KissMeData/033230/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191400,21272263915,4360,4360,4360,4360,53774
20240318,191300,21272263915,4360,4360,4360,4360,0
20240318,191200,21272263915,4360,4360,4360,4360,0
20240318,191100,21272263915,4360,4360,4360,4360,0
20240318,191000,21272263915,4360,4360,4360,4360,0
20240318,190900,21272263915,4360,4360,4360,4360,0
20240318,190800,21272263915,4360,4360,4360,4360,0
20240318,190700,21272263915,4360,4360,4360,4360,0
20240318,190600,21272263915,4360,4360,4360,4360,0
20240318,190500,21272263915,4360,4360,4360,4360,0
20240318,190400,21272263915,4360,4360,4360,4360,0
20240318,190300,21272263915,4360,4360,4360,4360,0
20240318,190200,21272263915,4360,4360,4360,4360,0
20240318,190100,21272263915,4360,4360,4360,4360,0
20240318,190000,21272263915,4360,4360,4360,4360,0
20240318,185900,21272263915,4360,4360,4360,4360,0
20240318,185800,21272263915,4360,4360,4360,4360,0
20240318,185700,21272263915,4360,4360,4360,4360,0
20240318,185600,21272263915,4360,4360,4360,4360,0
20240318,185500,21272263915,4360,4360,4360,4360,0
20240318,185400,21272263915,4360,4360,4360,4360,0
20240318,185300,21272263915,4360,4360,4360,4360,0
20240318,185200,21272263915,4360,4360,4360,4360,0
20240318,185100,21272263915,4360,4360,4360,4360,0
20240318,185000,21272263915,4360,4360,4360,4360,0
20240318,184900,21272263915,4360,4360,4360,4360,0
20240318,184800,21272263915,4360,4360,4360,4360,0
20240318,184700,21272263915,4360,4360,4360,4360,0
20240318,184600,21272263915,4360,4360,4360,4360,0
20240318,184500,21272263915,4360,4360,4360,4360,0
20240318,184400,21272263915,4360,4360,4360,4360,53774
20240318,184300,21272263915,4360,4360,4360,4360,0
20240318,184200,21272263915,4360,4360,4360,4360,0
20240318,184100,21272263915,4360,4360,4360,4360,0
20240318,184000,21272263915,4360,4360,4360,4360,0
20240318,183900,21272263915,4360,4360,4360,4360,0
20240318,183800,21272263915,4360,4360,4360,4360,0
20240318,183700,21272263915,4360,4360,4360,4360,0
20240318,183600,21272263915,4360,4360,4360,4360,0
20240318,183500,21272263915,4360,4360,4360,4360,0
20240318,183400,21272263915,4360,4360,4360,4360,0
20240318,183300,21272263915,4360,4360,4360,4360,0
20240318,183200,21272263915,4360,4360,4360,4360,0
20240318,183100,21272263915,4360,4360,4360,4360,0
20240318,183000,21272263915,4360,4360,4360,4360,0
20240318,182900,21272263915,4360,4360,4360,4360,0
20240318,182800,21272263915,4360,4360,4360,4360,0
20240318,182700,21272263915,4360,4360,4360,4360,0
20240318,182600,21272263915,4360,4360,4360,4360,0
20240318,182500,21272263915,4360,4360,4360,4360,0
20240318,182400,21272263915,4360,4360,4360,4360,0
20240318,182300,21272263915,4360,4360,4360,4360,0
20240318,182200,21272263915,4360,4360,4360,4360,0
20240318,182100,21272263915,4360,4360,4360,4360,0
20240318,182000,21272263915,4360,4360,4360,4360,0
20240318,181900,21272263915,4360,4360,4360,4360,0
20240318,181800,21272263915,4360,4360,4360,4360,0
20240318,181700,21272263915,4360,4360,4360,4360,0
20240318,181600,21272263915,4360,4360,4360,4360,0
20240318,181500,21272263915,4360,4360,4360,4360,0
20240318,181400,21272263915,4360,4360,4360,4360,53774
20240318,181300,21272263915,4360,4360,4360,4360,0
20240318,181200,21272263915,4360,4360,4360,4360,0
20240318,181100,21272263915,4360,4360,4360,4360,0
20240318,181000,21272263915,4360,4360,4360,4360,0
20240318,180900,21272263915,4360,4360,4360,4360,0
20240318,180800,21272263915,4360,4360,4360,4360,0
20240318,180700,21272263915,4360,4360,4360,4360,0
20240318,180600,21272263915,4360,4360,4360,4360,0
20240318,180500,21272263915,4360,4360,4360,4360,0
20240318,180400,21272263915,4360,4360,4360,4360,0
20240318,180300,21272263915,4360,4360,4360,4360,0
20240318,180200,21272263915,4360,4360,4360,4360,0
20240318,180100,21272263915,4360,4360,4360,4360,0
20240318,180000,21272263915,4360,4360,4360,4360,0
20240318,175900,21272263915,4360,4360,4360,4360,0
20240318,175800,21272263915,4360,4360,4360,4360,0
20240318,175700,21272263915,4360,4360,4360,4360,0
20240318,175600,21272263915,4360,4360,4360,4360,0
20240318,175500,21272263915,4360,4360,4360,4360,0
20240318,175400,21272263915,4360,4360,4360,4360,0
20240318,175300,21272263915,4360,4360,4360,4360,0
20240318,175200,21272263915,4360,4360,4360,4360,0
20240318,175100,21272263915,4360,4360,4360,4360,0
20240318,175000,21272263915,4360,4360,4360,4360,0
20240318,174900,21272263915,4360,4360,4360,4360,0
20240318,174800,21272263915,4360,4360,4360,4360,0
20240318,174700,21272263915,4360,4360,4360,4360,0
20240318,174600,21272263915,4360,4360,4360,4360,0
20240318,174500,21272263915,4360,4360,4360,4360,0
20240318,174400,21272263915,4360,4360,4360,4360,53774
20240318,174300,21272263915,4360,4360,4360,4360,0
20240318,174200,21272263915,4360,4360,4360,4360,0
20240318,174100,21272263915,4360,4360,4360,4360,0
20240318,174000,21272263915,4360,4360,4360,4360,0
20240318,173900,21272263915,4360,4360,4360,4360,0
20240318,173800,21272263915,4360,4360,4360,4360,0
20240318,173700,21272263915,4360,4360,4360,4360,0
20240318,173600,21272263915,4360,4360,4360,4360,0
20240318,173500,21272263915,4360,4360,4360,4360,0
20240318,173400,21272263915,4360,4360,4360,4360,0
20240318,173300,21272263915,4360,4360,4360,4360,0
20240318,173200,21272263915,4360,4360,4360,4360,0
20240318,173100,21272263915,4360,4360,4360,4360,0
20240318,173000,21272263915,4360,4360,4360,4360,0
20240318,172900,21272263915,4360,4360,4360,4360,0
20240318,172800,21272263915,4360,4360,4360,4360,0
20240318,172700,21272263915,4360,4360,4360,4360,0
20240318,172600,21272263915,4360,4360,4360,4360,0
20240318,172500,21272263915,4360,4360,4360,4360,0
20240318,172400,21272263915,4360,4360,4360,4360,0
20240318,172300,21272263915,4360,4360,4360,4360,0
20240318,172200,21272263915,4360,4360,4360,4360,0
20240318,172100,21272263915,4360,4360,4360,4360,0
20240318,172000,21272263915,4360,4360,4360,4360,0
20240318,171900,21272263915,4360,4360,4360,4360,0
20240318,171800,21272263915,4360,4360,4360,4360,0
20240318,171700,21272263915,4360,4360,4360,4360,0
20240318,171600,21272263915,4360,4360,4360,4360,0
20240318,171500,21272263915,4360,4360,4360,4360,0
20240318,171400,21272263915,4360,4360,4360,4360,53774
20240318,171300,21272263915,4360,4360,4360,4360,0
20240318,171200,21272263915,4360,4360,4360,4360,0
20240318,171100,21272263915,4360,4360,4360,4360,0
20240318,171000,21272263915,4360,4360,4360,4360,0
20240318,170900,21272263915,4360,4360,4360,4360,0
20240318,170800,21272263915,4360,4360,4360,4360,0
20240318,170700,21272263915,4360,4360,4360,4360,0
20240318,170600,21272263915,4360,4360,4360,4360,0
20240318,170500,21272263915,4360,4360,4360,4360,0
20240318,170400,21272263915,4360,4360,4360,4360,0
20240318,170300,21272263915,4360,4360,4360,4360,0
20240318,170200,21272263915,4360,4360,4360,4360,0
20240318,170100,21272263915,4360,4360,4360,4360,0
20240318,170000,21272263915,4360,4360,4360,4360,0
20240318,165900,21272263915,4360,4360,4360,4360,0
20240318,165800,21272263915,4360,4360,4360,4360,0
20240318,165700,21272263915,4360,4360,4360,4360,0
20240318,165600,21272263915,4360,4360,4360,4360,0
20240318,165500,21272263915,4360,4360,4360,4360,0
20240318,165400,21272263915,4360,4360,4360,4360,0
20240318,165300,21272263915,4360,4360,4360,4360,0
20240318,165200,21272263915,4360,4360,4360,4360,0
20240318,165100,21272263915,4360,4360,4360,4360,0
20240318,165000,21272263915,4360,4360,4360,4360,0
20240318,164900,21272263915,4360,4360,4360,4360,0
20240318,164800,21272263915,4360,4360,4360,4360,0
20240318,164700,21272263915,4360,4360,4360,4360,0
20240318,164600,21272263915,4360,4360,4360,4360,0
20240318,164500,21272263915,4360,4360,4360,4360,0
20240318,164400,21272263915,4360,4360,4360,4360,53774
20240318,164300,21272263915,4360,4360,4360,4360,0
20240318,164200,21272263915,4360,4360,4360,4360,0
20240318,164100,21272263915,4360,4360,4360,4360,0
20240318,164000,21272263915,4360,4360,4360,4360,0
20240318,163900,21272263915,4360,4360,4360,4360,0
20240318,163800,21272263915,4360,4360,4360,4360,0
20240318,163700,21272263915,4360,4360,4360,4360,0
20240318,163600,21272263915,4360,4360,4360,4360,0
20240318,163500,21272263915,4360,4360,4360,4360,0
20240318,163400,21272263915,4360,4360,4360,4360,0
20240318,163300,21272263915,4360,4360,4360,4360,0
20240318,163200,21272263915,4360,4360,4360,4360,0
20240318,163100,21272263915,4360,4360,4360,4360,0
20240318,163000,21272263915,4360,4360,4360,4360,0
20240318,162900,21272263915,4360,4360,4360,4360,0
20240318,162800,21272263915,4360,4360,4360,4360,0
20240318,162700,21272263915,4360,4360,4360,4360,0
20240318,162600,21272263915,4360,4360,4360,4360,0
20240318,162500,21272263915,4360,4360,4360,4360,0
20240318,162400,21272263915,4360,4360,4360,4360,0
20240318,162300,21272263915,4360,4360,4360,4360,0
20240318,162200,21272263915,4360,4360,4360,4360,0
20240318,162100,21272263915,4360,4360,4360,4360,0
20240318,162000,21272263915,4360,4360,4360,4360,0
20240318,161900,21272263915,4360,4360,4360,4360,0
20240318,161800,21272263915,4360,4360,4360,4360,0
20240318,161700,21272263915,4360,4360,4360,4360,0
20240318,161600,21272263915,4360,4360,4360,4360,0
20240318,161500,21272263915,4360,4360,4360,4360,0
20240318,161400,21272263915,4360,4360,4360,4360,53774
20240318,161300,21272263915,4360,4360,4360,4360,0
20240318,161200,21272263915,4360,4360,4360,4360,0
20240318,161100,21272263915,4360,4360,4360,4360,0
20240318,161000,21272263915,4360,4360,4360,4360,0
20240318,160900,21272263915,4360,4360,4360,4360,0
20240318,160800,21272263915,4360,4360,4360,4360,0
20240318,160700,21272263915,4360,4360,4360,4360,0
20240318,160600,21272263915,4360,4360,4360,4360,0
20240318,160500,21272263915,4360,4360,4360,4360,0
20240318,160400,21272263915,4360,4360,4360,4360,0
20240318,160300,21272263915,4360,4360,4360,4360,0
20240318,160200,21272263915,4360,4360,4360,4360,0
20240318,160100,21272263915,4360,4360,4360,4360,0
20240318,160000,21272263915,4360,4360,4360,4360,0
20240318,155900,21272263915,4360,4360,4360,4360,0
20240318,155800,21272263915,4360,4360,4360,4360,0
20240318,155700,21272263915,4360,4360,4360,4360,0
20240318,155600,21272263915,4360,4360,4360,4360,0
20240318,155500,21272263915,4360,4360,4360,4360,0
20240318,155400,21272263915,4360,4360,4360,4360,0
20240318,155300,21272263915,4360,4360,4360,4360,0
20240318,155200,21272263915,4360,4360,4360,4360,0
20240318,155100,21272263915,4360,4360,4360,4360,0
20240318,155000,21272263915,4360,4360,4360,4360,0
20240318,154900,21272263915,4360,4360,4360,4360,0
20240318,154800,21272263915,4360,4360,4360,4360,0
20240318,154700,21272263915,4360,4360,4360,4360,0
20240318,154600,21272263915,4360,4360,4360,4360,0
20240318,154500,21272263915,4360,4360,4360,4360,0
20240318,154400,21272263915,4360,4360,4360,4360,53774
20240318,154300,21272263915,4360,4360,4360,4360,0
20240318,154200,21272263915,4360,4360,4360,4360,0
20240318,154100,21272263915,4360,4360,4360,4360,0
20240318,154000,21272263915,4360,4360,4360,4360,0
20240318,153900,21272263915,4360,4360,4360,4360,0
20240318,153800,21272263915,4360,4360,4360,4360,0
20240318,153700,21272263915,4360,4360,4360,4360,0
20240318,153600,21272263915,4360,4360,4360,4360,0
20240318,153500,21272263915,4360,4360,4360,4360,0
20240318,153400,21272263915,4360,4360,4360,4360,0
20240318,153300,21272263915,4360,4360,4360,4360,0
20240318,153200,21272263915,4360,4360,4360,4360,0
20240318,153100,21272263915,4360,4360,4360,4360,0
20240318,153000,21272263915,4360,4360,4360,4360,53774
20240318,152900,21037809275,4330,4330,4330,4330,0
20240318,152800,21037809275,4330,4330,4330,4330,0
20240318,152700,21037809275,4330,4330,4330,4330,0
20240318,152600,21037809275,4330,4330,4330,4330,0
20240318,152500,21037809275,4330,4330,4330,4330,0
20240318,152400,21037809275,4330,4330,4330,4330,0
20240318,152300,21037809275,4330,4330,4330,4330,0
20240318,152200,21037809275,4330,4330,4330,4330,0
20240318,152100,21037809275,4330,4330,4330,4330,0
20240318,152000,21037809275,4330,4330,4330,4330,0
20240318,151900,21037809275,4330,4330,4330,4325,15212
20240318,151800,20971995290,4330,4330,4330,4320,15548
20240318,151700,20904746790,4335,4325,4335,4325,7382
20240318,151600,20872793590,4325,4325,4330,4315,12693
20240318,151500,20817984660,4330,4330,4330,4320,5322
20240318,151400,20794964035,4330,4330,4340,4330,7158
20240318,151300,20763944740,4335,4330,4335,4320,44549
20240318,151200,20571395030,4330,4335,4335,4325,2407
20240318,151100,20560971415,4335,4335,4340,4330,9477
20240318,151000,20519907355,4340,4340,4345,4330,5783
20240318,150900,20494849370,4340,4350,4350,4340,5390
20240318,150800,20471449515,4340,4340,4350,4340,3437
20240318,150700,20456524930,4340,4345,4345,4335,3861
20240318,150600,20439765940,4345,4345,4345,4345,5514
20240318,150500,20415807610,4345,4335,4345,4330,3875
20240318,150400,20399003705,4330,4330,4335,4330,7009
20240318,150300,20368652770,4330,4325,4330,4325,1221
20240318,150200,20363369420,4325,4325,4330,4325,3411
20240318,150100,20348612120,4330,4330,4330,4325,805
20240318,150000,20345128095,4330,4325,4330,4325,2683
20240318,145900,20333518205,4330,4325,4330,4325,3437
20240318,145800,20318645445,4325,4325,4330,4325,2690
20240318,145700,20307007110,4325,4325,4330,4325,2819
20240318,145600,20294814755,4325,4325,4330,4325,7997
20240318,145500,20260222305,4330,4340,4340,4325,7415
20240318,145400,20228110775,4335,4340,4345,4330,1921
20240318,145300,20219780045,4345,4345,4345,4335,1559
20240318,145200,20213017485,4345,4345,4350,4335,704
20240318,145100,20209960020,4345,4345,4345,4330,2299
20240318,145000,20199980420,4345,4335,4345,4330,1925
20240318,144900,20191625380,4335,4330,4335,4330,840
20240318,144800,20187987480,4330,4335,4335,4325,4197
20240318,144700,20169823115,4330,4335,4335,4325,2219
20240318,144600,20160215920,4335,4330,4335,4325,956
20240318,144500,20156078740,4330,4330,4330,4325,5978
20240318,144400,20130203015,4335,4340,4340,4330,670
20240318,144300,20127298995,4340,4340,4340,4330,2769
20240318,144200,20115292720,4340,4340,4340,4335,3275
20240318,144100,20101083245,4340,4330,4340,4330,8980
20240318,144000,20062154445,4330,4330,4335,4325,4507
20240318,143900,20042639055,4330,4320,4335,4320,7875
20240318,143800,20008534140,4325,4325,4325,4320,4237
20240318,143700,19990224820,4330,4325,4330,4320,5091
20240318,143600,19968226040,4325,4325,4330,4320,1000
20240318,143500,19963902930,4320,4320,4330,4315,10157
20240318,143400,19920022040,4320,4315,4330,4310,2362
20240318,143300,19909831155,4315,4335,4335,4310,22287
20240318,143200,19813517780,4335,4345,4345,4335,11545
20240318,143100,19763434470,4340,4340,4345,4335,6593
20240318,143000,19734825200,4345,4350,4355,4345,14055
20240318,142900,19673703215,4350,4355,4355,4350,499
20240318,142800,19671531675,4350,4355,4355,4350,7747
20240318,142700,19637828370,4355,4360,4360,4350,3744
20240318,142600,19621522745,4360,4355,4365,4355,1472
20240318,142500,19615104720,4360,4360,4360,4355,934
20240318,142400,19611033580,4360,4355,4365,4355,4139
20240318,142300,19593006280,4355,4360,4365,4355,20336
20240318,142200,19504373160,4360,4365,4370,4360,3290
20240318,142100,19490011740,4365,4370,4370,4365,2205
20240318,142000,19480386465,4370,4370,4375,4365,8323
20240318,141900,19444042650,4370,4370,4370,4365,1022
20240318,141800,19439578010,4370,4370,4370,4365,815
20240318,141700,19436017260,4375,4375,4375,4365,4536
20240318,141600,19416198015,4375,4375,4380,4375,743
20240318,141500,19412947280,4380,4380,4380,4375,2808
20240318,141400,19400661610,4380,4380,4380,4375,4865
20240318,141300,19379357910,4385,4375,4385,4370,6801
20240318,141200,19349599635,4380,4370,4380,4370,2595
20240318,141100,19338255990,4365,4360,4370,4355,6288
20240318,141000,19310847830,4355,4360,4370,4355,6037
20240318,140900,19284532535,4355,4360,4380,4350,35557
20240318,140800,19129682585,4360,4375,4380,4360,10113
20240318,140700,19085530040,4380,4375,4380,4375,1161
20240318,140600,19080450210,4370,4375,4380,4370,2819
20240318,140500,19068128860,4375,4375,4380,4370,8567
20240318,140400,19030675365,4375,4375,4380,4375,782
20240318,140300,19027253110,4375,4385,4385,4370,6155
20240318,140200,19000321970,4385,4375,4390,4375,1662
20240318,140100,18993044050,4375,4385,4385,4375,6944
20240318,140000,18962649540,4385,4390,4390,4380,1931
20240318,135900,18954184545,4390,4390,4395,4380,775
20240318,135800,18950787065,4390,4390,4390,4380,5807
20240318,135700,18925350855,4375,4380,4390,4375,5973
20240318,135600,18899218375,4375,4380,4390,4375,5977
20240318,135500,18873055515,4380,4385,4385,4365,29613
20240318,135400,18743518725,4385,4395,4400,4385,12308
20240318,135300,18689495140,4400,4395,4400,4395,2287
20240318,135200,18679443770,4395,4395,4395,4395,111
20240318,135100,18678955925,4395,4395,4400,4395,1863
20240318,135000,18670767785,4400,4400,4400,4395,358
20240318,134900,18669192635,4400,4405,4405,4395,3805
20240318,134800,18652457205,4405,4400,4405,4400,841
20240318,134700,18648756780,4400,4395,4400,4395,666
20240318,134600,18645828440,4400,4395,4400,4390,3623
20240318,134500,18629904285,4395,4395,4400,4395,1901
20240318,134400,18621549385,4395,4395,4400,4395,910
20240318,134300,18617549750,4400,4400,4400,4395,872
20240318,134200,18613717125,4395,4395,4400,4395,2269
20240318,134100,18603744775,4395,4400,4400,4395,218
20240318,134000,18602786075,4400,4400,4400,4395,747
20240318,133900,18599499875,4390,4395,4400,4390,2246
20240318,133800,18589637170,4395,4400,4400,4395,558
20240318,133700,18587183160,4395,4395,4395,4395,284
20240318,133600,18585934980,4395,4395,4400,4395,568
20240318,133500,18583438560,4395,4400,4400,4395,3896
20240318,133400,18566312100,4395,4400,4400,4395,4415
20240318,133300,18546897910,4400,4400,4405,4400,992
20240318,133200,18542531860,4400,4400,4405,4400,2478
20240318,133100,18531628655,4405,4405,4405,4400,287
20240318,133000,18530365100,4405,4400,4405,4400,700
20240318,132900,18527284075,4405,4395,4405,4395,1804
20240318,132800,18519347575,4395,4395,4395,4390,5389
20240318,132700,18495672260,4395,4395,4395,4390,5072
20240318,132600,18473391885,4400,4400,4400,4395,904
20240318,132500,18469415530,4395,4405,4405,4395,2618
20240318,132400,18457901470,4405,4415,4415,4400,5272
20240318,132300,18434699170,4415,4415,4415,4410,1324
20240318,132200,18428858005,4415,4420,4420,4405,8576
20240318,132100,18391050685,4420,4415,4420,4410,4175
20240318,132000,18372605625,4415,4420,4420,4415,1602
20240318,131900,18365532490,4415,4415,4420,4410,2583
20240318,131800,18354131010,4415,4410,4415,4405,851
20240318,131700,18350377180,4410,4410,4410,4405,769
20240318,131600,18346987625,4410,4410,4410,4405,47
20240318,131500,18346780375,4410,4410,4410,4405,1223
20240318,131400,18341387670,4410,4410,4410,4405,1058
20240318,131300,18336721925,4405,4405,4405,4400,438
20240318,131200,18334793035,4400,4400,4405,4400,1276
20240318,131100,18329178155,4400,4400,4400,4395,1081
20240318,131000,18324424980,4400,4400,4400,4400,177
20240318,130900,18323646180,4400,4395,4405,4395,4826
20240318,130800,18302411790,4400,4400,4400,4395,35
20240318,130700,18302257800,4395,4395,4395,4390,1858
20240318,130600,18294094260,4400,4405,4405,4400,711
20240318,130500,18290965720,4400,4410,4410,4400,1992
20240318,130400,18282195940,4410,4400,4410,4395,1888
20240318,130300,18273886125,4400,4415,4415,4375,13337
20240318,130200,18215359900,4415,4410,4415,4405,286
20240318,130100,18214099060,4410,4410,4415,4405,1484
20240318,130000,18207559155,4410,4405,4410,4400,1943
20240318,125900,18199005315,4405,4400,4405,4395,1394
20240318,125800,18192872290,4400,4400,4400,4395,204
20240318,125700,18191974905,4400,4395,4400,4395,266
20240318,125600,18190805720,4395,4400,4400,4395,397
20240318,125500,18189060175,4400,4395,4400,4395,1446
20240318,125400,18182704645,4390,4395,4400,4390,1037
20240318,125300,18178148700,4395,4400,4400,4395,929
20240318,125200,18174065175,4395,4405,4405,4395,1339
20240318,125100,18168174705,4400,4395,4405,4395,570
20240318,125000,18165668380,4395,4390,4405,4390,1419
20240318,124900,18159430995,4390,4395,4405,4390,3234
20240318,124800,18145218310,4400,4395,4405,4390,5720
20240318,124700,18120098045,4390,4405,4405,4390,7909
20240318,124600,18085356265,4405,4405,4405,4395,2993
20240318,124500,18072177645,4405,4410,4410,4405,2235
20240318,124400,18062328295,4410,4415,4420,4410,382
20240318,124300,18060642615,4415,4405,4420,4405,312
20240318,124200,18059266625,4405,4425,4425,4400,28547
20240318,124100,17933369735,4425,4425,4425,4420,3678
20240318,124000,17917096535,4425,4415,4425,4415,2733
20240318,123900,17905016140,4415,4415,4420,4415,2402
20240318,123800,17894406845,4415,4420,4420,4415,2867
20240318,123700,17881746215,4420,4420,4420,4415,757
20240318,123600,17878402030,4420,4430,4430,4415,4774
20240318,123500,17857305590,4430,4415,4430,4410,3052
20240318,123400,17843813220,4415,4430,4430,4410,10011
20240318,123300,17799616490,4435,4430,4440,4420,7794
20240318,123200,17765066105,4430,4435,4445,4415,15312
20240318,123100,17697199780,4435,4410,4440,4400,19583
20240318,123000,17610498760,4415,4385,4415,4385,7510
20240318,122900,17577433720,4390,4390,4395,4380,2600
20240318,122800,17566023355,4390,4375,4390,4375,2069
20240318,122700,17556956880,4380,4375,4380,4370,2078
20240318,122600,17547866835,4375,4365,4375,4365,3710
20240318,122500,17531658505,4370,4375,4380,4365,8730
20240318,122400,17493511470,4375,4365,4375,4365,3369
20240318,122300,17478792855,4365,4360,4370,4360,3681
20240318,122200,17462725280,4365,4355,4365,4350,7045
20240318,122100,17432013630,4355,4375,4375,4350,22698
20240318,122000,17333007275,4375,4370,4380,4370,3213
20240318,121900,17318951980,4375,4390,4390,4370,25003
20240318,121800,17209406660,4390,4390,4395,4390,5157
20240318,121700,17186766870,4390,4390,4395,4390,3285
20240318,121600,17172342650,4390,4390,4395,4390,4950
20240318,121500,17150608185,4390,4395,4395,4390,1250
20240318,121400,17145120075,4395,4395,4400,4395,4327
20240318,121300,17126102775,4400,4400,4400,4395,10607
20240318,121200,17079476370,4400,4395,4405,4395,3753
20240318,121100,17062973040,4395,4400,4405,4395,4782
20240318,121000,17041933725,4400,4400,4405,4400,4022
20240318,120900,17024232815,4400,4405,4405,4400,7702
20240318,120800,16990317740,4405,4410,4410,4405,1863
20240318,120700,16982105810,4410,4405,4410,4405,3066
20240318,120600,16968585885,4410,4405,4410,4405,2311
20240318,120500,16958398485,4410,4405,4410,4405,4859
20240318,120400,16936982980,4410,4405,4410,4405,988
20240318,120300,16932629815,4405,4400,4410,4400,2967
20240318,120200,16919565510,4400,4395,4405,4395,2798
20240318,120100,16907256535,4395,4395,4400,4395,5804
20240318,120000,16881744025,4400,4400,4400,4395,1194
20240318,115900,16876491385,4400,4400,4405,4400,791
20240318,115800,16873010920,4405,4400,4405,4395,3830
20240318,115700,16856159900,4400,4400,4400,4395,4295
20240318,115600,16837270710,4400,4410,4410,4395,30768
20240318,115500,16701881485,4405,4410,4410,4405,1055
20240318,115400,16697233500,4410,4410,4415,4405,3546
20240318,115300,16681610465,4415,4410,4415,4410,280
20240318,115200,16680375310,4405,4405,4405,4400,2955
20240318,115100,16667360490,4405,4410,4415,4400,29588
20240318,115000,16537051005,4410,4410,4410,4410,1281
20240318,114900,16531401795,4410,4415,4415,4405,3436
20240318,114800,16516252465,4410,4410,4415,4405,26645
20240318,114700,16398755490,4410,4420,4420,4410,16851
20240318,114600,16324356240,4420,4425,4425,4415,4260
20240318,114500,16305522535,4420,4430,4430,4420,2896
20240318,114400,16292711940,4425,4425,4430,4420,2158
20240318,114300,16283167235,4420,4420,4420,4415,1834
20240318,114200,16275069460,4415,4430,4430,4415,17283
20240318,114100,16198660725,4430,4435,4435,4430,685
20240318,114000,16195625175,4430,4425,4435,4425,750
20240318,113900,16192304140,4425,4425,4425,4420,5210
20240318,113800,16169260390,4425,4425,4430,4425,6212
20240318,113700,16141771790,4425,4425,4430,4425,2671
20240318,113600,16129950240,4430,4430,4430,4430,77
20240318,113500,16129609130,4430,4440,4440,4430,2261
20240318,113400,16119587980,4435,4430,4435,4425,2484
20240318,113300,16108586770,4430,4440,4440,4425,1157
20240318,113200,16103458250,4440,4440,4440,4430,1203
20240318,113100,16098119930,4440,4430,4450,4425,24663
20240318,113000,15988578190,4430,4430,4430,4425,1806
20240318,112900,15980586355,4430,4435,4435,4425,2066
20240318,112800,15971435495,4425,4425,4430,4425,4246
20240318,112700,15952644055,4430,4430,4430,4425,2616
20240318,112600,15941062095,4425,4435,4435,4425,1667
20240318,112500,15933682455,4435,4430,4435,4425,5493
20240318,112400,15909356360,4430,4425,4435,4425,2605
20240318,112300,15897825885,4425,4435,4435,4425,5295
20240318,112200,15874369255,4435,4430,4435,4425,4453
20240318,112100,15854645480,4430,4425,4430,4425,1358
20240318,112000,15848632070,4420,4425,4430,4420,2908
20240318,111900,15835769010,4425,4425,4425,4420,10243
20240318,111800,15790455145,4430,4430,4430,4420,11204
20240318,111700,15740871920,4425,4440,4440,4425,6530
20240318,111600,15711919750,4440,4445,4450,4440,2992
20240318,111500,15698635195,4440,4445,4445,4440,1864
20240318,111400,15690354105,4445,4450,4450,4445,1290
20240318,111300,15684618730,4450,4445,4450,4445,1478
20240318,111200,15678048400,4445,4445,4450,4440,363
20240318,111100,15676435280,4445,4450,4450,4440,565
20240318,111000,15673922320,4445,4440,4445,4440,656
20240318,110900,15671009670,4440,4460,4460,4435,3295
20240318,110800,15656391900,4440,4465,4465,4430,26458
20240318,110700,15538775030,4465,4460,4465,4455,3336
20240318,110600,15523901825,4465,4470,4470,4460,5021
20240318,110500,15501496935,4470,4465,4470,4465,1713
20240318,110400,15493845705,4465,4465,4465,4460,1369
20240318,110300,15487736920,4465,4460,4465,4460,2071
20240318,110200,15478492170,4460,4455,4465,4455,3095
20240318,110100,15464685340,4460,4460,4465,4455,1287
20240318,110000,15458946445,4455,4460,4465,4455,4725
20240318,105900,15437878670,4455,4450,4460,4450,5911
20240318,105800,15411545990,4450,4465,4465,4450,6948
20240318,105700,15380569045,4465,4460,4465,4460,5483
20240318,105600,15356088355,4465,4460,4465,4460,8634
20240318,105500,15317544910,4460,4455,4460,4455,5829
20240318,105400,15291555110,4455,4455,4455,4450,6468
20240318,105300,15262757955,4450,4455,4455,4450,3777
20240318,105200,15245948625,4455,4450,4455,4445,3167
20240318,105100,15231852660,4450,4445,4450,4445,1851
20240318,105000,15223624350,4445,4440,4450,4430,9808
20240318,104900,15180026020,4440,4425,4440,4425,5275
20240318,104800,15156630475,4425,4420,4425,4415,3602
20240318,104700,15140713580,4420,4415,4420,4410,13316
20240318,104600,15081967080,4415,4415,4425,4410,12372
20240318,104500,15027362750,4415,4415,4420,4410,3720
20240318,104400,15010940340,4420,4415,4420,4405,15720
20240318,104300,14941586475,4410,4415,4420,4410,11900
20240318,104200,14889041700,4410,4415,4420,4405,28821
20240318,104100,14761884270,4420,4445,4445,4415,73024
20240318,104000,14438016600,4440,4445,4450,4440,8920
20240318,103900,14398381555,4445,4450,4450,4445,10874
20240318,103800,14350027685,4450,4460,4460,4445,2397
20240318,103700,14339357890,4440,4460,4460,4440,37554
20240318,103600,14172322345,4455,4460,4460,4450,6217
20240318,103500,14144631045,4460,4460,4465,4455,4454
20240318,103400,14124768565,4465,4460,4465,4460,1209
20240318,103300,14119375850,4460,4460,4465,4455,2423
20240318,103200,14108570420,4465,4465,4470,4460,11614
20240318,103100,14056734130,4470,4470,4470,4465,4789
20240318,103000,14035339260,4470,4475,4480,4470,5057
20240318,102900,14012718350,4475,4475,4480,4475,9051
20240318,102800,13972203305,4475,4470,4480,4465,7340
20240318,102700,13939386890,4470,4465,4470,4460,5688
20240318,102600,13913981350,4465,4460,4465,4460,1134
20240318,102500,13908919500,4460,4460,4465,4460,5042
20240318,102400,13886411010,4460,4460,4465,4455,4265
20240318,102300,13867387135,4465,4445,4465,4445,9632
20240318,102200,13824484280,4450,4440,4460,4440,12435
20240318,102100,13769201810,4440,4450,4450,4440,23738
20240318,102000,13663665785,4450,4465,4465,4450,25482
20240318,101900,13550187700,4460,4465,4465,4460,3276
20240318,101800,13535561490,4465,4475,4475,4460,6871
20240318,101700,13504867920,4475,4465,4475,4460,7791
20240318,101600,13470043410,4465,4460,4465,4460,2506
20240318,101500,13458865370,4465,4455,4465,4455,1626
20240318,101400,13451619140,4455,4455,4460,4450,9490
20240318,101300,13409349865,4455,4460,4465,4455,5986
20240318,101200,13382659905,4460,4465,4470,4460,4211
20240318,101100,13363873620,4465,4455,4465,4450,11332
20240318,101000,13313393195,4450,4460,4470,4445,38828
20240318,100900,13140520240,4460,4470,4475,4455,11413
20240318,100800,13089568230,4470,4480,4480,4470,6715
20240318,100700,13059513130,4480,4485,4485,4480,3662
20240318,100600,13043105205,4485,4475,4485,4470,4620
20240318,100500,13022413530,4475,4480,4485,4465,9051
20240318,100400,12981932940,4480,4495,4495,4475,5006
20240318,100300,12959486840,4490,4470,4500,4465,5482
20240318,100200,12934948405,4470,4485,4485,4455,35246
20240318,100100,12777524665,4485,4500,4510,4480,28645
20240318,100000,12648831390,4505,4510,4515,4505,10177
20240318,095900,12602979645,4515,4510,4520,4500,10014
20240318,095800,12557840790,4510,4495,4510,4490,11281
20240318,095700,12507136600,4495,4480,4510,4480,29800
20240318,095600,12373403805,4485,4510,4510,4485,26422
20240318,095500,12254619650,4505,4550,4555,4500,96765
20240318,095400,11817337980,4540,4530,4550,4530,8208
20240318,095300,11780080625,4525,4530,4535,4525,4931
20240318,095200,11757745105,4525,4530,4535,4525,1985
20240318,095100,11748758720,4535,4525,4535,4520,7957
20240318,095000,11712748320,4520,4530,4535,4520,11984
20240318,094900,11658516930,4530,4530,4540,4520,14091
20240318,094800,11594759665,4530,4535,4550,4525,13020
20240318,094700,11535775110,4535,4535,4550,4525,7508
20240318,094600,11501756735,4535,4535,4540,4525,10250
20240318,094500,11455302045,4540,4535,4545,4530,2652
20240318,094400,11443273975,4530,4550,4550,4530,16291
20240318,094300,11369305490,4550,4565,4575,4545,21173
20240318,094200,11272894190,4565,4585,4595,4560,45731
20240318,094100,11063436180,4580,4580,4590,4565,18484
20240318,094000,10978843855,4565,4560,4590,4545,42378
20240318,093900,10785379140,4560,4550,4560,4550,8632
20240318,093800,10746049855,4550,4545,4550,4540,3999
20240318,093700,10727877825,4545,4545,4545,4540,2030
20240318,093600,10718655735,4540,4530,4545,4530,4735
20240318,093500,10697173030,4530,4530,4545,4520,13981
20240318,093400,10633825565,4530,4535,4535,4525,9608
20240318,093300,10590281480,4535,4540,4545,4535,6540
20240318,093200,10560594230,4540,4550,4560,4540,9831
20240318,093100,10515855145,4555,4525,4555,4525,8758
20240318,093000,10476103630,4525,4550,4550,4510,62072
20240318,092900,10195270305,4550,4550,4555,4540,9552
20240318,092800,10151816505,4550,4545,4550,4535,13354
20240318,092700,10091182560,4545,4555,4560,4540,18550
20240318,092600,10006832235,4555,4560,4560,4550,12136
20240318,092500,9951575035,4555,4575,4575,4555,12869
20240318,092400,9892870730,4575,4580,4585,4575,7201
20240318,092300,9859893175,4575,4560,4575,4560,7398
20240318,092200,9826085915,4570,4585,4585,4550,16197
20240318,092100,9752200665,4585,4595,4595,4575,15343
20240318,092000,9681869450,4600,4555,4600,4555,41288
20240318,091900,9492708820,4560,4560,4565,4550,14166
20240318,091800,9428173220,4560,4550,4565,4545,19270
20240318,091700,9340373180,4550,4535,4555,4530,23224
20240318,091600,9234865400,4535,4550,4555,4535,37290
20240318,091500,9065421925,4565,4570,4575,4540,54630
20240318,091400,8816613440,4570,4565,4590,4550,47337
20240318,091300,8600393805,4565,4580,4590,4535,125777
20240318,091200,8026694790,4590,4595,4630,4560,154798
20240318,091100,7316258185,4595,4550,4705,4545,228213
20240318,091000,6265535865,4440,4440,4440,4440,0
20240318,090900,6265535865,4440,4725,4725,4440,227139
20240318,090800,5219646135,4730,4760,4770,4715,179012
20240318,090700,4372258585,4760,4730,4770,4715,257135
20240318,090600,3154582155,4730,4620,4735,4615,227014
20240318,090500,2091792500,4615,4625,4635,4590,65181
20240318,090400,1791307440,4625,4600,4665,4595,142806
20240318,090300,1129397190,4600,4610,4615,4570,84634
20240318,090200,741099045,4595,4510,4620,4510,64839
20240318,090100,444424010,4510,4495,4525,4490,28740
20240318,090000,314899650,4490,4510,4520,4490,60254