KissMeData/003530/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184000,10832423420,4090,4090,4090,4090,65630
20240318,183900,10832423420,4090,4090,4090,4090,0
20240318,183800,10832423420,4090,4090,4090,4090,0
20240318,183700,10832423420,4090,4090,4090,4090,0
20240318,183600,10832423420,4090,4090,4090,4090,0
20240318,183500,10832423420,4090,4090,4090,4090,0
20240318,183400,10832423420,4090,4090,4090,4090,0
20240318,183300,10832423420,4090,4090,4090,4090,0
20240318,183200,10832423420,4090,4090,4090,4090,0
20240318,183100,10832423420,4090,4090,4090,4090,0
20240318,183000,10832423420,4090,4090,4090,4090,0
20240318,182900,10832423420,4090,4090,4090,4090,0
20240318,182800,10832423420,4090,4090,4090,4090,0
20240318,182700,10832423420,4090,4090,4090,4090,0
20240318,182600,10832423420,4090,4090,4090,4090,0
20240318,182500,10832423420,4090,4090,4090,4090,0
20240318,182400,10832423420,4090,4090,4090,4090,0
20240318,182300,10832423420,4090,4090,4090,4090,0
20240318,182200,10832423420,4090,4090,4090,4090,0
20240318,182100,10832423420,4090,4090,4090,4090,0
20240318,182000,10832423420,4090,4090,4090,4090,0
20240318,181900,10832423420,4090,4090,4090,4090,0
20240318,181800,10832423420,4090,4090,4090,4090,0
20240318,181700,10832423420,4090,4090,4090,4090,0
20240318,181600,10832423420,4090,4090,4090,4090,0
20240318,181500,10832423420,4090,4090,4090,4090,0
20240318,181400,10832423420,4090,4090,4090,4090,0
20240318,181300,10832423420,4090,4090,4090,4090,0
20240318,181200,10832423420,4090,4090,4090,4090,0
20240318,181100,10832423420,4090,4090,4090,4090,0
20240318,181000,10832423420,4090,4090,4090,4090,65630
20240318,180900,10832423420,4090,4090,4090,4090,0
20240318,180800,10832423420,4090,4090,4090,4090,0
20240318,180700,10832423420,4090,4090,4090,4090,0
20240318,180600,10832423420,4090,4090,4090,4090,0
20240318,180500,10832423420,4090,4090,4090,4090,0
20240318,180400,10832423420,4090,4090,4090,4090,0
20240318,180300,10832423420,4090,4090,4090,4090,0
20240318,180200,10832423420,4090,4090,4090,4090,0
20240318,180100,10832423420,4090,4090,4090,4090,0
20240318,180000,10832423420,4090,4090,4090,4090,0
20240318,175900,10832423420,4090,4090,4090,4090,0
20240318,175800,10832423420,4090,4090,4090,4090,0
20240318,175700,10832423420,4090,4090,4090,4090,0
20240318,175600,10832423420,4090,4090,4090,4090,0
20240318,175500,10832423420,4090,4090,4090,4090,0
20240318,175400,10832423420,4090,4090,4090,4090,0
20240318,175300,10832423420,4090,4090,4090,4090,0
20240318,175200,10832423420,4090,4090,4090,4090,0
20240318,175100,10832423420,4090,4090,4090,4090,0
20240318,175000,10832423420,4090,4090,4090,4090,0
20240318,174900,10832423420,4090,4090,4090,4090,0
20240318,174800,10832423420,4090,4090,4090,4090,0
20240318,174700,10832423420,4090,4090,4090,4090,0
20240318,174600,10832423420,4090,4090,4090,4090,0
20240318,174500,10832423420,4090,4090,4090,4090,0
20240318,174400,10832423420,4090,4090,4090,4090,0
20240318,174300,10832423420,4090,4090,4090,4090,0
20240318,174200,10832423420,4090,4090,4090,4090,0
20240318,174100,10832423420,4090,4090,4090,4090,0
20240318,174000,10832423420,4090,4090,4090,4090,65630
20240318,173900,10832423420,4090,4090,4090,4090,0
20240318,173800,10832423420,4090,4090,4090,4090,0
20240318,173700,10832423420,4090,4090,4090,4090,0
20240318,173600,10832423420,4090,4090,4090,4090,0
20240318,173500,10832423420,4090,4090,4090,4090,0
20240318,173400,10832423420,4090,4090,4090,4090,0
20240318,173300,10832423420,4090,4090,4090,4090,0
20240318,173200,10832423420,4090,4090,4090,4090,0
20240318,173100,10832423420,4090,4090,4090,4090,0
20240318,173000,10832423420,4090,4090,4090,4090,0
20240318,172900,10832423420,4090,4090,4090,4090,0
20240318,172800,10832423420,4090,4090,4090,4090,0
20240318,172700,10832423420,4090,4090,4090,4090,0
20240318,172600,10832423420,4090,4090,4090,4090,0
20240318,172500,10832423420,4090,4090,4090,4090,0
20240318,172400,10832423420,4090,4090,4090,4090,0
20240318,172300,10832423420,4090,4090,4090,4090,0
20240318,172200,10832423420,4090,4090,4090,4090,0
20240318,172100,10832423420,4090,4090,4090,4090,0
20240318,172000,10832423420,4090,4090,4090,4090,0
20240318,171900,10832423420,4090,4090,4090,4090,0
20240318,171800,10832423420,4090,4090,4090,4090,0
20240318,171700,10832423420,4090,4090,4090,4090,0
20240318,171600,10832423420,4090,4090,4090,4090,0
20240318,171500,10832423420,4090,4090,4090,4090,0
20240318,171400,10832423420,4090,4090,4090,4090,0
20240318,171300,10832423420,4090,4090,4090,4090,0
20240318,171200,10832423420,4090,4090,4090,4090,0
20240318,171100,10832423420,4090,4090,4090,4090,0
20240318,171000,10832423420,4090,4090,4090,4090,65630
20240318,170900,10832423420,4090,4090,4090,4090,0
20240318,170800,10832423420,4090,4090,4090,4090,0
20240318,170700,10832423420,4090,4090,4090,4090,0
20240318,170600,10832423420,4090,4090,4090,4090,0
20240318,170500,10832423420,4090,4090,4090,4090,0
20240318,170400,10832423420,4090,4090,4090,4090,0
20240318,170300,10832423420,4090,4090,4090,4090,0
20240318,170200,10832423420,4090,4090,4090,4090,0
20240318,170100,10832423420,4090,4090,4090,4090,0
20240318,170000,10832423420,4090,4090,4090,4090,0
20240318,165900,10832423420,4090,4090,4090,4090,0
20240318,165800,10832423420,4090,4090,4090,4090,0
20240318,165700,10832423420,4090,4090,4090,4090,0
20240318,165600,10832423420,4090,4090,4090,4090,0
20240318,165500,10832423420,4090,4090,4090,4090,0
20240318,165400,10832423420,4090,4090,4090,4090,0
20240318,165300,10832423420,4090,4090,4090,4090,0
20240318,165200,10832423420,4090,4090,4090,4090,0
20240318,165100,10832423420,4090,4090,4090,4090,0
20240318,165000,10832423420,4090,4090,4090,4090,0
20240318,164900,10832423420,4090,4090,4090,4090,0
20240318,164800,10832423420,4090,4090,4090,4090,0
20240318,164700,10832423420,4090,4090,4090,4090,0
20240318,164600,10832423420,4090,4090,4090,4090,0
20240318,164500,10832423420,4090,4090,4090,4090,0
20240318,164400,10832423420,4090,4090,4090,4090,0
20240318,164300,10832423420,4090,4090,4090,4090,0
20240318,164200,10832423420,4090,4090,4090,4090,0
20240318,164100,10832423420,4090,4090,4090,4090,0
20240318,164000,10832423420,4090,4090,4090,4090,65630
20240318,163900,10832423420,4090,4090,4090,4090,0
20240318,163800,10832423420,4090,4090,4090,4090,0
20240318,163700,10832423420,4090,4090,4090,4090,0
20240318,163600,10832423420,4090,4090,4090,4090,0
20240318,163500,10832423420,4090,4090,4090,4090,0
20240318,163400,10832423420,4090,4090,4090,4090,0
20240318,163300,10832423420,4090,4090,4090,4090,0
20240318,163200,10832423420,4090,4090,4090,4090,0
20240318,163100,10832423420,4090,4090,4090,4090,0
20240318,163000,10832423420,4090,4090,4090,4090,0
20240318,162900,10832423420,4090,4090,4090,4090,0
20240318,162800,10832423420,4090,4090,4090,4090,0
20240318,162700,10832423420,4090,4090,4090,4090,0
20240318,162600,10832423420,4090,4090,4090,4090,0
20240318,162500,10832423420,4090,4090,4090,4090,0
20240318,162400,10832423420,4090,4090,4090,4090,0
20240318,162300,10832423420,4090,4090,4090,4090,0
20240318,162200,10832423420,4090,4090,4090,4090,0
20240318,162100,10832423420,4090,4090,4090,4090,0
20240318,162000,10832423420,4090,4090,4090,4090,0
20240318,161900,10832423420,4090,4090,4090,4090,0
20240318,161800,10832423420,4090,4090,4090,4090,0
20240318,161700,10832423420,4090,4090,4090,4090,0
20240318,161600,10832423420,4090,4090,4090,4090,0
20240318,161500,10832423420,4090,4090,4090,4090,0
20240318,161400,10832423420,4090,4090,4090,4090,0
20240318,161300,10832423420,4090,4090,4090,4090,0
20240318,161200,10832423420,4090,4090,4090,4090,0
20240318,161100,10832423420,4090,4090,4090,4090,0
20240318,161000,10832423420,4090,4090,4090,4090,65630
20240318,160900,10832423420,4090,4090,4090,4090,0
20240318,160800,10832423420,4090,4090,4090,4090,0
20240318,160700,10832423420,4090,4090,4090,4090,0
20240318,160600,10832423420,4090,4090,4090,4090,0
20240318,160500,10832423420,4090,4090,4090,4090,0
20240318,160400,10832423420,4090,4090,4090,4090,0
20240318,160300,10832423420,4090,4090,4090,4090,0
20240318,160200,10832423420,4090,4090,4090,4090,0
20240318,160100,10832423420,4090,4090,4090,4090,0
20240318,160000,10832423420,4090,4090,4090,4090,0
20240318,155900,10832423420,4090,4090,4090,4090,0
20240318,155800,10832423420,4090,4090,4090,4090,0
20240318,155700,10832423420,4090,4090,4090,4090,0
20240318,155600,10832423420,4090,4090,4090,4090,0
20240318,155500,10832423420,4090,4090,4090,4090,0
20240318,155400,10832423420,4090,4090,4090,4090,0
20240318,155300,10832423420,4090,4090,4090,4090,0
20240318,155200,10832423420,4090,4090,4090,4090,0
20240318,155100,10832423420,4090,4090,4090,4090,0
20240318,155000,10832423420,4090,4090,4090,4090,0
20240318,154900,10832423420,4090,4090,4090,4090,0
20240318,154800,10832423420,4090,4090,4090,4090,0
20240318,154700,10832423420,4090,4090,4090,4090,0
20240318,154600,10832423420,4090,4090,4090,4090,0
20240318,154500,10832423420,4090,4090,4090,4090,0
20240318,154400,10832423420,4090,4090,4090,4090,0
20240318,154300,10832423420,4090,4090,4090,4090,0
20240318,154200,10832423420,4090,4090,4090,4090,0
20240318,154100,10832423420,4090,4090,4090,4090,0
20240318,154000,10832423420,4090,4090,4090,4090,65630
20240318,153900,10832423420,4090,4090,4090,4090,0
20240318,153800,10832423420,4090,4090,4090,4090,0
20240318,153700,10832423420,4090,4090,4090,4090,0
20240318,153600,10832423420,4090,4090,4090,4090,0
20240318,153500,10832423420,4090,4090,4090,4090,0
20240318,153400,10832423420,4090,4090,4090,4090,0
20240318,153300,10832423420,4090,4090,4090,4090,0
20240318,153200,10832423420,4090,4090,4090,4090,0
20240318,153100,10832423420,4090,4090,4090,4090,0
20240318,153000,10832423420,4090,4090,4090,4090,65630
20240318,152900,10563996720,4095,4095,4095,4095,0
20240318,152800,10563996720,4095,4095,4095,4095,0
20240318,152700,10563996720,4095,4095,4095,4095,0
20240318,152600,10563996720,4095,4095,4095,4095,0
20240318,152500,10563996720,4095,4095,4095,4095,0
20240318,152400,10563996720,4095,4095,4095,4095,0
20240318,152300,10563996720,4095,4095,4095,4095,0
20240318,152200,10563996720,4095,4095,4095,4095,0
20240318,152100,10563996720,4095,4095,4095,4095,0
20240318,152000,10563996720,4095,4095,4095,4095,0
20240318,151900,10563996720,4095,4100,4100,4090,7310
20240318,151800,10534058205,4100,4105,4105,4100,5866
20240318,151700,10509999845,4105,4105,4105,4100,2088
20240318,151600,10501429080,4100,4100,4105,4100,8145
20240318,151500,10468032285,4100,4105,4105,4100,6538
20240318,151400,10441225780,4105,4100,4105,4085,16302
20240318,151300,10374503660,4100,4090,4100,4090,27095
20240318,151200,10263441385,4095,4095,4095,4090,13864
20240318,151100,10206713300,4095,4090,4100,4090,17057
20240318,151000,10136868255,4095,4090,4095,4090,2240
20240318,150900,10127701065,4090,4085,4095,4085,8571
20240318,150800,10092622560,4095,4090,4095,4085,18093
20240318,150700,10018635695,4090,4090,4100,4090,9927
20240318,150600,9977989550,4095,4090,4095,4090,10770
20240318,150500,9933889655,4095,4090,4095,4090,1846
20240318,150400,9926331895,4090,4090,4095,4090,3492
20240318,150300,9912035115,4095,4090,4095,4090,4105
20240318,150200,9895234010,4090,4090,4095,4090,3116
20240318,150100,9882484135,4090,4090,4095,4090,28761
20240318,150000,9764831065,4090,4095,4100,4090,18306
20240318,145900,9689868490,4095,4090,4100,4090,7524
20240318,145800,9659055375,4095,4090,4100,4090,6323
20240318,145700,9633164020,4095,4090,4095,4090,7425
20240318,145600,9602772175,4095,4090,4095,4090,15453
20240318,145500,9539493470,4095,4090,4095,4090,919
20240318,145400,9535731490,4095,4090,4095,4090,8268
20240318,145300,9501875845,4095,4095,4100,4095,5620
20240318,145200,9478861940,4100,4095,4100,4090,2192
20240318,145100,9469886100,4100,4095,4100,4095,6326
20240318,145000,9443980790,4100,4095,4100,4095,2910
20240318,144900,9432052760,4095,4095,4100,4090,5087
20240318,144800,9411227115,4100,4095,4100,4090,10163
20240318,144700,9369609435,4100,4095,4100,4095,463
20240318,144600,9367712430,4100,4095,4100,4095,6326
20240318,144500,9341807445,4095,4095,4100,4095,2418
20240318,144400,9331905460,4100,4090,4100,4090,6571
20240318,144300,9304997805,4095,4090,4095,4090,1316
20240318,144200,9299610065,4090,4095,4095,4090,13270
20240318,144100,9245277635,4095,4095,4100,4095,981
20240318,144000,9241260430,4095,4095,4100,4095,1500
20240318,143900,9235115990,4095,4100,4105,4095,16267
20240318,143800,9168413265,4105,4105,4105,4100,14739
20240318,143700,9107910435,4105,4105,4110,4105,3885
20240318,143600,9091951845,4110,4110,4110,4105,9360
20240318,143500,9053494775,4110,4100,4110,4100,18265
20240318,143400,8978505460,4105,4100,4110,4095,28369
20240318,143300,8862056035,4105,4085,4105,4085,31974
20240318,143200,8731110395,4085,4085,4090,4085,2722
20240318,143100,8719979030,4090,4090,4095,4085,7328
20240318,143000,8690002300,4095,4095,4100,4095,10186
20240318,142900,8648257285,4100,4095,4100,4095,2263
20240318,142800,8638980470,4100,4090,4100,4090,2370
20240318,142700,8629275700,4085,4090,4100,4080,28684
20240318,142600,8512096590,4100,4085,4100,4085,17935
20240318,142500,8438697215,4090,4090,4095,4085,3019
20240318,142400,8426350110,4090,4075,4095,4075,4498
20240318,142300,8407986735,4080,4080,4085,4080,2142
20240318,142200,8399239790,4085,4080,4090,4080,3862
20240318,142100,8383459120,4085,4080,4085,4080,747
20240318,142000,8380409360,4085,4075,4085,4075,1016
20240318,141900,8376264655,4080,4085,4090,4080,8063
20240318,141800,8343340890,4090,4090,4095,4090,3986
20240318,141700,8327029440,4090,4085,4090,4085,3173
20240318,141600,8314053060,4090,4090,4090,4085,8858
20240318,141500,8277838210,4090,4090,4095,4090,568
20240318,141400,8275514890,4095,4085,4095,4085,4192
20240318,141300,8258365925,4090,4080,4090,4080,8874
20240318,141200,8222090045,4080,4080,4085,4075,648
20240318,141100,8219446690,4080,4070,4080,4070,9523
20240318,141000,8180641290,4070,4070,4075,4070,1561
20240318,140900,8174288015,4070,4070,4075,4070,1982
20240318,140800,8166221255,4075,4070,4075,4065,5731
20240318,140700,8142901635,4070,4080,4085,4070,5554
20240318,140600,8120256525,4080,4080,4085,4080,5378
20240318,140500,8098312645,4080,4080,4085,4080,1223
20240318,140400,8093322800,4080,4085,4085,4075,2444
20240318,140300,8083350630,4080,4085,4085,4080,3404
20240318,140200,8069450675,4085,4070,4085,4070,7247
20240318,140100,8039884690,4070,4075,4080,4070,6054
20240318,140000,8015214325,4080,4075,4080,4075,1542
20240318,135900,8008926540,4080,4080,4090,4075,13637
20240318,135800,7953284890,4085,4085,4090,4085,11915
20240318,135700,7904584520,4090,4090,4095,4085,6841
20240318,135600,7876605265,4095,4085,4095,4085,5630
20240318,135500,7853581805,4085,4080,4090,4080,9318
20240318,135400,7815498325,4085,4080,4095,4080,41088
20240318,135300,7647630145,4080,4080,4085,4080,5963
20240318,135200,7623273425,4085,4070,4085,4070,38571
20240318,135100,7465975845,4070,4070,4070,4065,1524
20240318,135000,7459773215,4070,4065,4070,4065,2271
20240318,134900,7450541300,4070,4065,4070,4065,3024
20240318,134800,7438248735,4065,4070,4070,4065,2841
20240318,134700,7426699915,4070,4060,4070,4055,17606
20240318,134600,7355168185,4060,4060,4060,4060,306
20240318,134500,7353925825,4060,4060,4060,4060,960
20240318,134400,7350028225,4060,4060,4060,4060,24
20240318,134300,7349930785,4060,4060,4060,4055,2069
20240318,134200,7341540310,4060,4055,4060,4050,3462
20240318,134100,7327501940,4055,4055,4060,4055,2007
20240318,134000,7319363550,4060,4055,4060,4055,21
20240318,133900,7319278390,4060,4060,4060,4055,4081
20240318,133800,7302719030,4065,4060,4065,4060,11997
20240318,133700,7254010450,4060,4060,4060,4055,3140
20240318,133600,7241262060,4060,4060,4060,4060,831
20240318,133500,7237888200,4060,4060,4060,4060,22
20240318,133400,7237798880,4055,4055,4055,4050,6562
20240318,133300,7211194745,4055,4055,4055,4050,1319
20240318,133200,7205851200,4055,4055,4055,4050,3243
20240318,133100,7192716860,4055,4055,4055,4055,844
20240318,133000,7189294440,4055,4055,4055,4055,1736
20240318,132900,7182254960,4050,4055,4055,4050,568
20240318,132800,7179951725,4055,4055,4055,4050,1626
20240318,132700,7173361295,4055,4055,4055,4055,1278
20240318,132600,7168179005,4055,4055,4055,4055,2247
20240318,132500,7159067420,4055,4055,4055,4055,2551
20240318,132400,7148723115,4050,4050,4050,4045,5955
20240318,132300,7124612090,4050,4050,4050,4050,1194
20240318,132200,7119776390,4050,4055,4055,4050,4918
20240318,132100,7099858450,4055,4055,4055,4055,12
20240318,132000,7099809790,4055,4055,4055,4055,1674
20240318,131900,7093021720,4055,4055,4055,4055,582
20240318,131800,7090661710,4050,4050,4050,4045,4462
20240318,131700,7072590615,4050,4050,4050,4045,541
20240318,131600,7070399665,4050,4055,4055,4050,12822
20240318,131500,7018470405,4055,4055,4055,4055,481
20240318,131400,7016519950,4055,4055,4055,4055,209
20240318,131300,7015672455,4055,4055,4055,4055,50
20240318,131200,7015469705,4055,4055,4055,4050,917
20240318,131100,7011751275,4055,4055,4055,4055,100
20240318,131000,7011345775,4055,4050,4055,4050,1003
20240318,130900,7007283600,4050,4050,4050,4050,897
20240318,130800,7003650750,4050,4050,4055,4045,2619
20240318,130700,6993044295,4050,4050,4050,4050,1185
20240318,130600,6988245045,4050,4055,4055,4050,2282
20240318,130500,6979002440,4055,4055,4055,4050,116
20240318,130400,6978532090,4055,4060,4060,4050,8406
20240318,130300,6944450595,4055,4060,4060,4055,2539
20240318,130200,6934154750,4060,4055,4060,4050,1833
20240318,130100,6926721970,4055,4055,4055,4050,2257
20240318,130000,6917576360,4050,4050,4055,4050,339
20240318,125900,6916201810,4050,4060,4060,4050,8575
20240318,125800,6881451645,4060,4060,4060,4055,421
20240318,125700,6879743060,4060,4055,4060,4055,9105
20240318,125600,6842783715,4060,4060,4060,4055,1255
20240318,125500,6837689415,4055,4055,4060,4055,1301
20240318,125400,6832411335,4055,4050,4055,4045,9781
20240318,125300,6792780375,4050,4050,4055,4050,2754
20240318,125200,6781624675,4050,4055,4055,4050,1244
20240318,125100,6776586195,4055,4055,4055,4055,16
20240318,125000,6776521315,4050,4045,4055,4045,11376
20240318,124900,6730455665,4045,4045,4045,4045,3529
20240318,124800,6716180860,4045,4045,4045,4045,1100
20240318,124700,6711731360,4045,4045,4050,4045,2622
20240318,124600,6701125365,4040,4045,4045,4040,1871
20240318,124500,6693557195,4045,4045,4045,4045,2000
20240318,124400,6685467195,4045,4045,4050,4045,7472
20240318,124300,6655242945,4045,4050,4050,4045,457
20240318,124200,6653392700,4050,4050,4050,4050,1013
20240318,124100,6649290050,4050,4050,4050,4050,124
20240318,124000,6648787850,4050,4045,4050,4045,3049
20240318,123900,6636454620,4045,4045,4045,4045,3350
20240318,123800,6622903870,4045,4045,4045,4040,308
20240318,123700,6621658035,4045,4045,4045,4045,792
20240318,123600,6618454395,4045,4045,4045,4040,693
20240318,123500,6615651220,4045,4040,4045,4040,5024
20240318,123400,6595339140,4045,4045,4045,4045,375
20240318,123300,6593822265,4045,4045,4045,4040,1700
20240318,123200,6586953955,4045,4045,4045,4040,1062
20240318,123100,6582658440,4045,4045,4045,4040,1118
20240318,123000,6578136135,4040,4050,4050,4040,7439
20240318,122900,6548045380,4050,4050,4050,4045,371
20240318,122800,6546542880,4050,4050,4050,4045,441
20240318,122700,6544757975,4045,4050,4050,4045,113
20240318,122600,6544300345,4050,4050,4050,4050,258
20240318,122500,6543255445,4050,4050,4050,4050,8
20240318,122400,6543223045,4050,4050,4050,4050,65
20240318,122300,6542959795,4050,4050,4050,4050,794
20240318,122200,6539744095,4050,4050,4050,4050,822
20240318,122100,6536414995,4050,4055,4055,4050,2236
20240318,122000,6527356455,4055,4055,4055,4055,116
20240318,121900,6526886075,4055,4050,4055,4050,1357
20240318,121800,6521384115,4055,4050,4055,4045,3519
20240318,121700,6507141550,4055,4055,4055,4050,6332
20240318,121600,6481465295,4055,4050,4055,4045,5794
20240318,121500,6458003255,4050,4045,4050,4045,2358
20240318,121400,6448459070,4050,4045,4050,4045,8054
20240318,121300,6415880630,4045,4045,4045,4045,3106
20240318,121200,6403316860,4045,4045,4045,4040,4
20240318,121100,6403300690,4045,4045,4045,4045,577
20240318,121000,6400966725,4045,4045,4045,4040,8424
20240318,120900,6366892145,4040,4040,4040,4040,898
20240318,120800,6363264225,4045,4045,4045,4040,446
20240318,120700,6361461155,4045,4040,4045,4040,2
20240318,120600,6361453070,4045,4040,4045,4040,13399
20240318,120500,6307260760,4045,4040,4045,4035,12507
20240318,120400,6256739605,4040,4045,4045,4040,1109
20240318,120300,6252258745,4040,4045,4045,4040,13
20240318,120200,6252206170,4040,4040,4045,4040,1497
20240318,120100,6246158035,4040,4040,4040,4040,4586
20240318,120000,6227630595,4040,4035,4040,4035,507
20240318,115900,6225584835,4040,4035,4040,4035,203
20240318,115800,6224765715,4040,4040,4040,4040,4391
20240318,115700,6207026075,4040,4040,4040,4040,3985
20240318,115600,6190926675,4040,4040,4045,4040,5794
20240318,115500,6167518045,4045,4045,4045,4040,2964
20240318,115400,6155532665,4045,4045,4045,4040,4883
20240318,115300,6135781080,4045,4040,4045,4040,3193
20240318,115200,6122881265,4040,4040,4040,4040,3015
20240318,115100,6110700665,4040,4040,4040,4040,1348
20240318,115000,6105254745,4040,4040,4040,4040,1823
20240318,114900,6097889825,4040,4040,4040,4035,1036
20240318,114800,6093704405,4040,4045,4045,4040,284
20240318,114700,6092556795,4045,4040,4045,4040,5413
20240318,114600,6070688270,4040,4045,4045,4040,8422
20240318,114500,6036663385,4040,4045,4045,4040,34
20240318,114400,6036525865,4040,4040,4045,4040,357
20240318,114300,6035083580,4040,4045,4045,4040,752
20240318,114200,6032043140,4045,4045,4045,4045,65
20240318,114100,6031780215,4040,4045,4045,4040,176
20240318,114000,6031068545,4045,4045,4045,4040,495
20240318,113900,6029067770,4045,4040,4045,4040,262
20240318,113800,6028008325,4045,4040,4045,4040,903
20240318,113700,6024356455,4040,4040,4045,4040,653
20240318,113600,6021718025,4040,4040,4040,4040,4101
20240318,113500,6005149985,4040,4040,4040,4035,3005
20240318,113400,5993014085,4040,4040,4040,4035,4960
20240318,113300,5972978185,4035,4035,4040,4035,381
20240318,113200,5971440790,4035,4040,4040,4035,11115
20240318,113100,5926578685,4040,4045,4045,4040,1620
20240318,113000,5920033790,4045,4045,4045,4040,580
20240318,112900,5917687790,4045,4045,4045,4040,1224
20240318,112800,5912737210,4040,4045,4045,4040,607
20240318,112700,5910284920,4045,4040,4045,4040,5795
20240318,112600,5886870645,4045,4045,4045,4040,592
20240318,112500,5884476010,4040,4045,4045,4040,2033
20240318,112400,5876255840,4045,4045,4050,4045,1672
20240318,112300,5869492090,4045,4050,4050,4045,15
20240318,112200,5869431345,4050,4040,4050,4040,1857
20240318,112100,5861918330,4040,4050,4055,4040,7576
20240318,112000,5831273360,4050,4055,4055,4045,5427
20240318,111900,5809308620,4050,4050,4055,4050,4184
20240318,111800,5792363415,4050,4050,4050,4045,3214
20240318,111700,5779347715,4045,4045,4050,4045,2550
20240318,111600,5769032285,4045,4045,4050,4045,907
20240318,111500,5765362330,4045,4045,4050,4045,3832
20240318,111400,5749861815,4045,4045,4045,4040,2914
20240318,111300,5738079215,4045,4045,4045,4040,864
20240318,111200,5734584340,4045,4045,4045,4040,5228
20240318,111100,5713437415,4045,4040,4045,4040,11
20240318,111000,5713392970,4040,4040,4040,4035,8726
20240318,110900,5678166670,4035,4040,4040,4035,421
20240318,110800,5676466215,4040,4035,4040,4035,1427
20240318,110700,5670701575,4035,4035,4040,4035,717
20240318,110600,5667805280,4035,4040,4040,4035,2387
20240318,110500,5658164415,4040,4050,4050,4035,11143
20240318,110400,5613147070,4040,4045,4045,4040,1646
20240318,110300,5606491830,4045,4050,4050,4040,878
20240318,110200,5602944250,4040,4040,4045,4040,5767
20240318,110100,5579625990,4040,4040,4045,4040,2043
20240318,110000,5571368030,4040,4045,4050,4040,11107
20240318,105900,5526441035,4045,4045,4050,4045,6913
20240318,105800,5498477935,4045,4050,4055,4045,18423
20240318,105700,5423872205,4050,4055,4055,4050,1172
20240318,105600,5419120060,4055,4055,4055,4050,1354
20240318,105500,5413629740,4050,4055,4055,4050,2378
20240318,105400,5403990665,4050,4055,4055,4050,4397
20240318,105300,5386161120,4055,4060,4060,4055,465
20240318,105200,5384274495,4055,4055,4055,4050,11340
20240318,105100,5338291045,4050,4055,4055,4050,793
20240318,105000,5335075750,4050,4055,4055,4050,1514
20240318,104900,5328938835,4050,4050,4055,4050,6395
20240318,104800,5303010360,4050,4050,4055,4050,287
20240318,104700,5301847505,4050,4050,4055,4045,1724
20240318,104600,5294865045,4045,4050,4050,4045,3229
20240318,104500,5281789100,4050,4050,4050,4045,1312
20240318,104400,5276475715,4045,4045,4050,4045,466
20240318,104300,5274589145,4045,4045,4050,4045,4906
20240318,104200,5254721055,4050,4045,4050,4045,1763
20240318,104100,5247581700,4045,4050,4050,4045,1104
20240318,104000,5243110700,4045,4050,4050,4045,79
20240318,103900,5242790930,4045,4050,4050,4045,1203
20240318,103800,5237920815,4045,4045,4050,4045,472
20240318,103700,5236011570,4045,4050,4050,4045,557
20240318,103600,5233758475,4045,4050,4050,4045,8160
20240318,103500,5200746680,4045,4050,4050,4045,617
20240318,103400,5198250670,4045,4055,4055,4045,13500
20240318,103300,5143578270,4050,4050,4050,4050,117
20240318,103200,5143104420,4050,4055,4055,4050,1925
20240318,103100,5135308055,4055,4055,4055,4050,1264
20240318,103000,5130186535,4055,4055,4055,4050,6
20240318,102900,5130162215,4055,4055,4055,4050,3516
20240318,102800,5115914430,4055,4055,4060,4055,1934
20240318,102700,5108072050,4055,4065,4065,4055,3056
20240318,102600,5095668015,4065,4065,4070,4060,7803
20240318,102500,5063924430,4070,4060,4070,4060,13834
20240318,102400,5007726390,4060,4060,4065,4060,7743
20240318,102300,4976289805,4060,4070,4070,4055,11843
20240318,102200,4928187450,4065,4070,4070,4065,5910
20240318,102100,4904139435,4065,4060,4070,4060,23121
20240318,102000,4810213285,4055,4060,4060,4050,3242
20240318,101900,4797071385,4055,4050,4055,4050,10333
20240318,101800,4755189900,4045,4040,4045,4040,8610
20240318,101700,4720366705,4040,4035,4040,4035,1679
20240318,101600,4713584370,4035,4035,4035,4030,4028
20240318,101500,4697331505,4035,4035,4035,4030,2962
20240318,101400,4685383880,4035,4040,4045,4035,18274
20240318,101300,4611591580,4040,4030,4040,4030,11153
20240318,101200,4566609920,4030,4025,4030,4025,705
20240318,101100,4563770825,4025,4030,4030,4015,31431
20240318,101000,4437446930,4030,4030,4035,4025,6289
20240318,100900,4412109810,4030,4035,4035,4025,4663
20240318,100800,4393316540,4035,4035,4040,4015,46890
20240318,100700,4204437395,4040,4040,4045,4040,20530
20240318,100600,4121446135,4045,4045,4045,4040,5505
20240318,100500,4099196290,4045,4050,4050,4045,1006
20240318,100400,4095126900,4045,4045,4050,4040,7832
20240318,100300,4063467705,4050,4060,4060,4045,44456
20240318,100200,3883466495,4060,4065,4065,4060,9334
20240318,100100,3845570355,4060,4060,4065,4060,13048
20240318,100000,3792594145,4060,4060,4060,4060,5118
20240318,095900,3771815065,4055,4055,4055,4050,7756
20240318,095800,3740366060,4055,4060,4060,4055,5525
20240318,095700,3717962020,4060,4055,4060,4055,352
20240318,095600,3716533670,4055,4060,4060,4055,253
20240318,095500,3715507465,4055,4060,4060,4055,341
20240318,095400,3714124485,4055,4060,4065,4055,4778
20240318,095300,3694723865,4060,4055,4060,4055,8205
20240318,095200,3661429075,4055,4050,4055,4050,1206
20240318,095100,3656538945,4050,4055,4060,4050,9161
20240318,095000,3619406460,4060,4060,4065,4055,4379
20240318,094900,3601627745,4060,4060,4060,4055,5678
20240318,094800,3578576955,4060,4060,4060,4055,1688
20240318,094700,3571726430,4060,4050,4060,4050,5523
20240318,094600,3549339750,4050,4050,4050,4045,20236
20240318,094500,3467459955,4055,4055,4055,4050,8408
20240318,094400,3433395705,4055,4055,4060,4050,8416
20240318,094300,3399302415,4055,4060,4060,4055,1003
20240318,094200,3395235155,4055,4060,4060,4050,4284
20240318,094100,3377863760,4060,4055,4060,4050,2103
20240318,094000,3369332810,4055,4050,4060,4050,8313
20240318,093900,3335603245,4055,4055,4055,4050,1469
20240318,093800,3329646700,4055,4060,4060,4050,16325
20240318,093700,3263476105,4060,4060,4065,4055,11812
20240318,093600,3215519040,4065,4065,4070,4060,8166
20240318,093500,3182329245,4065,4065,4065,4060,15134
20240318,093400,3120856310,4060,4065,4065,4060,4784
20240318,093300,3101426005,4065,4060,4065,4060,1821
20240318,093200,3094029625,4060,4055,4065,4050,2387
20240318,093100,3084339855,4055,4055,4060,4050,6320
20240318,093000,3058715590,4055,4050,4055,4050,4036
20240318,092900,3042361870,4055,4070,4070,4050,20644
20240318,092800,2958619175,4070,4065,4070,4060,4931
20240318,092700,2938565790,4065,4050,4065,4045,14538
20240318,092600,2879617685,4055,4050,4055,4045,5421
20240318,092500,2857663230,4050,4050,4050,4050,2889
20240318,092400,2845962780,4050,4050,4050,4045,7691
20240318,092300,2814819305,4050,4050,4050,4045,6577
20240318,092200,2788197955,4045,4045,4045,4045,6922
20240318,092100,2760198465,4045,4040,4045,4040,5502
20240318,092000,2737969690,4045,4040,4045,4035,2333
20240318,091900,2728544260,4035,4050,4050,4035,21023
20240318,091800,2643568850,4050,4045,4050,4045,7410
20240318,091700,2613579775,4045,4045,4050,4040,12013
20240318,091600,2564969250,4045,4050,4050,4045,12759
20240318,091500,2513336265,4050,4055,4055,4045,5693
20240318,091400,2490274530,4050,4055,4055,4050,3944
20240318,091300,2474295340,4055,4050,4055,4035,18651
20240318,091200,2398846200,4055,4055,4060,4050,7579
20240318,091100,2368122335,4055,4050,4060,4040,27694
20240318,091000,2256098160,4045,4050,4055,4045,17306
20240318,090900,2186037225,4050,4060,4060,4050,21058
20240318,090800,2100709480,4055,4060,4060,4055,25123
20240318,090700,1998760440,4065,4080,4080,4060,71044
20240318,090600,1709541875,4075,4075,4080,4075,10185
20240318,090500,1668000345,4080,4080,4090,4075,36040
20240318,090400,1520914760,4075,4085,4095,4075,66332
20240318,090300,1250253930,4085,4085,4095,4080,28671
20240318,090200,1133169150,4085,4090,4095,4070,49025
20240318,090100,933128780,4090,4110,4110,4075,84271
20240318,090000,588338675,4110,4105,4150,4105,142755