KissMeData/092040/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195900,3967850330,6750,6750,6750,6750,3432
20240318,195800,3967850330,6750,6750,6750,6750,0
20240318,195700,3967850330,6750,6750,6750,6750,0
20240318,195600,3967850330,6750,6750,6750,6750,0
20240318,195500,3967850330,6750,6750,6750,6750,0
20240318,195400,3967850330,6750,6750,6750,6750,0
20240318,195300,3967850330,6750,6750,6750,6750,0
20240318,195200,3967850330,6750,6750,6750,6750,0
20240318,195100,3967850330,6750,6750,6750,6750,0
20240318,195000,3967850330,6750,6750,6750,6750,0
20240318,194900,3967850330,6750,6750,6750,6750,0
20240318,194800,3967850330,6750,6750,6750,6750,0
20240318,194700,3967850330,6750,6750,6750,6750,0
20240318,194600,3967850330,6750,6750,6750,6750,0
20240318,194500,3967850330,6750,6750,6750,6750,0
20240318,194400,3967850330,6750,6750,6750,6750,0
20240318,194300,3967850330,6750,6750,6750,6750,0
20240318,194200,3967850330,6750,6750,6750,6750,0
20240318,194100,3967850330,6750,6750,6750,6750,0
20240318,194000,3967850330,6750,6750,6750,6750,0
20240318,193900,3967850330,6750,6750,6750,6750,0
20240318,193800,3967850330,6750,6750,6750,6750,0
20240318,193700,3967850330,6750,6750,6750,6750,0
20240318,193600,3967850330,6750,6750,6750,6750,0
20240318,193500,3967850330,6750,6750,6750,6750,0
20240318,193400,3967850330,6750,6750,6750,6750,0
20240318,193300,3967850330,6750,6750,6750,6750,0
20240318,193200,3967850330,6750,6750,6750,6750,0
20240318,193100,3967850330,6750,6750,6750,6750,0
20240318,193000,3967850330,6750,6750,6750,6750,0
20240318,192900,3967850330,6750,6750,6750,6750,3432
20240318,192800,3967850330,6750,6750,6750,6750,0
20240318,192700,3967850330,6750,6750,6750,6750,0
20240318,192600,3967850330,6750,6750,6750,6750,0
20240318,192500,3967850330,6750,6750,6750,6750,0
20240318,192400,3967850330,6750,6750,6750,6750,0
20240318,192300,3967850330,6750,6750,6750,6750,0
20240318,192200,3967850330,6750,6750,6750,6750,0
20240318,192100,3967850330,6750,6750,6750,6750,0
20240318,192000,3967850330,6750,6750,6750,6750,0
20240318,191900,3967850330,6750,6750,6750,6750,0
20240318,191800,3967850330,6750,6750,6750,6750,0
20240318,191700,3967850330,6750,6750,6750,6750,0
20240318,191600,3967850330,6750,6750,6750,6750,0
20240318,191500,3967850330,6750,6750,6750,6750,0
20240318,191400,3967850330,6750,6750,6750,6750,0
20240318,191300,3967850330,6750,6750,6750,6750,0
20240318,191200,3967850330,6750,6750,6750,6750,0
20240318,191100,3967850330,6750,6750,6750,6750,0
20240318,191000,3967850330,6750,6750,6750,6750,0
20240318,190900,3967850330,6750,6750,6750,6750,0
20240318,190800,3967850330,6750,6750,6750,6750,0
20240318,190700,3967850330,6750,6750,6750,6750,0
20240318,190600,3967850330,6750,6750,6750,6750,0
20240318,190500,3967850330,6750,6750,6750,6750,0
20240318,190400,3967850330,6750,6750,6750,6750,0
20240318,190300,3967850330,6750,6750,6750,6750,0
20240318,190200,3967850330,6750,6750,6750,6750,0
20240318,190100,3967850330,6750,6750,6750,6750,0
20240318,190000,3967850330,6750,6750,6750,6750,0
20240318,185900,3967850330,6750,6750,6750,6750,3432
20240318,185800,3967850330,6750,6750,6750,6750,0
20240318,185700,3967850330,6750,6750,6750,6750,0
20240318,185600,3967850330,6750,6750,6750,6750,0
20240318,185500,3967850330,6750,6750,6750,6750,0
20240318,185400,3967850330,6750,6750,6750,6750,0
20240318,185300,3967850330,6750,6750,6750,6750,0
20240318,185200,3967850330,6750,6750,6750,6750,0
20240318,185100,3967850330,6750,6750,6750,6750,0
20240318,185000,3967850330,6750,6750,6750,6750,0
20240318,184900,3967850330,6750,6750,6750,6750,0
20240318,184800,3967850330,6750,6750,6750,6750,0
20240318,184700,3967850330,6750,6750,6750,6750,0
20240318,184600,3967850330,6750,6750,6750,6750,0
20240318,184500,3967850330,6750,6750,6750,6750,0
20240318,184400,3967850330,6750,6750,6750,6750,0
20240318,184300,3967850330,6750,6750,6750,6750,0
20240318,184200,3967850330,6750,6750,6750,6750,0
20240318,184100,3967850330,6750,6750,6750,6750,0
20240318,184000,3967850330,6750,6750,6750,6750,0
20240318,183900,3967850330,6750,6750,6750,6750,0
20240318,183800,3967850330,6750,6750,6750,6750,0
20240318,183700,3967850330,6750,6750,6750,6750,0
20240318,183600,3967850330,6750,6750,6750,6750,0
20240318,183500,3967850330,6750,6750,6750,6750,0
20240318,183400,3967850330,6750,6750,6750,6750,0
20240318,183300,3967850330,6750,6750,6750,6750,0
20240318,183200,3967850330,6750,6750,6750,6750,0
20240318,183100,3967850330,6750,6750,6750,6750,0
20240318,183000,3967850330,6750,6750,6750,6750,0
20240318,182900,3967850330,6750,6750,6750,6750,3432
20240318,182800,3967850330,6750,6750,6750,6750,0
20240318,182700,3967850330,6750,6750,6750,6750,0
20240318,182600,3967850330,6750,6750,6750,6750,0
20240318,182500,3967850330,6750,6750,6750,6750,0
20240318,182400,3967850330,6750,6750,6750,6750,0
20240318,182300,3967850330,6750,6750,6750,6750,0
20240318,182200,3967850330,6750,6750,6750,6750,0
20240318,182100,3967850330,6750,6750,6750,6750,0
20240318,182000,3967850330,6750,6750,6750,6750,0
20240318,181900,3967850330,6750,6750,6750,6750,0
20240318,181800,3967850330,6750,6750,6750,6750,0
20240318,181700,3967850330,6750,6750,6750,6750,0
20240318,181600,3967850330,6750,6750,6750,6750,0
20240318,181500,3967850330,6750,6750,6750,6750,0
20240318,181400,3967850330,6750,6750,6750,6750,0
20240318,181300,3967850330,6750,6750,6750,6750,0
20240318,181200,3967850330,6750,6750,6750,6750,0
20240318,181100,3967850330,6750,6750,6750,6750,0
20240318,181000,3967850330,6750,6750,6750,6750,0
20240318,180900,3967850330,6750,6750,6750,6750,0
20240318,180800,3967850330,6750,6750,6750,6750,0
20240318,180700,3967850330,6750,6750,6750,6750,0
20240318,180600,3967850330,6750,6750,6750,6750,0
20240318,180500,3967850330,6750,6750,6750,6750,0
20240318,180400,3967850330,6750,6750,6750,6750,0
20240318,180300,3967850330,6750,6750,6750,6750,0
20240318,180200,3967850330,6750,6750,6750,6750,0
20240318,180100,3967850330,6750,6750,6750,6750,0
20240318,180000,3967850330,6750,6750,6750,6750,0
20240318,175900,3967850330,6750,6750,6750,6750,3432
20240318,175800,3967850330,6750,6750,6750,6750,0
20240318,175700,3967850330,6750,6750,6750,6750,0
20240318,175600,3967850330,6750,6750,6750,6750,0
20240318,175500,3967850330,6750,6750,6750,6750,0
20240318,175400,3967850330,6750,6750,6750,6750,0
20240318,175300,3967850330,6750,6750,6750,6750,0
20240318,175200,3967850330,6750,6750,6750,6750,0
20240318,175100,3967850330,6750,6750,6750,6750,0
20240318,175000,3967850330,6750,6750,6750,6750,0
20240318,174900,3967850330,6750,6750,6750,6750,0
20240318,174800,3967850330,6750,6750,6750,6750,0
20240318,174700,3967850330,6750,6750,6750,6750,0
20240318,174600,3967850330,6750,6750,6750,6750,0
20240318,174500,3967850330,6750,6750,6750,6750,0
20240318,174400,3967850330,6750,6750,6750,6750,0
20240318,174300,3967850330,6750,6750,6750,6750,0
20240318,174200,3967850330,6750,6750,6750,6750,0
20240318,174100,3967850330,6750,6750,6750,6750,0
20240318,174000,3967850330,6750,6750,6750,6750,0
20240318,173900,3967850330,6750,6750,6750,6750,0
20240318,173800,3967850330,6750,6750,6750,6750,0
20240318,173700,3967850330,6750,6750,6750,6750,0
20240318,173600,3967850330,6750,6750,6750,6750,0
20240318,173500,3967850330,6750,6750,6750,6750,0
20240318,173400,3967850330,6750,6750,6750,6750,0
20240318,173300,3967850330,6750,6750,6750,6750,0
20240318,173200,3967850330,6750,6750,6750,6750,0
20240318,173100,3967850330,6750,6750,6750,6750,0
20240318,173000,3967850330,6750,6750,6750,6750,0
20240318,172900,3967850330,6750,6750,6750,6750,3432
20240318,172800,3967850330,6750,6750,6750,6750,0
20240318,172700,3967850330,6750,6750,6750,6750,0
20240318,172600,3967850330,6750,6750,6750,6750,0
20240318,172500,3967850330,6750,6750,6750,6750,0
20240318,172400,3967850330,6750,6750,6750,6750,0
20240318,172300,3967850330,6750,6750,6750,6750,0
20240318,172200,3967850330,6750,6750,6750,6750,0
20240318,172100,3967850330,6750,6750,6750,6750,0
20240318,172000,3967850330,6750,6750,6750,6750,0
20240318,171900,3967850330,6750,6750,6750,6750,0
20240318,171800,3967850330,6750,6750,6750,6750,0
20240318,171700,3967850330,6750,6750,6750,6750,0
20240318,171600,3967850330,6750,6750,6750,6750,0
20240318,171500,3967850330,6750,6750,6750,6750,0
20240318,171400,3967850330,6750,6750,6750,6750,0
20240318,171300,3967850330,6750,6750,6750,6750,0
20240318,171200,3967850330,6750,6750,6750,6750,0
20240318,171100,3967850330,6750,6750,6750,6750,0
20240318,171000,3967850330,6750,6750,6750,6750,0
20240318,170900,3967850330,6750,6750,6750,6750,0
20240318,170800,3967850330,6750,6750,6750,6750,0
20240318,170700,3967850330,6750,6750,6750,6750,0
20240318,170600,3967850330,6750,6750,6750,6750,0
20240318,170500,3967850330,6750,6750,6750,6750,0
20240318,170400,3967850330,6750,6750,6750,6750,0
20240318,170300,3967850330,6750,6750,6750,6750,0
20240318,170200,3967850330,6750,6750,6750,6750,0
20240318,170100,3967850330,6750,6750,6750,6750,0
20240318,170000,3967850330,6750,6750,6750,6750,0
20240318,165900,3967850330,6750,6750,6750,6750,3432
20240318,165800,3967850330,6750,6750,6750,6750,0
20240318,165700,3967850330,6750,6750,6750,6750,0
20240318,165600,3967850330,6750,6750,6750,6750,0
20240318,165500,3967850330,6750,6750,6750,6750,0
20240318,165400,3967850330,6750,6750,6750,6750,0
20240318,165300,3967850330,6750,6750,6750,6750,0
20240318,165200,3967850330,6750,6750,6750,6750,0
20240318,165100,3967850330,6750,6750,6750,6750,0
20240318,165000,3967850330,6750,6750,6750,6750,0
20240318,164900,3967850330,6750,6750,6750,6750,0
20240318,164800,3967850330,6750,6750,6750,6750,0
20240318,164700,3967850330,6750,6750,6750,6750,0
20240318,164600,3967850330,6750,6750,6750,6750,0
20240318,164500,3967850330,6750,6750,6750,6750,0
20240318,164400,3967850330,6750,6750,6750,6750,0
20240318,164300,3967850330,6750,6750,6750,6750,0
20240318,164200,3967850330,6750,6750,6750,6750,0
20240318,164100,3967850330,6750,6750,6750,6750,0
20240318,164000,3967850330,6750,6750,6750,6750,0
20240318,163900,3967850330,6750,6750,6750,6750,0
20240318,163800,3967850330,6750,6750,6750,6750,0
20240318,163700,3967850330,6750,6750,6750,6750,0
20240318,163600,3967850330,6750,6750,6750,6750,0
20240318,163500,3967850330,6750,6750,6750,6750,0
20240318,163400,3967850330,6750,6750,6750,6750,0
20240318,163300,3967850330,6750,6750,6750,6750,0
20240318,163200,3967850330,6750,6750,6750,6750,0
20240318,163100,3967850330,6750,6750,6750,6750,0
20240318,163000,3967850330,6750,6750,6750,6750,0
20240318,162900,3967850330,6750,6750,6750,6750,3432
20240318,162800,3967850330,6750,6750,6750,6750,0
20240318,162700,3967850330,6750,6750,6750,6750,0
20240318,162600,3967850330,6750,6750,6750,6750,0
20240318,162500,3967850330,6750,6750,6750,6750,0
20240318,162400,3967850330,6750,6750,6750,6750,0
20240318,162300,3967850330,6750,6750,6750,6750,0
20240318,162200,3967850330,6750,6750,6750,6750,0
20240318,162100,3967850330,6750,6750,6750,6750,0
20240318,162000,3967850330,6750,6750,6750,6750,0
20240318,161900,3967850330,6750,6750,6750,6750,0
20240318,161800,3967850330,6750,6750,6750,6750,0
20240318,161700,3967850330,6750,6750,6750,6750,0
20240318,161600,3967850330,6750,6750,6750,6750,0
20240318,161500,3967850330,6750,6750,6750,6750,0
20240318,161400,3967850330,6750,6750,6750,6750,0
20240318,161300,3967850330,6750,6750,6750,6750,0
20240318,161200,3967850330,6750,6750,6750,6750,0
20240318,161100,3967850330,6750,6750,6750,6750,0
20240318,161000,3967850330,6750,6750,6750,6750,0
20240318,160900,3967850330,6750,6750,6750,6750,0
20240318,160800,3967850330,6750,6750,6750,6750,0
20240318,160700,3967850330,6750,6750,6750,6750,0
20240318,160600,3967850330,6750,6750,6750,6750,0
20240318,160500,3967850330,6750,6750,6750,6750,0
20240318,160400,3967850330,6750,6750,6750,6750,0
20240318,160300,3967850330,6750,6750,6750,6750,0
20240318,160200,3967850330,6750,6750,6750,6750,0
20240318,160100,3967850330,6750,6750,6750,6750,0
20240318,160000,3967850330,6750,6750,6750,6750,0
20240318,155900,3967850330,6750,6750,6750,6750,3432
20240318,155800,3967850330,6750,6750,6750,6750,0
20240318,155700,3967850330,6750,6750,6750,6750,0
20240318,155600,3967850330,6750,6750,6750,6750,0
20240318,155500,3967850330,6750,6750,6750,6750,0
20240318,155400,3967850330,6750,6750,6750,6750,0
20240318,155300,3967850330,6750,6750,6750,6750,0
20240318,155200,3967850330,6750,6750,6750,6750,0
20240318,155100,3967850330,6750,6750,6750,6750,0
20240318,155000,3967850330,6750,6750,6750,6750,0
20240318,154900,3967850330,6750,6750,6750,6750,0
20240318,154800,3967850330,6750,6750,6750,6750,0
20240318,154700,3967850330,6750,6750,6750,6750,0
20240318,154600,3967850330,6750,6750,6750,6750,0
20240318,154500,3967850330,6750,6750,6750,6750,0
20240318,154400,3967850330,6750,6750,6750,6750,0
20240318,154300,3967850330,6750,6750,6750,6750,0
20240318,154200,3967850330,6750,6750,6750,6750,0
20240318,154100,3967850330,6750,6750,6750,6750,0
20240318,154000,3967850330,6750,6750,6750,6750,0
20240318,153900,3967850330,6750,6750,6750,6750,0
20240318,153800,3967850330,6750,6750,6750,6750,0
20240318,153700,3967850330,6750,6750,6750,6750,0
20240318,153600,3967850330,6750,6750,6750,6750,0
20240318,153500,3967850330,6750,6750,6750,6750,0
20240318,153400,3967850330,6750,6750,6750,6750,0
20240318,153300,3967850330,6750,6750,6750,6750,0
20240318,153200,3967850330,6750,6750,6750,6750,0
20240318,153100,3967850330,6750,6750,6750,6750,0
20240318,153000,3967850330,6750,6750,6750,6750,3432
20240318,152900,3944684330,6720,6720,6720,6720,0
20240318,152800,3944684330,6720,6720,6720,6720,0
20240318,152700,3944684330,6720,6720,6720,6720,0
20240318,152600,3944684330,6720,6720,6720,6720,0
20240318,152500,3944684330,6720,6720,6720,6720,0
20240318,152400,3944684330,6720,6720,6720,6720,0
20240318,152300,3944684330,6720,6720,6720,6720,0
20240318,152200,3944684330,6720,6720,6720,6720,0
20240318,152100,3944684330,6720,6720,6720,6720,0
20240318,152000,3944684330,6720,6720,6720,6720,0
20240318,151900,3944684330,6720,6730,6730,6720,810
20240318,151800,3939240850,6720,6710,6720,6710,408
20240318,151700,3936502620,6710,6720,6720,6710,1528
20240318,151600,3926244840,6720,6730,6730,6720,1525
20240318,151500,3915981970,6730,6730,6730,6730,0
20240318,151400,3915981970,6730,6710,6730,6710,380
20240318,151300,3913432070,6730,6730,6730,6730,0
20240318,151200,3913432070,6730,6730,6730,6720,356
20240318,151100,3911036250,6730,6730,6730,6730,158
20240318,151000,3909972910,6730,6730,6740,6710,505
20240318,150900,3906584190,6730,6730,6730,6730,0
20240318,150800,3906584190,6730,6740,6740,6730,1761
20240318,150700,3894722120,6740,6740,6740,6740,5
20240318,150600,3894688420,6730,6730,6730,6730,22
20240318,150500,3894540360,6730,6730,6730,6730,678
20240318,150400,3889977420,6730,6730,6730,6730,447
20240318,150300,3886969110,6730,6720,6730,6720,434
20240318,150200,3884048330,6710,6710,6710,6710,1
20240318,150100,3884041620,6710,6720,6720,6710,298
20240318,150000,3882041780,6730,6720,6730,6710,342
20240318,145900,3879746010,6720,6710,6720,6710,378
20240318,145800,3877209430,6710,6710,6710,6710,123
20240318,145700,3876384100,6710,6710,6710,6710,374
20240318,145600,3873874560,6710,6710,6710,6710,3
20240318,145500,3873854430,6710,6710,6710,6710,35
20240318,145400,3873619580,6720,6720,6720,6720,14
20240318,145300,3873525500,6730,6710,6740,6710,794
20240318,145200,3868184090,6710,6730,6730,6710,1558
20240318,145100,3857715430,6730,6730,6730,6730,0
20240318,145000,3857715430,6730,6720,6730,6720,39
20240318,144900,3857453320,6710,6700,6710,6700,751
20240318,144800,3852416820,6690,6690,6690,6690,239
20240318,144700,3850817910,6690,6690,6690,6690,5
20240318,144600,3850784460,6690,6690,6690,6690,223
20240318,144500,3849292590,6690,6690,6690,6670,2579
20240318,144400,3832090560,6680,6680,6680,6670,3203
20240318,144300,3810717590,6680,6700,6700,6680,1502
20240318,144200,3800683410,6700,6690,6700,6680,1504
20240318,144100,3790630110,6690,6690,6690,6690,1315
20240318,144000,3781832760,6690,6690,6690,6690,186
20240318,143900,3780588420,6680,6700,6700,6680,124
20240318,143800,3779759020,6690,6690,6690,6680,606
20240318,143700,3775705300,6690,6690,6690,6690,7
20240318,143600,3775658470,6680,6700,6700,6680,1090
20240318,143500,3768371380,6700,6700,6710,6680,1054
20240318,143400,3761318270,6700,6700,6700,6700,46
20240318,143300,3761010070,6710,6700,6710,6700,250
20240318,143200,3759332720,6700,6710,6710,6700,514
20240318,143100,3755888890,6700,6700,6700,6700,501
20240318,143000,3752532190,6740,6740,6740,6670,22968
20240318,142900,3598513400,6740,6750,6750,6740,667
20240318,142800,3594012820,6760,6750,6760,6740,823
20240318,142700,3588457660,6750,6750,6750,6750,192
20240318,142600,3587161660,6740,6770,6770,6740,4973
20240318,142500,3553546080,6770,6780,6780,6770,1240
20240318,142400,3545149570,6780,6780,6780,6780,212
20240318,142300,3543712210,6780,6770,6780,6770,92
20240318,142200,3543088950,6770,6770,6770,6770,271
20240318,142100,3541254280,6780,6780,6780,6780,10
20240318,142000,3541186480,6780,6770,6780,6770,70
20240318,141900,3540712080,6770,6770,6770,6770,247
20240318,141800,3539039890,6770,6770,6770,6770,1219
20240318,141700,3530787260,6780,6770,6780,6770,685
20240318,141600,3526143960,6780,6770,6780,6770,2112
20240318,141500,3511835720,6770,6770,6780,6770,516
20240318,141400,3508342380,6760,6760,6760,6760,501
20240318,141300,3504955620,6760,6770,6770,6760,235
20240318,141200,3503366940,6760,6760,6760,6760,10
20240318,141100,3503299340,6770,6760,6770,6760,689
20240318,141000,3498635520,6760,6760,6760,6760,1012
20240318,140900,3491794400,6750,6750,6750,6750,116
20240318,140800,3491011400,6740,6740,6740,6740,8
20240318,140700,3490957480,6740,6750,6750,6740,400
20240318,140600,3488261060,6750,6750,6750,6750,9
20240318,140500,3488200310,6750,6750,6750,6750,261
20240318,140400,3486438560,6750,6750,6750,6750,89
20240318,140300,3485837810,6750,6750,6750,6750,0
20240318,140200,3485837810,6750,6750,6750,6750,0
20240318,140100,3485837810,6750,6740,6750,6740,223
20240318,140000,3484334370,6740,6740,6740,6740,1000
20240318,135900,3477594370,6750,6740,6750,6740,1286
20240318,135800,3468918730,6740,6740,6740,6740,51
20240318,135700,3468574990,6760,6750,6760,6750,109
20240318,135600,3467838230,6760,6760,6760,6760,0
20240318,135500,3467838230,6760,6760,6760,6760,2
20240318,135400,3467824710,6740,6750,6750,6740,1793
20240318,135300,3455739490,6760,6760,6760,6760,1002
20240318,135200,3448965970,6760,6760,6760,6760,169
20240318,135100,3447823530,6760,6760,6760,6750,3329
20240318,135000,3425343940,6780,6770,6780,6770,1659
20240318,134900,3414112460,6770,6780,6780,6770,350
20240318,134800,3411742930,6780,6770,6780,6770,312
20240318,134700,3409630650,6760,6760,6760,6760,50
20240318,134600,3409292650,6760,6760,6760,6760,0
20240318,134500,3409292650,6760,6760,6760,6760,0
20240318,134400,3409292650,6760,6760,6760,6760,727
20240318,134300,3404378130,6760,6760,6760,6760,300
20240318,134200,3402350130,6770,6760,6770,6760,84
20240318,134100,3401782180,6760,6760,6760,6760,14
20240318,134000,3401687540,6750,6760,6760,6750,12
20240318,133900,3401606440,6760,6740,6760,6730,1675
20240318,133800,3390311470,6740,6740,6740,6740,572
20240318,133700,3386456190,6740,6740,6740,6740,840
20240318,133600,3380794590,6750,6750,6750,6750,0
20240318,133500,3380794590,6750,6750,6750,6750,51
20240318,133400,3380450340,6750,6750,6750,6750,857
20240318,133300,3374665590,6750,6750,6750,6750,300
20240318,133200,3372640590,6750,6760,6760,6750,1348
20240318,133100,3363541090,6760,6750,6760,6750,801
20240318,133000,3358133900,6760,6740,6760,6740,459
20240318,132900,3355034810,6740,6740,6740,6740,411
20240318,132800,3352264670,6740,6740,6740,6740,76
20240318,132700,3351752430,6740,6740,6740,6740,5
20240318,132600,3351718730,6740,6750,6750,6730,636
20240318,132500,3347437350,6740,6730,6750,6730,83
20240318,132400,3346878400,6730,6760,6760,6730,4017
20240318,132300,3319818030,6760,6760,6770,6760,437
20240318,132200,3316863880,6740,6760,6760,6740,2847
20240318,132100,3297644680,6760,6760,6760,6760,239
20240318,132000,3296029040,6760,6770,6770,6760,719
20240318,131900,3291167410,6760,6760,6770,6760,321
20240318,131800,3288996450,6770,6770,6770,6770,0
20240318,131700,3288996450,6770,6750,6770,6750,1638
20240318,131600,3277925970,6750,6750,6750,6750,1003
20240318,131500,3271155720,6740,6740,6740,6740,969
20240318,131400,3264624660,6750,6750,6750,6750,0
20240318,131300,3264624660,6750,6750,6750,6750,1
20240318,131200,3264617910,6750,6750,6750,6750,1623
20240318,131100,3253662660,6760,6760,6760,6760,339
20240318,131000,3251371020,6760,6760,6760,6760,632
20240318,130900,3247098700,6760,6760,6760,6760,120
20240318,130800,3246287500,6760,6760,6760,6760,170
20240318,130700,3245138300,6770,6770,6770,6770,611
20240318,130600,3241001830,6780,6780,6780,6780,785
20240318,130500,3235679530,6780,6780,6780,6780,0
20240318,130400,3235679530,6780,6780,6790,6780,137
20240318,130300,3234750520,6780,6780,6780,6780,0
20240318,130200,3234750520,6780,6780,6780,6780,0
20240318,130100,3234750520,6780,6780,6780,6780,0
20240318,130000,3234750520,6780,6780,6780,6780,500
20240318,125900,3231360520,6790,6790,6790,6790,544
20240318,125800,3227666760,6780,6780,6780,6780,1041
20240318,125700,3220608780,6780,6760,6780,6760,1067
20240318,125600,3213380270,6760,6760,6760,6760,739
20240318,125500,3208384630,6750,6750,6750,6750,969
20240318,125400,3201843880,6750,6750,6750,6750,43
20240318,125300,3201553630,6740,6750,6750,6740,546
20240318,125200,3197873130,6750,6750,6750,6750,301
20240318,125100,3195841380,6760,6760,6760,6760,329
20240318,125000,3193617340,6760,6760,6760,6760,383
20240318,124900,3191028260,6780,6760,6780,6760,14
20240318,124800,3190933520,6750,6750,6750,6750,624
20240318,124700,3186721520,6770,6750,6770,6750,2021
20240318,124600,3173065350,6750,6750,6750,6750,709
20240318,124500,3168279600,6760,6770,6770,6760,1589
20240318,124400,3157533990,6770,6770,6770,6770,40
20240318,124300,3157263190,6770,6770,6770,6770,40
20240318,124200,3156992390,6770,6770,6770,6770,80
20240318,124100,3156450790,6770,6770,6770,6770,0
20240318,124000,3156450790,6770,6770,6790,6770,2631
20240318,123900,3138638840,6770,6780,6780,6770,891
20240318,123800,3132597900,6790,6800,6800,6790,127
20240318,123700,3131734770,6800,6810,6810,6790,422
20240318,123600,3128864570,6810,6810,6810,6810,45
20240318,123500,3128558120,6800,6800,6800,6800,1023
20240318,123400,3121601720,6790,6790,6790,6790,0
20240318,123300,3121601720,6790,6790,6790,6790,0
20240318,123200,3121601720,6790,6790,6790,6790,0
20240318,123100,3121601720,6790,6800,6800,6790,1103
20240318,123000,3114111320,6800,6810,6810,6800,2748
20240318,122900,3095423520,6810,6810,6810,6810,40
20240318,122800,3095151120,6810,6820,6820,6810,2923
20240318,122700,3075224890,6820,6820,6830,6820,2433
20240318,122600,3058631020,6810,6810,6810,6810,246
20240318,122500,3056955760,6810,6810,6810,6800,306
20240318,122400,3054871920,6810,6800,6810,6800,813
20240318,122300,3049343420,6800,6800,6800,6800,39
20240318,122200,3049078220,6800,6790,6800,6790,51
20240318,122100,3048731900,6790,6790,6790,6790,0
20240318,122000,3048731900,6790,6790,6790,6790,398
20240318,121900,3046029480,6790,6790,6800,6790,1196
20240318,121800,3037908610,6790,6790,6790,6790,40
20240318,121700,3037637010,6790,6790,6790,6790,62
20240318,121600,3037216030,6800,6790,6800,6790,145
20240318,121500,3036231460,6790,6790,6790,6790,438
20240318,121400,3033257440,6790,6790,6800,6790,1369
20240318,121300,3023958730,6800,6810,6810,6800,2916
20240318,121200,3004124760,6820,6820,6820,6820,40
20240318,121100,3003851960,6820,6820,6820,6820,1580
20240318,121000,2993076360,6820,6820,6820,6820,50
20240318,120900,2992735360,6810,6820,6820,6810,960
20240318,120800,2986197160,6830,6830,6830,6830,86
20240318,120700,2985609780,6830,6830,6840,6820,709
20240318,120600,2980770680,6830,6840,6840,6830,1480
20240318,120500,2970660240,6830,6810,6830,6800,3971
20240318,120400,2943555770,6830,6820,6830,6820,1845
20240318,120300,2930972830,6820,6810,6830,6810,1086
20240318,120200,2923566060,6820,6820,6830,6820,201
20240318,120100,2922195200,6820,6830,6830,6820,115
20240318,120000,2921410450,6820,6810,6830,6810,740
20240318,115900,2916365370,6810,6810,6810,6810,81
20240318,115800,2915813760,6810,6800,6810,6800,290
20240318,115700,2913841350,6800,6800,6800,6800,500
20240318,115600,2910441350,6800,6800,6800,6800,29
20240318,115500,2910244150,6800,6810,6810,6790,1435
20240318,115400,2900484100,6810,6820,6820,6810,133
20240318,115300,2899577100,6830,6820,6830,6820,412
20240318,115200,2896765240,6830,6800,6830,6800,4390
20240318,115100,2866860870,6790,6780,6790,6780,302
20240318,115000,2864811220,6780,6790,6790,6780,612
20240318,114900,2860661460,6790,6790,6790,6780,270
20240318,114800,2858828250,6790,6790,6790,6790,0
20240318,114700,2858828250,6790,6790,6790,6790,70
20240318,114600,2858352950,6790,6790,6790,6790,78
20240318,114500,2857823330,6790,6790,6790,6790,367
20240318,114400,2855331400,6790,6790,6790,6790,44
20240318,114300,2855032640,6790,6790,6800,6790,464
20240318,114200,2851881680,6790,6790,6790,6790,85
20240318,114100,2851304530,6790,6790,6790,6790,71
20240318,114000,2850822440,6800,6780,6800,6780,18
20240318,113900,2850700250,6790,6790,6790,6790,166
20240318,113800,2849573110,6790,6790,6790,6790,375
20240318,113700,2847026860,6780,6790,6790,6780,240
20240318,113600,2845397760,6800,6800,6800,6790,799
20240318,113500,2839972140,6800,6800,6800,6800,775
20240318,113400,2834702140,6800,6800,6800,6790,75
20240318,113300,2834192180,6800,6790,6800,6790,1375
20240318,113200,2824845560,6780,6780,6780,6780,911
20240318,113100,2818668980,6780,6770,6780,6770,114
20240318,113000,2817897170,6770,6770,6770,6770,730
20240318,112900,2812955070,6770,6770,6770,6770,40
20240318,112800,2812684270,6760,6770,6770,6760,151
20240318,112700,2811662100,6770,6770,6770,6760,182
20240318,112600,2810430960,6770,6750,6770,6740,783
20240318,112500,2805143470,6750,6750,6750,6750,82
20240318,112400,2804589970,6750,6750,6750,6740,174
20240318,112300,2803415580,6750,6750,6750,6750,0
20240318,112200,2803415580,6750,6750,6760,6750,427
20240318,112100,2800532130,6760,6760,6760,6760,12
20240318,112000,2800451010,6760,6760,6760,6760,734
20240318,111900,2795489170,6780,6770,6780,6770,1028
20240318,111800,2788529480,6760,6770,6770,6760,485
20240318,111700,2785246460,6770,6760,6770,6760,118
20240318,111600,2784448430,6760,6750,6760,6750,80
20240318,111500,2783907730,6740,6750,6750,6740,675
20240318,111400,2779351570,6740,6730,6760,6730,543
20240318,111300,2775681680,6750,6740,6770,6730,1574
20240318,111200,2765048600,6740,6740,6740,6740,4
20240318,111100,2765021640,6730,6730,6730,6730,152
20240318,111000,2763998680,6720,6720,6730,6720,97
20240318,110900,2763346810,6720,6710,6720,6710,1558
20240318,110800,2752888200,6710,6700,6710,6700,422
20240318,110700,2750059750,6700,6700,6710,6690,2311
20240318,110600,2734586010,6700,6700,6700,6700,564
20240318,110500,2730807210,6710,6700,6710,6700,657
20240318,110400,2726405220,6700,6710,6710,6700,749
20240318,110300,2721386870,6700,6700,6710,6700,1052
20240318,110200,2714338440,6700,6700,6710,6690,1112
20240318,110100,2706888970,6710,6710,6710,6710,21
20240318,110000,2706748060,6700,6700,6700,6700,21
20240318,105900,2706607360,6700,6700,6700,6700,72
20240318,105800,2706124960,6710,6710,6710,6710,10
20240318,105700,2706057860,6710,6710,6710,6710,40
20240318,105600,2705789460,6710,6720,6720,6700,2024
20240318,105500,2692218210,6720,6720,6730,6710,599
20240318,105400,2688196890,6720,6720,6720,6720,149
20240318,105300,2687195610,6730,6730,6730,6720,600
20240318,105200,2683159740,6730,6710,6750,6710,483
20240318,105100,2679913800,6710,6710,6710,6710,87
20240318,105000,2679330030,6710,6710,6710,6700,147
20240318,104900,2678344600,6710,6700,6710,6700,88
20240318,104800,2677754950,6700,6700,6700,6700,0
20240318,104700,2677754950,6700,6710,6720,6700,4617
20240318,104600,2646804590,6720,6720,6720,6720,280
20240318,104500,2644922990,6720,6720,6760,6720,2848
20240318,104400,2625715400,6720,6720,6720,6720,864
20240318,104300,2619909320,6720,6720,6720,6720,112
20240318,104200,2619156680,6720,6720,6730,6720,1527
20240318,104100,2608895040,6730,6740,6760,6730,1033
20240318,104000,2601922730,6730,6750,6750,6730,232
20240318,103900,2600359500,6750,6750,6750,6730,1175
20240318,103800,2592429470,6750,6740,6750,6740,160
20240318,103700,2591350320,6740,6730,6740,6730,26
20240318,103600,2591175170,6740,6740,6750,6730,524
20240318,103500,2587643550,6730,6710,6730,6710,269
20240318,103400,2585836350,6720,6710,6720,6710,194
20240318,103300,2584534450,6710,6720,6720,6710,342
20240318,103200,2582239130,6720,6720,6720,6710,652
20240318,103100,2577863960,6730,6730,6730,6720,281
20240318,103000,2575973000,6720,6720,6720,6720,265
20240318,102900,2574192200,6720,6720,6720,6720,17
20240318,102800,2574077960,6710,6710,6710,6710,995
20240318,102700,2567401510,6720,6720,6720,6710,1421
20240318,102600,2557854960,6720,6730,6750,6710,13653
20240318,102500,2466162830,6720,6730,6740,6720,444
20240318,102400,2463171730,6740,6750,6750,6730,435
20240318,102300,2460240620,6750,6740,6760,6740,2849
20240318,102200,2441021350,6730,6730,6740,6730,1013
20240318,102100,2434203800,6740,6720,6740,6720,2992
20240318,102000,2414065200,6720,6710,6720,6710,2377
20240318,101900,2398095960,6700,6680,6700,6680,663
20240318,101800,2393657270,6680,6700,6700,6680,2049
20240318,101700,2379941070,6700,6700,6720,6700,3305
20240318,101600,2357793320,6700,6750,6750,6700,11334
20240318,101500,2281648370,6740,6730,6750,6730,1163
20240318,101400,2273811850,6740,6740,6750,6740,979
20240318,101300,2267210810,6750,6730,6800,6730,5025
20240318,101200,2233273060,6740,6740,6750,6730,782
20240318,101100,2228009010,6730,6740,6750,6730,3522
20240318,101000,2204283990,6740,6750,6750,6740,697
20240318,100900,2199580240,6760,6740,6760,6740,1600
20240318,100800,2188788490,6740,6750,6760,6740,2347
20240318,100700,2172941930,6750,6760,6770,6750,1170
20240318,100600,2165032570,6770,6770,6770,6760,637
20240318,100500,2160724550,6780,6790,6800,6760,5182
20240318,100400,2125609050,6800,6790,6800,6780,1156
20240318,100300,2117758190,6800,6790,6800,6790,269
20240318,100200,2115931480,6790,6800,6800,6790,1207
20240318,100100,2107729420,6800,6800,6800,6790,19
20240318,100000,2107600230,6790,6790,6790,6780,416
20240318,095900,2104775640,6800,6790,6800,6790,897
20240318,095800,2098681280,6800,6790,6800,6790,264
20240318,095700,2096887590,6790,6770,6790,6770,3425
20240318,095600,2073662960,6770,6780,6790,6770,707
20240318,095500,2068871320,6780,6800,6820,6780,15791
20240318,095400,1961647940,6810,6800,6810,6800,3144
20240318,095300,1940268690,6790,6800,6800,6780,12339
20240318,095200,1856467070,6810,6810,6810,6810,1304
20240318,095100,1847586830,6820,6820,6820,6820,19
20240318,095000,1847457250,6830,6820,6890,6810,5958
20240318,094900,1806550250,6830,6820,6830,6820,133
20240318,094800,1805642860,6830,6810,6830,6800,838
20240318,094700,1799934890,6810,6810,6820,6810,383
20240318,094600,1797325230,6800,6860,6860,6800,9658
20240318,094500,1731402910,6860,6870,6870,6850,2603
20240318,094400,1713564830,6870,6870,6870,6870,2178
20240318,094300,1698601970,6860,6880,6880,6860,2560
20240318,094200,1681001220,6880,6890,6900,6880,96
20240318,094100,1680340280,6890,6880,6910,6860,23923
20240318,094000,1515472340,6880,6880,6890,6880,3374
20240318,093900,1492253150,6880,6860,6880,6860,4495
20240318,093800,1461343660,6860,6860,6870,6860,575
20240318,093700,1457398170,6850,6830,6870,6820,2551
20240318,093600,1439938750,6820,6820,6830,6810,4740
20240318,093500,1407611750,6830,6830,6830,6820,1246
20240318,093400,1399113960,6820,6800,6820,6790,4419
20240318,093300,1369015130,6800,6820,6830,6800,9493
20240318,093200,1304408220,6830,6820,6830,6820,360
20240318,093100,1301951690,6820,6810,6830,6810,895
20240318,093000,1295849000,6820,6840,6840,6810,2721
20240318,092900,1277283120,6830,6830,6830,6830,129
20240318,092800,1276402050,6830,6820,6840,6820,633
20240318,092700,1272078910,6820,6810,6830,6810,1539
20240318,092600,1261584170,6820,6820,6830,6810,2201
20240318,092500,1246574430,6830,6830,6830,6810,2396
20240318,092400,1230243710,6830,6870,6870,6830,828
20240318,092300,1224567310,6860,6870,6870,6860,831
20240318,092200,1218866180,6860,6870,6890,6860,5825
20240318,092100,1178769540,6860,6880,6890,6860,12960
20240318,092000,1089598790,6880,6830,6880,6820,2780
20240318,091900,1070573190,6830,6840,6850,6830,8466
20240318,091800,1012684970,6840,6870,6870,6840,4448
20240318,091700,982196770,6870,6850,6880,6850,11818
20240318,091600,901033350,6850,6860,6870,6830,4318
20240318,091500,871460270,6880,6790,6880,6780,19609
20240318,091400,737097630,6800,6820,6820,6800,6426
20240318,091300,693359840,6820,6830,6840,6820,4575
20240318,091200,662126690,6830,6810,6830,6810,1916
20240318,091100,649061010,6810,6800,6820,6800,1432
20240318,091000,639307810,6800,6800,6810,6780,5619
20240318,090900,601128970,6800,6820,6820,6790,2747
20240318,090800,582442290,6810,6800,6810,6790,2029
20240318,090700,568645830,6790,6790,6830,6780,4291
20240318,090600,539470020,6800,6810,6840,6800,2880
20240318,090500,519869730,6840,6840,6870,6800,14877
20240318,090400,418443810,6850,6850,6860,6820,7061
20240318,090300,370112560,6850,6810,6850,6810,4805
20240318,090200,337304040,6800,6750,6810,6750,5806
20240318,090100,297891120,6750,6790,6800,6730,9059
20240318,090000,236683910,6780,6870,6870,6730,34694