,3003037120,13420,13420,13420,13420,0
20240318,175000,3003037120,13420,13420,13420,13420,0
20240318,174900,3003037120,13420,13420,13420,13420,0
20240318,174800,3003037120,13420,13420,13420,13420,0
20240318,174700,3003037120,13420,13420,13420,13420,0
20240318,174600,3003037120,13420,13420,13420,13420,0
20240318,174500,3003037120,13420,13420,13420,13420,0
20240318,174400,3003037120,13420,13420,13420,13420,0
20240318,174300,3003037120,13420,13420,13420,13420,0
20240318,174200,3003037120,13420,13420,13420,13420,0
20240318,174100,3003037120,13420,13420,13420,13420,0
20240318,174000,3003037120,13420,13420,13420,13420,0
20240318,173900,3003037120,13420,13420,13420,13420,0
20240318,173800,3003037120,13420,13420,13420,13420,0
20240318,173700,3003037120,13420,13420,13420,13420,0
20240318,173600,3003037120,13420,13420,13420,13420,0
20240318,173500,3003037120,13420,13420,13420,13420,0
20240318,173400,3003037120,13420,13420,13420,13420,0
20240318,173300,3003037120,13420,13420,13420,13420,0
20240318,173200,3003037120,13420,13420,13420,13420,0
20240318,173100,3003037120,13420,13420,13420,13420,6636
20240318,173000,3003037120,13420,13420,13420,13420,0
20240318,172900,3003037120,13420,13420,13420,13420,0
20240318,172800,3003037120,13420,13420,13420,13420,0
20240318,172700,3003037120,13420,13420,13420,13420,0
20240318,172600,3003037120,13420,13420,13420,13420,0
20240318,172500,3003037120,13420,13420,13420,13420,0
20240318,172400,3003037120,13420,13420,13420,13420,0
20240318,172300,3003037120,13420,13420,13420,13420,0
20240318,172200,3003037120,13420,13420,13420,13420,0
20240318,172100,3003037120,13420,13420,13420,13420,0
20240318,172000,3003037120,13420,13420,13420,13420,0
20240318,171900,3003037120,13420,13420,13420,13420,0
20240318,171800,3003037120,13420,13420,13420,13420,0
20240318,171700,3003037120,13420,13420,13420,13420,0
20240318,171600,3003037120,13420,13420,13420,13420,0
20240318,171500,3003037120,13420,13420,13420,13420,0
20240318,171400,3003037120,13420,13420,13420,13420,0
20240318,171300,3003037120,13420,13420,13420,13420,0
20240318,171200,3003037120,13420,13420,13420,13420,0
20240318,171100,3003037120,13420,13420,13420,13420,0
20240318,171000,3003037120,13420,13420,13420,13420,0
20240318,170900,3003037120,13420,13420,13420,13420,0
20240318,170800,3003037120,13420,13420,13420,13420,0
20240318,170700,3003037120,13420,13420,13420,13420,0
20240318,170600,3003037120,13420,13420,13420,13420,0
20240318,170500,3003037120,13420,13420,13420,13420,0
20240318,170400,3003037120,13420,13420,13420,13420,0
20240318,170300,3003037120,13420,13420,13420,13420,0
20240318,170200,3003037120,13420,13420,13420,13420,0
20240318,170100,3003037120,13420,13420,13420,13420,6636
20240318,170000,3003037120,13420,13420,13420,13420,0
20240318,165900,3003037120,13420,13420,13420,13420,0
20240318,165800,3003037120,13420,13420,13420,13420,0
20240318,165700,3003037120,13420,13420,13420,13420,0
20240318,165600,3003037120,13420,13420,13420,13420,0
20240318,165500,3003037120,13420,13420,13420,13420,0
20240318,165400,3003037120,13420,13420,13420,13420,0
20240318,165300,3003037120,13420,13420,13420,13420,0
20240318,165200,3003037120,13420,13420,13420,13420,0
20240318,165100,3003037120,13420,13420,13420,13420,0
20240318,165000,3003037120,13420,13420,13420,13420,0
20240318,164900,3003037120,13420,13420,13420,13420,0
20240318,164800,3003037120,13420,13420,13420,13420,0
20240318,164700,3003037120,13420,13420,13420,13420,0
20240318,164600,3003037120,13420,13420,13420,13420,0
20240318,164500,3003037120,13420,13420,13420,13420,0
20240318,164400,3003037120,13420,13420,13420,13420,0
20240318,164300,3003037120,13420,13420,13420,13420,0
20240318,164200,3003037120,13420,13420,13420,13420,0
20240318,164100,3003037120,13420,13420,13420,13420,0
20240318,164000,3003037120,13420,13420,13420,13420,0
20240318,163900,3003037120,13420,13420,13420,13420,0
20240318,163800,3003037120,13420,13420,13420,13420,0
20240318,163700,3003037120,13420,13420,13420,13420,0
20240318,163600,3003037120,13420,13420,13420,13420,0
20240318,163500,3003037120,13420,13420,13420,13420,0
20240318,163400,3003037120,13420,13420,13420,13420,0
20240318,163300,3003037120,13420,13420,13420,13420,0
20240318,163200,3003037120,13420,13420,13420,13420,0
20240318,163100,3003037120,13420,13420,13420,13420,6636
20240318,163000,3003037120,13420,13420,13420,13420,0
20240318,162900,3003037120,13420,13420,13420,13420,0
20240318,162800,3003037120,13420,13420,13420,13420,0
20240318,162700,3003037120,13420,13420,13420,13420,0
20240318,162600,3003037120,13420,13420,13420,13420,0
20240318,162500,3003037120,13420,13420,13420,13420,0
20240318,162400,3003037120,13420,13420,13420,13420,0
20240318,162300,3003037120,13420,13420,13420,13420,0
20240318,162200,3003037120,13420,13420,13420,13420,0
20240318,162100,3003037120,13420,13420,13420,13420,0
20240318,162000,3003037120,13420,13420,13420,13420,0
20240318,161900,3003037120,13420,13420,13420,13420,0
20240318,161800,3003037120,13420,13420,13420,13420,0
20240318,161700,3003037120,13420,13420,13420,13420,0
20240318,161600,3003037120,13420,13420,13420,13420,0
20240318,161500,3003037120,13420,13420,13420,13420,0
20240318,161400,3003037120,13420,13420,13420,13420,0
20240318,161300,3003037120,13420,13420,13420,13420,0
20240318,161200,3003037120,13420,13420,13420,13420,0
20240318,161100,3003037120,13420,13420,13420,13420,0
20240318,161000,3003037120,13420,13420,13420,13420,0
20240318,160900,3003037120,13420,13420,13420,13420,0
20240318,160800,3003037120,13420,13420,13420,13420,0
20240318,160700,3003037120,13420,13420,13420,13420,0
20240318,160600,3003037120,13420,13420,13420,13420,0
20240318,160500,3003037120,13420,13420,13420,13420,0
20240318,160400,3003037120,13420,13420,13420,13420,0
20240318,160300,3003037120,13420,13420,13420,13420,0
20240318,160200,3003037120,13420,13420,13420,13420,0
20240318,160100,3003037120,13420,13420,13420,13420,6636
20240318,160000,3003037120,13420,13420,13420,13420,0
20240318,155900,3003037120,13420,13420,13420,13420,0
20240318,155800,3003037120,13420,13420,13420,13420,0
20240318,155700,3003037120,13420,13420,13420,13420,0
20240318,155600,3003037120,13420,13420,13420,13420,0
20240318,155500,3003037120,13420,13420,13420,13420,0
20240318,155400,3003037120,13420,13420,13420,13420,0
20240318,155300,3003037120,13420,13420,13420,13420,0
20240318,155200,3003037120,13420,13420,13420,13420,0
20240318,155100,3003037120,13420,13420,13420,13420,0
20240318,155000,3003037120,13420,13420,13420,13420,0
20240318,154900,3003037120,13420,13420,13420,13420,0
20240318,154800,3003037120,13420,13420,13420,13420,0
20240318,154700,3003037120,13420,13420,13420,13420,0
20240318,154600,3003037120,13420,13420,13420,13420,0
20240318,154500,3003037120,13420,13420,13420,13420,0
20240318,154400,3003037120,13420,13420,13420,13420,0
20240318,154300,3003037120,13420,13420,13420,13420,0
20240318,154200,3003037120,13420,13420,13420,13420,0
20240318,154100,3003037120,13420,13420,13420,13420,0
20240318,154000,3003037120,13420,13420,13420,13420,0
20240318,153900,3003037120,13420,13420,13420,13420,0
20240318,153800,3003037120,13420,13420,13420,13420,0
20240318,153700,3003037120,13420,13420,13420,13420,0
20240318,153600,3003037120,13420,13420,13420,13420,0
20240318,153500,3003037120,13420,13420,13420,13420,0
20240318,153400,3003037120,13420,13420,13420,13420,0
20240318,153300,3003037120,13420,13420,13420,13420,0
20240318,153200,3003037120,13420,13420,13420,13420,0
20240318,153100,3003037120,13420,13420,13420,13420,6636
20240318,153000,3003037120,13420,13420,13420,13420,6636
20240318,152900,2913982000,13480,13480,13480,13480,0
20240318,152800,2913982000,13480,13480,13480,13480,0
20240318,152700,2913982000,13480,13480,13480,13480,0
20240318,152600,2913982000,13480,13480,13480,13480,0
20240318,152500,2913982000,13480,13480,13480,13480,0
20240318,152400,2913982000,13480,13480,13480,13480,0
20240318,152300,2913982000,13480,13480,13480,13480,0
20240318,152200,2913982000,13480,13480,13480,13480,0
20240318,152100,2913982000,13480,13480,13480,13480,0
20240318,152000,2913982000,13480,13480,13480,13480,0
20240318,151900,2913982000,13480,13480,13490,13420,2189
20240318,151800,2884499350,13480,13460,13480,13460,232
20240318,151700,2881372130,13480,13480,13480,13470,581
20240318,151600,2873545670,13480,13480,13480,13480,59
20240318,151500,2872750350,13470,13450,13480,13450,1294
20240318,151400,2855323450,13440,13430,13440,13430,162
20240318,151300,2853146770,13440,13430,13440,13430,76
20240318,151200,2852125530,13430,13430,13430,13430,200
20240318,151100,2849439530,13430,13440,13440,13430,300
20240318,151000,2845407810,13450,13450,13450,13440,157
20240318,150900,2843296730,13450,13450,13450,13450,1
20240318,150800,2843283280,13460,13460,13460,13460,160
20240318,150700,2841129680,13460,13450,13460,13440,131
20240318,150600,2839368770,13440,13440,13440,13440,0
20240318,150500,2839368770,13440,13470,13470,13440,251
20240318,150400,2835988550,13470,13440,13470,13440,332
20240318,150300,2831518610,13440,13450,13450,13440,1010
20240318,150200,2817943170,13460,13460,13460,13460,2
20240318,150100,2817916250,13450,13460,13460,13450,1258
20240318,150000,2800993630,13460,13440,13460,13430,1144
20240318,145900,2785623320,13450,13430,13450,13420,600
20240318,145800,2777557280,13440,13460,13460,13440,365
20240318,145700,2772645900,13460,13480,13490,13460,315
20240318,145600,2768404680,13480,13470,13480,13450,287
20240318,145500,2764538980,13480,13450,13490,13450,143
20240318,145400,2762612080,13480,13460,13490,13460,1129
20240318,145300,2747385910,13440,13460,13480,13440,322
20240318,145200,2743047840,13470,13440,13480,13440,221
20240318,145100,2740070680,13450,13460,13460,13450,65
20240318,145000,2739196020,13460,13450,13460,13450,38
20240318,144900,2738684830,13450,13430,13460,13420,1018
20240318,144800,2724991990,13430,13430,13430,13430,37
20240318,144700,2724495080,13440,13440,13440,13440,0
20240318,144600,2724495080,13440,13440,13440,13420,104
20240318,144500,2723098490,13420,13430,13450,13420,1017
20240318,144400,2709425680,13420,13410,13420,13410,45
20240318,144300,2708821960,13410,13410,13410,13410,63
20240318,144200,2707977130,13420,13410,13420,13410,51
20240318,144100,2707292950,13410,13440,13440,13410,314
20240318,144000,2703073900,13420,13420,13440,13420,801
20240318,143900,2692317800,13400,13400,13400,13400,126
20240318,143800,2690629400,13400,13420,13430,13400,591
20240318,143700,2682705670,13430,13420,13430,13410,303
20240318,143600,2678639930,13420,13410,13430,13410,142
20240318,143500,2676733380,13410,13420,13430,13410,80
20240318,143400,2675660150,13400,13400,13420,13400,1209
20240318,143300,2659457890,13390,13390,13390,13390,209
20240318,143200,2656659380,13420,13400,13420,13400,248
20240318,143100,2653336140,13400,13400,13400,13400,16
20240318,143000,2653121740,13400,13400,13400,13400,560
20240318,142900,2645617740,13430,13420,13430,13420,104
20240318,142800,2644221050,13390,13350,13430,13350,923
20240318,142700,2631848630,13350,13400,13410,13350,2293
20240318,142600,2601173170,13400,13410,13420,13400,481
20240318,142500,2594722750,13410,13420,13420,13410,123
20240318,142400,2593073290,13410,13400,13410,13400,108
20240318,142300,2591625130,13400,13410,13410,13400,30
20240318,142200,2591223100,13410,13400,13410,13400,307
20240318,142100,2587108340,13400,13400,13400,13390,572
20240318,142000,2579443990,13400,13420,13420,13400,447
20240318,141900,2573454160,13420,13420,13420,13410,1610
20240318,141800,2551850560,13440,13420,13440,13420,23
20240318,141700,2551541880,13430,13450,13450,13430,1495
20240318,141600,2531457570,13440,13440,13450,13440,110
20240318,141500,2529978670,13440,13440,13450,13440,177
20240318,141400,2527599290,13440,13440,13440,13440,56
20240318,141300,2526846650,13440,13440,13440,13440,45
20240318,141200,2526241850,13440,13440,13440,13440,193
20240318,141100,2523647930,13450,13440,13450,13430,776
20240318,141000,2513218300,13430,13460,13460,13430,249
20240318,140900,2509872210,13440,13440,13460,13440,207
20240318,140800,2507086890,13440,13450,13450,13440,960
20240318,140700,2494182670,13450,13450,13460,13450,1083
20240318,140600,2479616020,13460,13450,13460,13450,60
20240318,140500,2478808690,13460,13460,13460,13450,100
20240318,140400,2477462960,13450,13460,13460,13450,49
20240318,140300,2476803620,13460,13450,13460,13450,45
20240318,140200,2476198360,13450,13460,13460,13450,64
20240318,140100,2475337460,13450,13460,13460,13450,1210
20240318,140000,2459051130,13470,13470,13470,13460,981
20240318,135900,2445843060,13480,13490,13490,13480,399
20240318,135800,2440464530,13480,13480,13480,13480,202
20240318,135700,2437741570,13480,13480,13480,13480,61
20240318,135600,2436919290,13490,13500,13500,13490,411
20240318,135500,2431372210,13520,13500,13520,13500,113
20240318,135400,2429844690,13520,13520,13520,13500,177
20240318,135300,2427453290,13510,13510,13510,13510,560
20240318,135200,2419887690,13500,13500,13500,13500,38
20240318,135100,2419374690,13500,13520,13520,13500,89
20240318,135000,2418172090,13520,13520,13520,13520,59
20240318,134900,2417374410,13520,13510,13530,13510,360
20240318,134800,2412507730,13520,13510,13520,13510,125
20240318,134700,2410818950,13500,13500,13500,13500,204
20240318,134600,2408064950,13510,13510,13510,13510,72
20240318,134500,2407092230,13520,13520,13520,13520,50
20240318,134400,2406416230,13520,13520,13520,13520,51
20240318,134300,2405726710,13520,13520,13530,13520,207
20240318,134200,2402927070,13520,13500,13520,13500,574
20240318,134100,2395172920,13510,13510,13510,13510,0
20240318,134000,2395172920,13510,13510,13510,13510,1
20240318,133900,2395159410,13480,13490,13490,13480,205
20240318,133800,2392394010,13490,13510,13520,13490,79
20240318,133700,2391326610,13480,13500,13500,13480,88
20240318,133600,2390139910,13490,13490,13490,13470,614
20240318,133500,2381857490,13510,13520,13520,13510,737
20240318,133400,2371900610,13510,13500,13510,13490,747
20240318,133300,2361817680,13500,13500,13500,13500,0
20240318,133200,2361817680,13500,13510,13510,13500,466
20240318,133100,2355526020,13520,13520,13520,13520,0
20240318,133000,2355526020,13520,13510,13520,13510,150
20240318,132900,2353499020,13510,13510,13510,13510,10
20240318,132800,2353363920,13510,13530,13530,13510,378
20240318,132700,2348253940,13530,13540,13540,13530,57
20240318,132600,2347482680,13530,13540,13540,13530,135
20240318,132500,2345656120,13530,13530,13530,13530,0
20240318,132400,2345656120,13530,13530,13530,13530,234
20240318,132300,2342490100,13530,13530,13530,13520,60
20240318,132200,2341678310,13530,13530,13530,13530,92
20240318,132100,2340433550,13530,13540,13540,13520,199
20240318,132000,2337743030,13520,13520,13520,13520,1
20240318,131900,2337729510,13520,13540,13540,13520,2017
20240318,131800,2310457940,13530,13530,13530,13530,12
20240318,131700,2310295580,13540,13540,13540,13540,300
20240318,131600,2306233580,13530,13540,13540,13530,61
20240318,131500,2305408240,13530,13530,13530,13530,57
20240318,131400,2304637030,13530,13530,13530,13530,14
20240318,131300,2304447610,13540,13540,13550,13540,49
20240318,131200,2303784110,13540,13540,13540,13540,66
20240318,131100,2302890470,13540,13550,13550,13540,311
20240318,131000,2298676560,13550,13530,13550,13530,1399
20240318,130900,2279729270,13520,13520,13520,13520,25
20240318,130800,2279391270,13520,13530,13530,13520,501
20240318,130700,2272613740,13520,13500,13520,13500,501
20240318,130600,2265840480,13500,13500,13500,13500,0
20240318,130500,2265840480,13500,13480,13500,13480,569
20240318,130400,2258160250,13480,13480,13480,13480,75
20240318,130300,2257149250,13480,13480,13480,13480,222
20240318,130200,2254156690,13490,13490,13490,13490,4
20240318,130100,2254102730,13490,13480,13490,13480,109
20240318,130000,2252633370,13480,13490,13490,13480,55
20240318,125900,2251891850,13490,13490,13490,13490,1
20240318,125800,2251878360,13480,13480,13480,13470,508
20240318,125700,2245030540,13470,13480,13480,13470,551
20240318,125600,2237606060,13490,13490,13500,13480,186
20240318,125500,2235096150,13500,13500,13500,13500,34
20240318,125400,2234637150,13500,13500,13500,13500,0
20240318,125300,2234637150,13500,13510,13510,13500,173
20240318,125200,2232301130,13520,13500,13520,13500,3
20240318,125100,2232260610,13490,13510,13510,13490,144
20240318,125000,2230316700,13520,13500,13520,13490,101
20240318,124900,2228953270,13500,13500,13500,13500,9
20240318,124800,2228831770,13500,13500,13500,13500,1
20240318,124700,2228818270,13490,13480,13490,13480,332
20240318,124600,2224340760,13480,13460,13480,13460,89
20240318,124500,2223142000,13460,13460,13460,13460,216
20240318,124400,2220234640,13460,13460,13460,13460,256
20240318,124300,2216788880,13480,13460,13480,13460,91
20240318,124200,2215563300,13480,13470,13480,13470,501
20240318,124100,2208814820,13470,13490,13490,13470,60
20240318,124000,2208006220,13490,13470,13550,13470,960
20240318,123900,2195015850,13470,13470,13500,13470,76
20240318,123800,2193992080,13450,13450,13520,13440,555
20240318,123700,2186506680,13450,13460,13460,13450,63
20240318,123600,2185659280,13460,13450,13460,13450,78
20240318,123500,2184610110,13470,13470,13470,13470,0
20240318,123400,2184610110,13470,13460,13470,13450,107
20240318,123300,2183170870,13460,13460,13470,13460,262
20240318,123200,2179644340,13460,13450,13460,13450,272
20240318,123100,2175985930,13450,13450,13450,13450,1
20240318,123000,2175972480,13440,13450,13450,13440,17
20240318,122900,2175743990,13450,13440,13450,13440,14
20240318,122800,2175555820,13440,13400,13450,13400,2039
20240318,122700,2148208920,13380,13380,13380,13380,2
20240318,122600,2148182160,13340,13410,13410,13330,7964
20240318,122500,2041561230,13410,13430,13440,13410,3218
20240318,122400,1998364960,13440,13440,13440,13440,0
20240318,122300,1998364960,13440,13440,13440,13430,377
20240318,122200,1993301740,13440,13440,13440,13440,222
20240318,122100,1990318060,13440,13440,13440,13440,95
20240318,122000,1989041260,13450,13450,13450,13450,101
20240318,121900,1987682810,13440,13440,13440,13440,2
20240318,121800,1987655930,13430,13430,13450,13430,1202
20240318,121700,1971512070,13430,13440,13440,13430,169
20240318,121600,1969242140,13430,13440,13440,13430,1387
20240318,121500,1950602490,13440,13440,13440,13440,144
20240318,121400,1948667130,13450,13450,13450,13450,219
20240318,121300,1945721580,13450,13450,13450,13450,62
20240318,121200,1944887680,13450,13460,13460,13450,224
20240318,121100,1941872880,13450,13450,13450,13450,45
20240318,121000,1941267630,13440,13440,13440,13440,97
20240318,120900,1939963950,13440,13450,13460,13440,1514
20240318,120800,1919605140,13460,13490,13500,13460,1052
20240318,120700,1905442090,13490,13470,13490,13470,369
20240318,120600,1900468340,13470,13490,13490,13470,907
20240318,120500,1888246280,13490,13490,13490,13490,25
20240318,120400,1887909030,13490,13490,13500,13490,279
20240318,120300,1884145260,13500,13500,13500,13490,222
20240318,120200,1881150260,13500,13500,13500,13490,127
20240318,120100,1879435930,13490,13480,13500,13480,43
20240318,120000,1878855810,13480,13480,13480,13480,194
20240318,115900,1876240690,13480,13480,13500,13480,330
20240318,115800,1871792270,13480,13480,13480,13480,93
20240318,115700,1870538630,13490,13490,13490,13490,584
20240318,115600,1862660470,13490,13490,13490,13490,3
20240318,115500,1862620000,13490,13490,13490,13490,124
20240318,115400,1860947240,13500,13510,13510,13490,658
20240318,115300,1852064010,13520,13520,13530,13510,1259
20240318,115200,1835052280,13530,13530,13530,13530,5
20240318,115100,1834984630,13530,13530,13530,13530,200
20240318,115000,1832278630,13540,13540,13540,13540,424
20240318,114900,1826537670,13540,13540,13560,13540,42
20240318,114800,1825968590,13560,13560,13560,13560,56
20240318,114700,1825209230,13540,13540,13540,13540,3
20240318,114600,1825168610,13540,13540,13540,13540,17
20240318,114500,1824938430,13540,13540,13540,13540,3
20240318,114400,1824897810,13540,13560,13560,13540,6
20240318,114300,1824816550,13560,13550,13560,13530,318
20240318,114200,1820512320,13560,13540,13570,13540,600
20240318,114100,1812379360,13540,13560,13560,13540,634
20240318,114000,1803790200,13560,13570,13580,13550,867
20240318,113900,1792032760,13590,13580,13590,13570,1674
20240318,113800,1769308520,13580,13590,13600,13580,3777
20240318,113700,1717985210,13600,13600,13600,13600,55
20240318,113600,1717237210,13600,13600,13600,13590,522
20240318,113500,1710138830,13610,13610,13610,13610,15
20240318,113400,1709934680,13610,13610,13610,13610,701
20240318,113300,1700394070,13610,13610,13620,13610,151
20240318,113200,1698338860,13620,13610,13620,13600,1365
20240318,113100,1679770350,13620,13610,13620,13610,15
20240318,113000,1679566150,13610,13630,13630,13610,3
20240318,112900,1679525300,13610,13610,13610,13610,3
20240318,112800,1679484470,13610,13610,13610,13610,1
20240318,112700,1679470860,13630,13630,13630,13630,404
20240318,112600,1673964340,13630,13620,13640,13620,92
20240318,112500,1672711050,13620,13630,13630,13620,378
20240318,112400,1667560450,13630,13630,13630,13620,172
20240318,112300,1665217580,13630,13610,13630,13610,508
20240318,112200,1658303030,13620,13620,13620,13610,217
20240318,112100,1655347790,13620,13630,13630,13620,1052
20240318,112000,1641009120,13640,13640,13640,13640,20
20240318,111900,1640736320,13640,13640,13640,13630,434
20240318,111800,1634818180,13650,13660,13660,13650,202
20240318,111700,1632059810,13650,13650,13650,13650,495
20240318,111600,1625303060,13660,13640,13660,13640,301
20240318,111500,1621195310,13650,13650,13650,13650,30
20240318,111400,1620785810,13650,13640,13660,13620,1073
20240318,111300,1606141590,13640,13630,13640,13620,178
20240318,111200,1603716730,13630,13630,13640,13620,1146
20240318,111100,1588106700,13620,13620,13630,13620,538
20240318,111000,1580778450,13620,13600,13620,13600,801
20240318,110900,1569879760,13600,13600,13600,13600,431
20240318,110800,1564018160,13590,13600,13600,13590,155
20240318,110700,1561910180,13600,13610,13610,13600,311
20240318,110600,1557680470,13610,13610,13610,13610,108
20240318,110500,1556210590,13610,13620,13620,13610,72
20240318,110400,1555230170,13620,13620,13620,13610,108
20240318,110300,1553760210,13620,13620,13620,13620,41
20240318,110200,1553201790,13590,13620,13630,13590,200
20240318,110100,1550475890,13630,13580,13630,13580,4095
20240318,110000,1494704440,13600,13600,13600,13600,565
20240318,105900,1487020440,13610,13610,13620,13600,588
20240318,105800,1479017740,13610,13590,13610,13590,214
20240318,105700,1476109310,13580,13590,13600,13580,13
20240318,105600,1475932640,13590,13600,13610,13590,880
20240318,105500,1463967190,13590,13590,13590,13590,15
20240318,105400,1463763340,13590,13590,13590,13590,104
20240318,105300,1462349980,13590,13600,13600,13590,48
20240318,105200,1461697200,13590,13590,13600,13590,263
20240318,105100,1458122240,13590,13590,13590,13580,70
20240318,105000,1457171340,13590,13550,13590,13550,476
20240318,104900,1450711510,13560,13560,13560,13560,124
20240318,104800,1449030070,13550,13550,13550,13550,30
20240318,104700,1448623570,13550,13560,13560,13550,342
20240318,104600,1443986270,13540,13540,13540,13540,330
20240318,104500,1439518070,13560,13560,13560,13550,274
20240318,104400,1435803430,13570,13600,13600,13570,1200
20240318,104300,1419486940,13610,13550,13610,13540,566
20240318,104200,1411798680,13530,13530,13530,13530,11
20240318,104100,1411649850,13530,13530,13570,13530,100
20240318,104000,1410296240,13580,13550,13580,13550,284
20240318,103900,1406442540,13530,13550,13550,13530,108
20240318,103800,1404981260,13530,13520,13530,13520,160
20240318,103700,1402816760,13510,13500,13520,13500,91
20240318,103600,1401588060,13510,13510,13510,13510,311
20240318,103500,1397386450,13510,13510,13510,13510,133
20240318,103400,1395589620,13500,13480,13500,13480,158
20240318,103300,1393456820,13470,13500,13500,13470,988
20240318,103200,1380126070,13510,13520,13550,13510,51
20240318,103100,1379436890,13520,13510,13520,13510,5
20240318,103000,1379369330,13520,13540,13550,13520,1124
20240318,102900,1364144180,13530,13520,13530,13510,391
20240318,102800,1358854870,13520,13520,13520,13520,1000
20240318,102700,1345334870,13520,13540,13540,13500,1619
20240318,102600,1323426330,13570,13540,13570,13540,97
20240318,102500,1322112410,13570,13570,13570,13540,134
20240318,102400,1320294090,13540,13540,13540,13540,562
20240318,102300,1312684610,13540,13550,13550,13540,1677
20240318,102200,1289977930,13570,13540,13580,13540,953
20240318,102100,1277069090,13540,13530,13540,13530,20
20240318,102000,1276798410,13530,13530,13530,13530,16
20240318,101900,1276581930,13530,13540,13540,13530,20
20240318,101800,1276311320,13540,13540,13550,13540,41
20240318,101700,1275756170,13540,13540,13540,13540,104
20240318,101600,1274348010,13560,13570,13570,13560,174
20240318,101500,1271987780,13580,13590,13600,13570,218
20240318,101400,1269026990,13590,13580,13600,13570,110
20240318,101300,1267531720,13580,13560,13580,13560,103
20240318,101200,1266134040,13570,13550,13570,13540,157
20240318,101100,1264006630,13550,13570,13600,13550,171
20240318,101000,1261684910,13580,13540,13590,13540,114
20240318,100900,1260136420,13540,13540,13580,13540,129
20240318,100800,1258385610,13580,13550,13580,13550,792
20240318,100700,1247632980,13540,13540,13540,13540,190
20240318,100600,1245060380,13560,13550,13560,13540,196
20240318,100500,1242404790,13540,13500,13540,13500,541
20240318,100400,1235092170,13500,13500,13500,13480,1440
20240318,100300,1215673570,13490,13500,13500,13490,514
20240318,100200,1208739550,13490,13480,13500,13480,1200
20240318,100100,1192551670,13480,13460,13480,13460,230
20240318,100000,1189452350,13470,13480,13480,13460,227
20240318,095900,1186396180,13460,13460,13460,13460,112
20240318,095800,1184888660,13460,13460,13490,13450,390
20240318,095700,1179636410,13450,13460,13460,13450,119
20240318,095600,1178035840,13470,13450,13470,13450,63
20240318,095500,1177187270,13470,13480,13490,13470,803
20240318,095400,1166363780,13480,13460,13480,13450,1976
20240318,095300,1139773550,13450,13450,13460,13450,329
20240318,095200,1135348490,13450,13480,13480,13450,331
20240318,095100,1130896340,13500,13490,13500,13460,699
20240318,095000,1121472610,13500,13510,13510,13500,459
20240318,094900,1115275360,13510,13510,13510,13510,31
20240318,094800,1114856550,13520,13530,13530,13520,947
20240318,094700,1102043650,13530,13510,13530,13500,969
20240318,094600,1088941780,13520,13490,13520,13490,203
20240318,094500,1086202390,13490,13480,13490,13480,3
20240318,094400,1086161940,13490,13470,13490,13470,485
20240318,094300,1079625780,13480,13470,13480,13470,95
20240318,094200,1078345920,13460,13460,13460,13460,386
20240318,094100,1073150360,13480,13460,13480,13460,858
20240318,094000,1061599520,13460,13480,13480,13460,886
20240318,093900,1049665070,13480,13490,13490,13480,902
20240318,093800,1037504900,13490,13490,13490,13490,1230
20240318,093700,1020912200,13500,13500,13500,13490,846
20240318,093600,1009497900,13500,13520,13520,13500,1685
20240318,093500,986749320,13520,13500,13520,13500,368
20240318,093400,981778940,13500,13500,13500,13480,364
20240318,093300,976871940,13500,13490,13500,13480,541
20240318,093200,969573840,13480,13490,13500,13480,1076
20240318,093100,955065400,13480,13450,13480,13450,938
20240318,093000,942422980,13480,13500,13500,13460,3456
20240318,092900,895848430,13500,13490,13500,13490,328
20240318,092800,891420770,13500,13510,13520,13480,1339
20240318,092700,873342830,13520,13600,13600,13520,2878
20240318,092600,834329430,13580,13580,13600,13580,318
20240318,092500,830009590,13580,13560,13580,13560,188
20240318,092400,827457550,13560,13570,13580,13560,1634
20240318,092300,805279370,13570,13590,13590,13570,1393
20240318,092200,786369370,13580,13580,13580,13560,1767
20240318,092100,762390960,13570,13630,13640,13570,4576
20240318,092000,700177800,13660,13620,13700,13620,504
20240318,091900,693301670,13620,13680,13680,13620,2581
20240318,091800,658066010,13680,13680,13700,13680,753
20240318,091700,647762260,13710,13700,13710,13670,2199
20240318,091600,617636240,13710,13700,13710,13680,797
20240318,091500,606716670,13690,13680,13700,13680,1418
20240318,091400,587305210,13680,13660,13680,13650,1625
20240318,091300,565088990,13660,13660,13660,13660,851
20240318,091200,553464330,13670,13680,13680,13660,3030
20240318,091100,512049220,13680,13690,13700,13680,142
20240318,091000,510105140,13690,13700,13710,13690,1339
20240318,090900,491756170,13700,13700,13710,13690,1114
20240318,090800,476496150,13700,13610,13740,13600,6927
20240318,090700,381769990,13650,13640,13650,13610,2571
20240318,090600,346710230,13640,13660,13670,13640,2083
20240318,090500,318269600,13660,13710,13710,13660,1874
20240318,090400,292652000,13690,13660,13720,13650,4893
20240318,090300,225698540,13670,13720,13720,13630,4426
20240318,090200,165150960,13730,13550,13730,13550,6805
20240318,090100,72347440,13540,13440,13540,13440,1935
20240318,090000,46223100,13430,13400,13430,13400,3448