KissMeData/014940/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185900,2538383110,3390,3390,3390,3390,6516
20240318,185800,2538383110,3390,3390,3390,3390,0
20240318,185700,2538383110,3390,3390,3390,3390,0
20240318,185600,2538383110,3390,3390,3390,3390,0
20240318,185500,2538383110,3390,3390,3390,3390,0
20240318,185400,2538383110,3390,3390,3390,3390,0
20240318,185300,2538383110,3390,3390,3390,3390,0
20240318,185200,2538383110,3390,3390,3390,3390,0
20240318,185100,2538383110,3390,3390,3390,3390,0
20240318,185000,2538383110,3390,3390,3390,3390,0
20240318,184900,2538383110,3390,3390,3390,3390,0
20240318,184800,2538383110,3390,3390,3390,3390,0
20240318,184700,2538383110,3390,3390,3390,3390,0
20240318,184600,2538383110,3390,3390,3390,3390,0
20240318,184500,2538383110,3390,3390,3390,3390,0
20240318,184400,2538383110,3390,3390,3390,3390,0
20240318,184300,2538383110,3390,3390,3390,3390,0
20240318,184200,2538383110,3390,3390,3390,3390,0
20240318,184100,2538383110,3390,3390,3390,3390,0
20240318,184000,2538383110,3390,3390,3390,3390,0
20240318,183900,2538383110,3390,3390,3390,3390,0
20240318,183800,2538383110,3390,3390,3390,3390,0
20240318,183700,2538383110,3390,3390,3390,3390,0
20240318,183600,2538383110,3390,3390,3390,3390,0
20240318,183500,2538383110,3390,3390,3390,3390,0
20240318,183400,2538383110,3390,3390,3390,3390,0
20240318,183300,2538383110,3390,3390,3390,3390,0
20240318,183200,2538383110,3390,3390,3390,3390,0
20240318,183100,2538383110,3390,3390,3390,3390,0
20240318,183000,2538383110,3390,3390,3390,3390,0
20240318,182900,2538383110,3390,3390,3390,3390,6516
20240318,182800,2538383110,3390,3390,3390,3390,0
20240318,182700,2538383110,3390,3390,3390,3390,0
20240318,182600,2538383110,3390,3390,3390,3390,0
20240318,182500,2538383110,3390,3390,3390,3390,0
20240318,182400,2538383110,3390,3390,3390,3390,0
20240318,182300,2538383110,3390,3390,3390,3390,0
20240318,182200,2538383110,3390,3390,3390,3390,0
20240318,182100,2538383110,3390,3390,3390,3390,0
20240318,182000,2538383110,3390,3390,3390,3390,0
20240318,181900,2538383110,3390,3390,3390,3390,0
20240318,181800,2538383110,3390,3390,3390,3390,0
20240318,181700,2538383110,3390,3390,3390,3390,0
20240318,181600,2538383110,3390,3390,3390,3390,0
20240318,181500,2538383110,3390,3390,3390,3390,0
20240318,181400,2538383110,3390,3390,3390,3390,0
20240318,181300,2538383110,3390,3390,3390,3390,0
20240318,181200,2538383110,3390,3390,3390,3390,0
20240318,181100,2538383110,3390,3390,3390,3390,0
20240318,181000,2538383110,3390,3390,3390,3390,0
20240318,180900,2538383110,3390,3390,3390,3390,0
20240318,180800,2538383110,3390,3390,3390,3390,0
20240318,180700,2538383110,3390,3390,3390,3390,0
20240318,180600,2538383110,3390,3390,3390,3390,0
20240318,180500,2538383110,3390,3390,3390,3390,0
20240318,180400,2538383110,3390,3390,3390,3390,0
20240318,180300,2538383110,3390,3390,3390,3390,0
20240318,180200,2538383110,3390,3390,3390,3390,0
20240318,180100,2538383110,3390,3390,3390,3390,0
20240318,180000,2538383110,3390,3390,3390,3390,0
20240318,175900,2538383110,3390,3390,3390,3390,6516
20240318,175800,2538383110,3390,3390,3390,3390,0
20240318,175700,2538383110,3390,3390,3390,3390,0
20240318,175600,2538383110,3390,3390,3390,3390,0
20240318,175500,2538383110,3390,3390,3390,3390,0
20240318,175400,2538383110,3390,3390,3390,3390,0
20240318,175300,2538383110,3390,3390,3390,3390,0
20240318,175200,2538383110,3390,3390,3390,3390,0
20240318,175100,2538383110,3390,3390,3390,3390,0
20240318,175000,2538383110,3390,3390,3390,3390,0
20240318,174900,2538383110,3390,3390,3390,3390,0
20240318,174800,2538383110,3390,3390,3390,3390,0
20240318,174700,2538383110,3390,3390,3390,3390,0
20240318,174600,2538383110,3390,3390,3390,3390,0
20240318,174500,2538383110,3390,3390,3390,3390,0
20240318,174400,2538383110,3390,3390,3390,3390,0
20240318,174300,2538383110,3390,3390,3390,3390,0
20240318,174200,2538383110,3390,3390,3390,3390,0
20240318,174100,2538383110,3390,3390,3390,3390,0
20240318,174000,2538383110,3390,3390,3390,3390,0
20240318,173900,2538383110,3390,3390,3390,3390,0
20240318,173800,2538383110,3390,3390,3390,3390,0
20240318,173700,2538383110,3390,3390,3390,3390,0
20240318,173600,2538383110,3390,3390,3390,3390,0
20240318,173500,2538383110,3390,3390,3390,3390,0
20240318,173400,2538383110,3390,3390,3390,3390,0
20240318,173300,2538383110,3390,3390,3390,3390,0
20240318,173200,2538383110,3390,3390,3390,3390,0
20240318,173100,2538383110,3390,3390,3390,3390,0
20240318,173000,2538383110,3390,3390,3390,3390,0
20240318,172900,2538383110,3390,3390,3390,3390,6516
20240318,172800,2538383110,3390,3390,3390,3390,0
20240318,172700,2538383110,3390,3390,3390,3390,0
20240318,172600,2538383110,3390,3390,3390,3390,0
20240318,172500,2538383110,3390,3390,3390,3390,0
20240318,172400,2538383110,3390,3390,3390,3390,0
20240318,172300,2538383110,3390,3390,3390,3390,0
20240318,172200,2538383110,3390,3390,3390,3390,0
20240318,172100,2538383110,3390,3390,3390,3390,0
20240318,172000,2538383110,3390,3390,3390,3390,0
20240318,171900,2538383110,3390,3390,3390,3390,0
20240318,171800,2538383110,3390,3390,3390,3390,0
20240318,171700,2538383110,3390,3390,3390,3390,0
20240318,171600,2538383110,3390,3390,3390,3390,0
20240318,171500,2538383110,3390,3390,3390,3390,0
20240318,171400,2538383110,3390,3390,3390,3390,0
20240318,171300,2538383110,3390,3390,3390,3390,0
20240318,171200,2538383110,3390,3390,3390,3390,0
20240318,171100,2538383110,3390,3390,3390,3390,0
20240318,171000,2538383110,3390,3390,3390,3390,0
20240318,170900,2538383110,3390,3390,3390,3390,0
20240318,170800,2538383110,3390,3390,3390,3390,0
20240318,170700,2538383110,3390,3390,3390,3390,0
20240318,170600,2538383110,3390,3390,3390,3390,0
20240318,170500,2538383110,3390,3390,3390,3390,0
20240318,170400,2538383110,3390,3390,3390,3390,0
20240318,170300,2538383110,3390,3390,3390,3390,0
20240318,170200,2538383110,3390,3390,3390,3390,0
20240318,170100,2538383110,3390,3390,3390,3390,0
20240318,170000,2538383110,3390,3390,3390,3390,0
20240318,165900,2538383110,3390,3390,3390,3390,6516
20240318,165800,2538383110,3390,3390,3390,3390,0
20240318,165700,2538383110,3390,3390,3390,3390,0
20240318,165600,2538383110,3390,3390,3390,3390,0
20240318,165500,2538383110,3390,3390,3390,3390,0
20240318,165400,2538383110,3390,3390,3390,3390,0
20240318,165300,2538383110,3390,3390,3390,3390,0
20240318,165200,2538383110,3390,3390,3390,3390,0
20240318,165100,2538383110,3390,3390,3390,3390,0
20240318,165000,2538383110,3390,3390,3390,3390,0
20240318,164900,2538383110,3390,3390,3390,3390,0
20240318,164800,2538383110,3390,3390,3390,3390,0
20240318,164700,2538383110,3390,3390,3390,3390,0
20240318,164600,2538383110,3390,3390,3390,3390,0
20240318,164500,2538383110,3390,3390,3390,3390,0
20240318,164400,2538383110,3390,3390,3390,3390,0
20240318,164300,2538383110,3390,3390,3390,3390,0
20240318,164200,2538383110,3390,3390,3390,3390,0
20240318,164100,2538383110,3390,3390,3390,3390,0
20240318,164000,2538383110,3390,3390,3390,3390,0
20240318,163900,2538383110,3390,3390,3390,3390,0
20240318,163800,2538383110,3390,3390,3390,3390,0
20240318,163700,2538383110,3390,3390,3390,3390,0
20240318,163600,2538383110,3390,3390,3390,3390,0
20240318,163500,2538383110,3390,3390,3390,3390,0
20240318,163400,2538383110,3390,3390,3390,3390,0
20240318,163300,2538383110,3390,3390,3390,3390,0
20240318,163200,2538383110,3390,3390,3390,3390,0
20240318,163100,2538383110,3390,3390,3390,3390,0
20240318,163000,2538383110,3390,3390,3390,3390,0
20240318,162900,2538383110,3390,3390,3390,3390,6516
20240318,162800,2538383110,3390,3390,3390,3390,0
20240318,162700,2538383110,3390,3390,3390,3390,0
20240318,162600,2538383110,3390,3390,3390,3390,0
20240318,162500,2538383110,3390,3390,3390,3390,0
20240318,162400,2538383110,3390,3390,3390,3390,0
20240318,162300,2538383110,3390,3390,3390,3390,0
20240318,162200,2538383110,3390,3390,3390,3390,0
20240318,162100,2538383110,3390,3390,3390,3390,0
20240318,162000,2538383110,3390,3390,3390,3390,0
20240318,161900,2538383110,3390,3390,3390,3390,0
20240318,161800,2538383110,3390,3390,3390,3390,0
20240318,161700,2538383110,3390,3390,3390,3390,0
20240318,161600,2538383110,3390,3390,3390,3390,0
20240318,161500,2538383110,3390,3390,3390,3390,0
20240318,161400,2538383110,3390,3390,3390,3390,0
20240318,161300,2538383110,3390,3390,3390,3390,0
20240318,161200,2538383110,3390,3390,3390,3390,0
20240318,161100,2538383110,3390,3390,3390,3390,0
20240318,161000,2538383110,3390,3390,3390,3390,0
20240318,160900,2538383110,3390,3390,3390,3390,0
20240318,160800,2538383110,3390,3390,3390,3390,0
20240318,160700,2538383110,3390,3390,3390,3390,0
20240318,160600,2538383110,3390,3390,3390,3390,0
20240318,160500,2538383110,3390,3390,3390,3390,0
20240318,160400,2538383110,3390,3390,3390,3390,0
20240318,160300,2538383110,3390,3390,3390,3390,0
20240318,160200,2538383110,3390,3390,3390,3390,0
20240318,160100,2538383110,3390,3390,3390,3390,0
20240318,160000,2538383110,3390,3390,3390,3390,0
20240318,155900,2538383110,3390,3390,3390,3390,6516
20240318,155800,2538383110,3390,3390,3390,3390,0
20240318,155700,2538383110,3390,3390,3390,3390,0
20240318,155600,2538383110,3390,3390,3390,3390,0
20240318,155500,2538383110,3390,3390,3390,3390,0
20240318,155400,2538383110,3390,3390,3390,3390,0
20240318,155300,2538383110,3390,3390,3390,3390,0
20240318,155200,2538383110,3390,3390,3390,3390,0
20240318,155100,2538383110,3390,3390,3390,3390,0
20240318,155000,2538383110,3390,3390,3390,3390,0
20240318,154900,2538383110,3390,3390,3390,3390,0
20240318,154800,2538383110,3390,3390,3390,3390,0
20240318,154700,2538383110,3390,3390,3390,3390,0
20240318,154600,2538383110,3390,3390,3390,3390,0
20240318,154500,2538383110,3390,3390,3390,3390,0
20240318,154400,2538383110,3390,3390,3390,3390,0
20240318,154300,2538383110,3390,3390,3390,3390,0
20240318,154200,2538383110,3390,3390,3390,3390,0
20240318,154100,2538383110,3390,3390,3390,3390,0
20240318,154000,2538383110,3390,3390,3390,3390,0
20240318,153900,2538383110,3390,3390,3390,3390,0
20240318,153800,2538383110,3390,3390,3390,3390,0
20240318,153700,2538383110,3390,3390,3390,3390,0
20240318,153600,2538383110,3390,3390,3390,3390,0
20240318,153500,2538383110,3390,3390,3390,3390,0
20240318,153400,2538383110,3390,3390,3390,3390,0
20240318,153300,2538383110,3390,3390,3390,3390,0
20240318,153200,2538383110,3390,3390,3390,3390,0
20240318,153100,2538383110,3390,3390,3390,3390,0
20240318,153000,2538383110,3390,3390,3390,3390,6516
20240318,152900,2516293870,3370,3370,3370,3370,0
20240318,152800,2516293870,3370,3370,3370,3370,0
20240318,152700,2516293870,3370,3370,3370,3370,0
20240318,152600,2516293870,3370,3370,3370,3370,0
20240318,152500,2516293870,3370,3370,3370,3370,0
20240318,152400,2516293870,3370,3370,3370,3370,0
20240318,152300,2516293870,3370,3370,3370,3370,0
20240318,152200,2516293870,3370,3370,3370,3370,0
20240318,152100,2516293870,3370,3370,3370,3370,0
20240318,152000,2516293870,3370,3370,3370,3370,0
20240318,151900,2516293870,3370,3385,3385,3370,3359
20240318,151800,2504956950,3385,3385,3385,3375,471
20240318,151700,2503364140,3385,3390,3390,3385,602
20240318,151600,2501326345,3390,3385,3390,3385,644
20240318,151500,2499144650,3390,3385,3390,3380,4591
20240318,151400,2483611480,3390,3390,3395,3385,3404
20240318,151300,2472068830,3395,3395,3395,3395,262
20240318,151200,2471179340,3395,3390,3400,3390,1338
20240318,151100,2466636975,3395,3390,3395,3390,602
20240318,151000,2464593395,3395,3395,3395,3390,308
20240318,150900,2463548540,3395,3385,3395,3385,821
20240318,150800,2460763455,3385,3385,3385,3385,392
20240318,150700,2459436535,3385,3390,3390,3385,244
20240318,150600,2458609435,3380,3385,3385,3380,2238
20240318,150500,2451035275,3375,3380,3380,3375,884
20240318,150400,2448047860,3380,3380,3380,3380,29
20240318,150300,2447949840,3375,3375,3380,3375,6307
20240318,150200,2426663605,3380,3380,3380,3380,793
20240318,150100,2423983265,3385,3385,3385,3380,978
20240318,150000,2420676895,3380,3380,3380,3380,553
20240318,145900,2418807755,3380,3380,3385,3380,586
20240318,145800,2416827070,3375,3375,3375,3375,0
20240318,145700,2416827070,3375,3375,3375,3375,61
20240318,145600,2416621195,3375,3385,3385,3375,1417
20240318,145500,2411838755,3375,3375,3385,3375,245
20240318,145400,2411011860,3375,3370,3375,3365,1575
20240318,145300,2405707110,3365,3365,3365,3365,0
20240318,145200,2405707110,3365,3365,3365,3365,548
20240318,145100,2403863090,3365,3375,3375,3365,2993
20240318,145000,2393768715,3375,3370,3375,3370,316
20240318,144900,2392702715,3365,3380,3380,3365,2119
20240318,144800,2385564415,3375,3385,3385,3375,148
20240318,144700,2385064815,3385,3380,3385,3380,1213
20240318,144600,2380964725,3380,3380,3380,3380,1196
20240318,144500,2376922245,3380,3390,3390,3380,108
20240318,144400,2376557045,3390,3385,3390,3385,2652
20240318,144300,2367570000,3385,3365,3390,3360,5287
20240318,144200,2349716660,3370,3370,3370,3365,503
20240318,144100,2348024030,3370,3370,3370,3370,1737
20240318,144000,2342170340,3370,3370,3370,3370,884
20240318,143900,2339191260,3370,3370,3370,3370,5
20240318,143800,2339174410,3370,3365,3370,3355,6156
20240318,143700,2318498385,3375,3375,3375,3370,280
20240318,143600,2317554645,3380,3380,3380,3380,1257
20240318,143500,2313305985,3355,3380,3385,3350,21005
20240318,143400,2242598900,3380,3380,3385,3380,196
20240318,143300,2241935635,3385,3385,3385,3385,7
20240318,143200,2241911940,3385,3385,3385,3385,1052
20240318,143100,2238350920,3390,3390,3390,3390,1
20240318,143000,2238347530,3380,3380,3380,3380,193
20240318,142900,2237695190,3380,3380,3385,3380,1720
20240318,142800,2231877160,3380,3380,3380,3380,350
20240318,142700,2230694160,3380,3380,3380,3380,840
20240318,142600,2227854960,3380,3380,3380,3380,603
20240318,142500,2225816820,3380,3380,3380,3380,500
20240318,142400,2224126820,3375,3375,3375,3375,0
20240318,142300,2224126820,3375,3375,3375,3375,0
20240318,142200,2224126820,3375,3375,3375,3375,29
20240318,142100,2224028945,3375,3380,3385,3375,683
20240318,142000,2221720420,3385,3385,3385,3385,1
20240318,141900,2221717035,3380,3380,3380,3380,230
20240318,141800,2220939635,3380,3380,3380,3380,82
20240318,141700,2220662475,3385,3385,3385,3375,5152
20240318,141600,2203268880,3385,3390,3390,3385,598
20240318,141500,2201244600,3390,3390,3390,3390,611
20240318,141400,2199173310,3390,3385,3390,3385,77
20240318,141300,2198912635,3385,3390,3390,3385,38
20240318,141200,2198783855,3385,3385,3385,3385,0
20240318,141100,2198783855,3385,3385,3385,3385,1836
20240318,141000,2192568995,3385,3385,3385,3385,0
20240318,140900,2192568995,3385,3390,3390,3385,382
20240318,140800,2191274325,3390,3395,3395,3390,1420
20240318,140700,2186457270,3395,3395,3395,3395,0
20240318,140600,2186457270,3395,3395,3395,3395,106
20240318,140500,2186097400,3395,3395,3395,3390,47
20240318,140400,2185937870,3390,3390,3390,3390,98
20240318,140300,2185605650,3390,3395,3395,3390,590
20240318,140200,2183605305,3395,3395,3395,3395,72
20240318,140100,2183360865,3395,3400,3400,3395,1142
20240318,140000,2179483490,3405,3405,3405,3405,279
20240318,135900,2178533495,3405,3395,3405,3395,4130
20240318,135800,2164512020,3395,3395,3400,3395,1593
20240318,135700,2159103535,3395,3400,3400,3395,1343
20240318,135600,2154537575,3400,3400,3405,3400,233
20240318,135500,2153745345,3400,3400,3400,3400,9
20240318,135400,2153714745,3395,3385,3400,3385,902
20240318,135300,2150654295,3390,3415,3415,3385,14849
20240318,135200,2100180990,3415,3420,3425,3415,2001
20240318,135100,2093340995,3425,3425,3425,3425,45
20240318,135000,2093186870,3425,3425,3425,3425,6
20240318,134900,2093166320,3420,3420,3425,3420,4213
20240318,134800,2078747860,3425,3425,3425,3425,60
20240318,134700,2078542360,3425,3425,3430,3415,6377
20240318,134600,2056741085,3425,3420,3435,3420,31
20240318,134500,2056635020,3435,3430,3435,3420,1363
20240318,134400,2051963915,3430,3430,3430,3425,1021
20240318,134300,2048462025,3430,3425,3430,3425,805
20240318,134200,2045703055,3430,3435,3435,3430,137
20240318,134100,2045232465,3430,3425,3430,3425,1446
20240318,134000,2040274910,3425,3430,3430,3425,38
20240318,133900,2040144735,3430,3425,3430,3425,24
20240318,133800,2040062530,3420,3425,3425,3420,65
20240318,133700,2039840205,3425,3420,3430,3420,3155
20240318,133600,2029035480,3425,3425,3425,3425,245
20240318,133500,2028196355,3425,3415,3425,3415,2651
20240318,133400,2019117140,3425,3425,3425,3425,6
20240318,133300,2019096590,3425,3420,3430,3420,2005
20240318,133200,2012232050,3420,3420,3425,3420,1258
20240318,133100,2007928375,3425,3440,3440,3425,6781
20240318,133000,1984650095,3440,3445,3445,3440,2704
20240318,132900,1975342165,3445,3440,3445,3440,7145
20240318,132800,1950743190,3440,3440,3445,3435,5167
20240318,132700,1932975000,3440,3425,3440,3425,10314
20240318,132600,1897568920,3430,3425,3435,3425,3236
20240318,132500,1886472895,3420,3420,3425,3420,2312
20240318,132400,1878559195,3420,3435,3435,3420,918
20240318,132300,1875419245,3435,3415,3435,3415,7143
20240318,132200,1850964400,3415,3410,3415,3410,131
20240318,132100,1850517625,3410,3415,3415,3410,19
20240318,132000,1850452825,3410,3400,3410,3400,5141
20240318,131900,1832936295,3400,3400,3400,3400,1347
20240318,131800,1828356495,3395,3395,3395,3395,666
20240318,131700,1826095425,3395,3395,3395,3395,100
20240318,131600,1825755925,3395,3390,3395,3390,1772
20240318,131500,1819740515,3390,3390,3390,3390,1058
20240318,131400,1816153895,3390,3395,3395,3390,21
20240318,131300,1816082605,3395,3395,3395,3395,891
20240318,131200,1813057660,3395,3395,3395,3395,32
20240318,131100,1812949020,3395,3395,3395,3395,0
20240318,131000,1812949020,3395,3395,3395,3395,1062
20240318,130900,1809343530,3395,3390,3395,3390,668
20240318,130800,1807077540,3390,3395,3400,3390,783
20240318,130700,1804419235,3395,3395,3395,3395,541
20240318,130600,1802582540,3395,3395,3395,3395,15
20240318,130500,1802531615,3395,3395,3395,3395,153
20240318,130400,1802012180,3395,3395,3395,3395,126
20240318,130300,1801584410,3395,3400,3400,3395,506
20240318,130200,1799864030,3400,3400,3405,3400,606
20240318,130100,1797803625,3400,3405,3405,3400,755
20240318,130000,1795235015,3405,3405,3405,3405,9
20240318,125900,1795204370,3405,3405,3405,3405,5
20240318,125800,1795187345,3395,3395,3395,3395,213
20240318,125700,1794464210,3405,3405,3405,3395,541
20240318,125600,1792625335,3400,3400,3400,3400,99
20240318,125500,1792288735,3400,3400,3400,3400,505
20240318,125400,1790571735,3400,3400,3400,3400,505
20240318,125300,1788854735,3395,3400,3400,3395,15
20240318,125200,1788803740,3395,3395,3395,3395,10
20240318,125100,1788769790,3395,3400,3400,3390,588
20240318,125000,1786773950,3400,3400,3400,3400,776
20240318,124900,1784135550,3405,3405,3405,3405,5
20240318,124800,1784118525,3405,3405,3405,3405,256
20240318,124700,1783246845,3405,3405,3405,3405,560
20240318,124600,1781340045,3400,3405,3405,3400,1223
20240318,124500,1777180655,3405,3405,3405,3405,6
20240318,124400,1777160225,3400,3400,3400,3400,1346
20240318,124300,1772583825,3400,3395,3405,3395,547
20240318,124200,1770724220,3400,3400,3400,3395,204
20240318,124100,1770031630,3400,3400,3400,3400,103
20240318,124000,1769681430,3400,3400,3400,3400,1406
20240318,123900,1764901030,3395,3395,3400,3395,824
20240318,123800,1762103150,3395,3395,3395,3395,15
20240318,123700,1762052225,3395,3395,3395,3395,15
20240318,123600,1762001300,3395,3390,3395,3390,619
20240318,123500,1759899910,3385,3395,3395,3385,92
20240318,123400,1759588480,3385,3390,3390,3385,600
20240318,123300,1757555950,3390,3390,3390,3390,0
20240318,123200,1757555950,3390,3390,3390,3390,220
20240318,123100,1756810150,3390,3385,3390,3385,31
20240318,123000,1756705210,3385,3395,3395,3385,5247
20240318,122900,1738941160,3395,3390,3395,3390,303
20240318,122800,1737913980,3390,3390,3390,3390,132
20240318,122700,1737466500,3395,3400,3400,3395,7
20240318,122600,1737442705,3395,3395,3395,3390,30
20240318,122500,1737340860,3395,3390,3395,3390,544
20240318,122400,1735496665,3390,3395,3395,3390,1665
20240318,122300,1729849590,3395,3400,3400,3395,882
20240318,122200,1726855050,3395,3400,3400,3395,256
20240318,122100,1725985650,3400,3410,3410,3400,345
20240318,122000,1724812095,3410,3410,3410,3410,11
20240318,121900,1724774585,3410,3405,3410,3405,302
20240318,121800,1723746195,3410,3420,3425,3410,2292
20240318,121700,1715920540,3420,3420,3420,3420,497
20240318,121600,1714220800,3420,3420,3420,3420,96
20240318,121500,1713892480,3420,3415,3420,3415,1136
20240318,121400,1710011625,3415,3405,3415,3400,1074
20240318,121300,1706351705,3405,3410,3415,3405,3227
20240318,121200,1695347625,3415,3415,3420,3410,1725
20240318,121100,1689460725,3420,3420,3420,3420,1581
20240318,121000,1684053705,3420,3415,3420,3410,5070
20240318,120900,1666745180,3420,3415,3420,3410,2091
20240318,120800,1659600175,3410,3410,3415,3410,2440
20240318,120700,1651274320,3405,3395,3410,3395,3587
20240318,120600,1639063375,3395,3395,3395,3395,880
20240318,120500,1636075775,3390,3390,3390,3390,1147
20240318,120400,1632187445,3385,3390,3390,3385,586
20240318,120300,1630201405,3390,3390,3390,3390,25
20240318,120200,1630116655,3390,3390,3390,3390,5
20240318,120100,1630099705,3390,3390,3390,3390,651
20240318,120000,1627892815,3390,3390,3390,3390,93
20240318,115900,1627577545,3390,3390,3390,3390,1403
20240318,115800,1622821375,3395,3395,3395,3395,34
20240318,115700,1622705945,3395,3390,3395,3390,2267
20240318,115600,1615015195,3390,3390,3390,3390,156
20240318,115500,1614486355,3385,3390,3390,3385,300
20240318,115400,1613470685,3390,3380,3390,3380,97
20240318,115300,1613142255,3385,3385,3385,3385,457
20240318,115200,1611595310,3380,3385,3385,3380,106
20240318,115100,1611237000,3385,3385,3385,3385,166
20240318,115000,1610675090,3385,3385,3385,3385,809
20240318,114900,1607936625,3380,3380,3380,3380,140
20240318,114800,1607463425,3380,3370,3380,3370,546
20240318,114700,1605618355,3370,3375,3380,3370,590
20240318,114600,1603627800,3375,3375,3375,3375,2
20240318,114500,1603621050,3375,3375,3375,3375,41
20240318,114400,1603482675,3380,3380,3380,3380,35
20240318,114300,1603364375,3375,3375,3375,3375,45
20240318,114200,1603212500,3370,3375,3375,3370,462
20240318,114100,1601655535,3375,3375,3375,3375,455
20240318,114000,1600119910,3375,3370,3375,3370,522
20240318,113900,1598358270,3365,3375,3375,3365,350
20240318,113800,1597180320,3375,3380,3380,3375,1198
20240318,113700,1593137045,3380,3380,3380,3380,460
20240318,113600,1591582245,3380,3385,3385,3380,65
20240318,113500,1591362530,3380,3380,3380,3380,407
20240318,113400,1589986870,3380,3385,3385,3380,6
20240318,113300,1589966565,3385,3380,3385,3380,43
20240318,113200,1589821220,3380,3380,3380,3380,122
20240318,113100,1589408860,3380,3375,3380,3375,2501
20240318,113000,1580967980,3375,3380,3380,3375,264
20240318,112900,1580075870,3380,3380,3380,3380,394
20240318,112800,1578744150,3380,3385,3385,3380,1852
20240318,112700,1572477620,3385,3385,3385,3385,543
20240318,112600,1570639565,3390,3390,3390,3390,437
20240318,112500,1569158135,3390,3390,3390,3390,23
20240318,112400,1569080165,3395,3390,3395,3390,52
20240318,112300,1568903840,3390,3395,3395,3390,125
20240318,112200,1568480065,3395,3395,3395,3395,508
20240318,112100,1566755405,3390,3395,3395,3390,374
20240318,112000,1565485925,3395,3400,3400,3395,520
20240318,111900,1563718025,3400,3400,3400,3400,188
20240318,111800,1563078825,3405,3400,3405,3380,5177
20240318,111700,1545512480,3400,3410,3410,3400,1598
20240318,111600,1540064300,3410,3395,3410,3395,6300
20240318,111500,1518635465,3395,3390,3395,3390,1356
20240318,111400,1514032060,3395,3395,3395,3395,1049
20240318,111300,1510470705,3390,3390,3390,3390,4401
20240318,111200,1495551315,3390,3400,3400,3390,1494
20240318,111100,1490481155,3395,3400,3400,3395,163
20240318,111000,1489927735,3390,3400,3400,3390,279
20240318,110900,1488981135,3390,3400,3400,3390,47
20240318,110800,1488821745,3400,3390,3400,3390,1219
20240318,110700,1484678250,3390,3390,3390,3390,0
20240318,110600,1484678250,3390,3395,3395,3390,771
20240318,110500,1482061735,3390,3395,3400,3390,3701
20240318,110400,1469496880,3390,3390,3390,3385,735
20240318,110300,1467006030,3395,3370,3395,3370,5100
20240318,110200,1449764055,3365,3360,3365,3360,927
20240318,110100,1446646490,3360,3360,3365,3360,374
20240318,110000,1445388110,3360,3360,3360,3350,148
20240318,105900,1444891415,3365,3365,3365,3365,591
20240318,105800,1442902700,3375,3340,3375,3340,10408
20240318,105700,1408005040,3340,3335,3340,3335,393
20240318,105600,1406694350,3335,3330,3335,3330,1535
20240318,105500,1401579310,3335,3340,3340,3335,2559
20240318,105400,1393042535,3340,3340,3340,3335,608
20240318,105300,1391012040,3340,3340,3340,3340,1210
20240318,105200,1386970640,3340,3340,3340,3340,116
20240318,105100,1386583200,3340,3340,3340,3340,4012
20240318,105000,1373183120,3345,3345,3345,3345,3011
20240318,104900,1363111325,3350,3345,3350,3345,118
20240318,104800,1362716450,3350,3350,3350,3345,14
20240318,104700,1362669560,3350,3350,3350,3345,7
20240318,104600,1362646115,3350,3350,3350,3350,325
20240318,104500,1361557365,3350,3350,3355,3350,1244
20240318,104400,1357389920,3350,3340,3350,3340,4
20240318,104300,1357376540,3340,3335,3340,3335,2845
20240318,104200,1347885945,3335,3340,3345,3335,6896
20240318,104100,1324853940,3340,3350,3350,3340,12780
20240318,104000,1282069335,3355,3355,3355,3355,35
20240318,103900,1281951910,3355,3360,3360,3355,528
20240318,103800,1280180225,3355,3355,3355,3355,502
20240318,103700,1278496015,3355,3360,3360,3355,732
20240318,103600,1276036700,3360,3365,3365,3360,470
20240318,103500,1274455710,3360,3365,3365,3360,520
20240318,103400,1272708505,3365,3360,3365,3360,135
20240318,103300,1272254630,3360,3360,3360,3355,972
20240318,103200,1268990750,3355,3355,3355,3355,32
20240318,103100,1268883390,3355,3355,3355,3355,304
20240318,103000,1267863470,3355,3360,3360,3355,633
20240318,102900,1265738245,3360,3360,3360,3360,289
20240318,102800,1264767205,3360,3360,3360,3360,82
20240318,102700,1264491685,3355,3355,3355,3355,0
20240318,102600,1264491685,3355,3355,3355,3355,439
20240318,102500,1263018840,3355,3360,3360,3350,49
20240318,102400,1262854495,3350,3360,3365,3350,4142
20240318,102300,1248964670,3360,3355,3360,3350,3362
20240318,102200,1237687490,3355,3360,3360,3355,5400
20240318,102100,1219565040,3360,3365,3365,3360,180
20240318,102000,1218960115,3360,3365,3365,3360,2190
20240318,101900,1211601625,3360,3360,3360,3360,1637
20240318,101800,1206101305,3365,3365,3365,3365,223
20240318,101700,1205350910,3370,3365,3370,3365,4
20240318,101600,1205337440,3370,3365,3370,3365,1064
20240318,101500,1201756315,3370,3370,3370,3365,133
20240318,101400,1201308635,3370,3380,3380,3365,51
20240318,101300,1201136700,3375,3360,3375,3360,4171
20240318,101200,1187106215,3370,3380,3380,3360,8666
20240318,101100,1157959435,3380,3380,3380,3370,8
20240318,101000,1157932405,3380,3365,3380,3365,392
20240318,100900,1156612980,3365,3365,3365,3360,1288
20240318,100800,1152283865,3365,3365,3370,3360,471
20240318,100700,1150700255,3365,3360,3365,3360,663
20240318,100600,1148472315,3360,3375,3375,3360,2647
20240318,100500,1139560710,3375,3375,3375,3375,248
20240318,100400,1138723710,3380,3385,3385,3380,711
20240318,100300,1136319075,3395,3390,3395,3390,367
20240318,100200,1135073160,3385,3380,3395,3380,315
20240318,100100,1134006935,3380,3375,3380,3375,372
20240318,100000,1132751370,3375,3385,3390,3375,2681
20240318,095900,1123695255,3390,3400,3400,3390,2191
20240318,095800,1116257975,3400,3395,3400,3395,25
20240318,095700,1116173020,3395,3400,3400,3395,2018
20240318,095600,1109316630,3405,3400,3405,3400,378
20240318,095500,1108030915,3400,3400,3400,3395,1418
20240318,095400,1103209800,3405,3400,3405,3400,1680
20240318,095300,1097497275,3400,3385,3400,3385,1821
20240318,095200,1091321500,3385,3390,3395,3385,2525
20240318,095100,1082768855,3390,3395,3400,3390,1164
20240318,095000,1078818330,3395,3390,3400,3390,862
20240318,094900,1075890245,3395,3405,3405,3375,14626
20240318,094800,1026322290,3400,3420,3420,3400,12997
20240318,094700,982038975,3420,3415,3420,3410,2831
20240318,094600,972371180,3415,3425,3435,3415,9940
20240318,094500,938309800,3425,3425,3435,3420,8513
20240318,094400,909120255,3425,3425,3430,3420,10834
20240318,094300,872002395,3420,3420,3425,3415,6699
20240318,094200,849094930,3420,3410,3425,3410,13729
20240318,094100,802167780,3410,3405,3410,3405,4031
20240318,094000,788438030,3405,3390,3405,3385,9384
20240318,093900,756562100,3390,3380,3390,3375,2181
20240318,093800,749178240,3380,3390,3390,3380,4314
20240318,093700,734573635,3390,3390,3400,3390,4412
20240318,093600,719599425,3390,3390,3395,3385,2281
20240318,093500,711860845,3390,3395,3400,3385,2810
20240318,093400,702323795,3400,3400,3400,3395,4811
20240318,093300,685966400,3395,3395,3400,3395,3643
20240318,093200,673588740,3395,3380,3400,3365,9283
20240318,093100,642221055,3375,3380,3380,3370,674
20240318,093000,639947020,3375,3375,3375,3375,547
20240318,092900,638100895,3375,3380,3380,3370,3745
20240318,092800,625457750,3390,3390,3390,3380,5265
20240318,092700,607629860,3390,3385,3395,3385,5968
20240318,092600,587403465,3385,3385,3385,3380,545
20240318,092500,585558645,3385,3380,3385,3380,4428
20240318,092400,570576190,3380,3375,3380,3375,1571
20240318,092300,565266510,3375,3380,3385,3375,3176
20240318,092200,554534750,3385,3355,3390,3355,9216
20240318,092100,523405200,3355,3360,3365,3355,1443
20240318,092000,518557685,3360,3365,3370,3360,484
20240318,091900,516929080,3370,3355,3370,3355,3455
20240318,091800,505319565,3360,3355,3360,3345,5270
20240318,091700,487640450,3355,3355,3360,3350,6631
20240318,091600,465386810,3360,3360,3370,3360,5978
20240318,091500,445284320,3360,3355,3370,3350,4901
20240318,091400,428804295,3350,3350,3355,3345,3820
20240318,091300,415994190,3345,3340,3350,3340,7277
20240318,091200,391640170,3345,3310,3345,3310,11001
20240318,091100,354949620,3310,3315,3315,3310,2015
20240318,091000,348275435,3315,3310,3315,3295,15260
20240318,090900,297900790,3310,3315,3325,3310,2961
20240318,090800,288079630,3310,3310,3315,3310,1792
20240318,090700,282145610,3310,3310,3320,3305,4117
20240318,090600,268518175,3310,3320,3325,3310,2805
20240318,090500,259205875,3315,3275,3325,3275,1804
20240318,090400,253257040,3275,3330,3330,3265,11835
20240318,090300,214324045,3330,3300,3330,3295,13757
20240318,090200,168612090,3300,3290,3310,3280,8470
20240318,090100,140665950,3290,3305,3310,3285,18170
20240318,090000,80823450,3305,3335,3335,3280,23765