KissMeData/033290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191500,2926258665,3325,3325,3325,3325,12462
20240318,191400,2926258665,3325,3325,3325,3325,0
20240318,191300,2926258665,3325,3325,3325,3325,0
20240318,191200,2926258665,3325,3325,3325,3325,0
20240318,191100,2926258665,3325,3325,3325,3325,0
20240318,191000,2926258665,3325,3325,3325,3325,0
20240318,190900,2926258665,3325,3325,3325,3325,0
20240318,190800,2926258665,3325,3325,3325,3325,0
20240318,190700,2926258665,3325,3325,3325,3325,0
20240318,190600,2926258665,3325,3325,3325,3325,0
20240318,190500,2926258665,3325,3325,3325,3325,0
20240318,190400,2926258665,3325,3325,3325,3325,0
20240318,190300,2926258665,3325,3325,3325,3325,0
20240318,190200,2926258665,3325,3325,3325,3325,0
20240318,190100,2926258665,3325,3325,3325,3325,0
20240318,190000,2926258665,3325,3325,3325,3325,0
20240318,185900,2926258665,3325,3325,3325,3325,0
20240318,185800,2926258665,3325,3325,3325,3325,0
20240318,185700,2926258665,3325,3325,3325,3325,0
20240318,185600,2926258665,3325,3325,3325,3325,0
20240318,185500,2926258665,3325,3325,3325,3325,0
20240318,185400,2926258665,3325,3325,3325,3325,0
20240318,185300,2926258665,3325,3325,3325,3325,0
20240318,185200,2926258665,3325,3325,3325,3325,0
20240318,185100,2926258665,3325,3325,3325,3325,0
20240318,185000,2926258665,3325,3325,3325,3325,0
20240318,184900,2926258665,3325,3325,3325,3325,0
20240318,184800,2926258665,3325,3325,3325,3325,0
20240318,184700,2926258665,3325,3325,3325,3325,0
20240318,184600,2926258665,3325,3325,3325,3325,0
20240318,184500,2926258665,3325,3325,3325,3325,12462
20240318,184400,2926258665,3325,3325,3325,3325,0
20240318,184300,2926258665,3325,3325,3325,3325,0
20240318,184200,2926258665,3325,3325,3325,3325,0
20240318,184100,2926258665,3325,3325,3325,3325,0
20240318,184000,2926258665,3325,3325,3325,3325,0
20240318,183900,2926258665,3325,3325,3325,3325,0
20240318,183800,2926258665,3325,3325,3325,3325,0
20240318,183700,2926258665,3325,3325,3325,3325,0
20240318,183600,2926258665,3325,3325,3325,3325,0
20240318,183500,2926258665,3325,3325,3325,3325,0
20240318,183400,2926258665,3325,3325,3325,3325,0
20240318,183300,2926258665,3325,3325,3325,3325,0
20240318,183200,2926258665,3325,3325,3325,3325,0
20240318,183100,2926258665,3325,3325,3325,3325,0
20240318,183000,2926258665,3325,3325,3325,3325,0
20240318,182900,2926258665,3325,3325,3325,3325,0
20240318,182800,2926258665,3325,3325,3325,3325,0
20240318,182700,2926258665,3325,3325,3325,3325,0
20240318,182600,2926258665,3325,3325,3325,3325,0
20240318,182500,2926258665,3325,3325,3325,3325,0
20240318,182400,2926258665,3325,3325,3325,3325,0
20240318,182300,2926258665,3325,3325,3325,3325,0
20240318,182200,2926258665,3325,3325,3325,3325,0
20240318,182100,2926258665,3325,3325,3325,3325,0
20240318,182000,2926258665,3325,3325,3325,3325,0
20240318,181900,2926258665,3325,3325,3325,3325,0
20240318,181800,2926258665,3325,3325,3325,3325,0
20240318,181700,2926258665,3325,3325,3325,3325,0
20240318,181600,2926258665,3325,3325,3325,3325,0
20240318,181500,2926258665,3325,3325,3325,3325,12462
20240318,181400,2926258665,3325,3325,3325,3325,0
20240318,181300,2926258665,3325,3325,3325,3325,0
20240318,181200,2926258665,3325,3325,3325,3325,0
20240318,181100,2926258665,3325,3325,3325,3325,0
20240318,181000,2926258665,3325,3325,3325,3325,0
20240318,180900,2926258665,3325,3325,3325,3325,0
20240318,180800,2926258665,3325,3325,3325,3325,0
20240318,180700,2926258665,3325,3325,3325,3325,0
20240318,180600,2926258665,3325,3325,3325,3325,0
20240318,180500,2926258665,3325,3325,3325,3325,0
20240318,180400,2926258665,3325,3325,3325,3325,0
20240318,180300,2926258665,3325,3325,3325,3325,0
20240318,180200,2926258665,3325,3325,3325,3325,0
20240318,180100,2926258665,3325,3325,3325,3325,0
20240318,180000,2926258665,3325,3325,3325,3325,0
20240318,175900,2926258665,3325,3325,3325,3325,0
20240318,175800,2926258665,3325,3325,3325,3325,0
20240318,175700,2926258665,3325,3325,3325,3325,0
20240318,175600,2926258665,3325,3325,3325,3325,0
20240318,175500,2926258665,3325,3325,3325,3325,0
20240318,175400,2926258665,3325,3325,3325,3325,0
20240318,175300,2926258665,3325,3325,3325,3325,0
20240318,175200,2926258665,3325,3325,3325,3325,0
20240318,175100,2926258665,3325,3325,3325,3325,0
20240318,175000,2926258665,3325,3325,3325,3325,0
20240318,174900,2926258665,3325,3325,3325,3325,0
20240318,174800,2926258665,3325,3325,3325,3325,0
20240318,174700,2926258665,3325,3325,3325,3325,0
20240318,174600,2926258665,3325,3325,3325,3325,0
20240318,174500,2926258665,3325,3325,3325,3325,12462
20240318,174400,2926258665,3325,3325,3325,3325,0
20240318,174300,2926258665,3325,3325,3325,3325,0
20240318,174200,2926258665,3325,3325,3325,3325,0
20240318,174100,2926258665,3325,3325,3325,3325,0
20240318,174000,2926258665,3325,3325,3325,3325,0
20240318,173900,2926258665,3325,3325,3325,3325,0
20240318,173800,2926258665,3325,3325,3325,3325,0
20240318,173700,2926258665,3325,3325,3325,3325,0
20240318,173600,2926258665,3325,3325,3325,3325,0
20240318,173500,2926258665,3325,3325,3325,3325,0
20240318,173400,2926258665,3325,3325,3325,3325,0
20240318,173300,2926258665,3325,3325,3325,3325,0
20240318,173200,2926258665,3325,3325,3325,3325,0
20240318,173100,2926258665,3325,3325,3325,3325,0
20240318,173000,2926258665,3325,3325,3325,3325,0
20240318,172900,2926258665,3325,3325,3325,3325,0
20240318,172800,2926258665,3325,3325,3325,3325,0
20240318,172700,2926258665,3325,3325,3325,3325,0
20240318,172600,2926258665,3325,3325,3325,3325,0
20240318,172500,2926258665,3325,3325,3325,3325,0
20240318,172400,2926258665,3325,3325,3325,3325,0
20240318,172300,2926258665,3325,3325,3325,3325,0
20240318,172200,2926258665,3325,3325,3325,3325,0
20240318,172100,2926258665,3325,3325,3325,3325,0
20240318,172000,2926258665,3325,3325,3325,3325,0
20240318,171900,2926258665,3325,3325,3325,3325,0
20240318,171800,2926258665,3325,3325,3325,3325,0
20240318,171700,2926258665,3325,3325,3325,3325,0
20240318,171600,2926258665,3325,3325,3325,3325,0
20240318,171500,2926258665,3325,3325,3325,3325,12462
20240318,171400,2926258665,3325,3325,3325,3325,0
20240318,171300,2926258665,3325,3325,3325,3325,0
20240318,171200,2926258665,3325,3325,3325,3325,0
20240318,171100,2926258665,3325,3325,3325,3325,0
20240318,171000,2926258665,3325,3325,3325,3325,0
20240318,170900,2926258665,3325,3325,3325,3325,0
20240318,170800,2926258665,3325,3325,3325,3325,0
20240318,170700,2926258665,3325,3325,3325,3325,0
20240318,170600,2926258665,3325,3325,3325,3325,0
20240318,170500,2926258665,3325,3325,3325,3325,0
20240318,170400,2926258665,3325,3325,3325,3325,0
20240318,170300,2926258665,3325,3325,3325,3325,0
20240318,170200,2926258665,3325,3325,3325,3325,0
20240318,170100,2926258665,3325,3325,3325,3325,0
20240318,170000,2926258665,3325,3325,3325,3325,0
20240318,165900,2926258665,3325,3325,3325,3325,0
20240318,165800,2926258665,3325,3325,3325,3325,0
20240318,165700,2926258665,3325,3325,3325,3325,0
20240318,165600,2926258665,3325,3325,3325,3325,0
20240318,165500,2926258665,3325,3325,3325,3325,0
20240318,165400,2926258665,3325,3325,3325,3325,0
20240318,165300,2926258665,3325,3325,3325,3325,0
20240318,165200,2926258665,3325,3325,3325,3325,0
20240318,165100,2926258665,3325,3325,3325,3325,0
20240318,165000,2926258665,3325,3325,3325,3325,0
20240318,164900,2926258665,3325,3325,3325,3325,0
20240318,164800,2926258665,3325,3325,3325,3325,0
20240318,164700,2926258665,3325,3325,3325,3325,0
20240318,164600,2926258665,3325,3325,3325,3325,0
20240318,164500,2926258665,3325,3325,3325,3325,12462
20240318,164400,2926258665,3325,3325,3325,3325,0
20240318,164300,2926258665,3325,3325,3325,3325,0
20240318,164200,2926258665,3325,3325,3325,3325,0
20240318,164100,2926258665,3325,3325,3325,3325,0
20240318,164000,2926258665,3325,3325,3325,3325,0
20240318,163900,2926258665,3325,3325,3325,3325,0
20240318,163800,2926258665,3325,3325,3325,3325,0
20240318,163700,2926258665,3325,3325,3325,3325,0
20240318,163600,2926258665,3325,3325,3325,3325,0
20240318,163500,2926258665,3325,3325,3325,3325,0
20240318,163400,2926258665,3325,3325,3325,3325,0
20240318,163300,2926258665,3325,3325,3325,3325,0
20240318,163200,2926258665,3325,3325,3325,3325,0
20240318,163100,2926258665,3325,3325,3325,3325,0
20240318,163000,2926258665,3325,3325,3325,3325,0
20240318,162900,2926258665,3325,3325,3325,3325,0
20240318,162800,2926258665,3325,3325,3325,3325,0
20240318,162700,2926258665,3325,3325,3325,3325,0
20240318,162600,2926258665,3325,3325,3325,3325,0
20240318,162500,2926258665,3325,3325,3325,3325,0
20240318,162400,2926258665,3325,3325,3325,3325,0
20240318,162300,2926258665,3325,3325,3325,3325,0
20240318,162200,2926258665,3325,3325,3325,3325,0
20240318,162100,2926258665,3325,3325,3325,3325,0
20240318,162000,2926258665,3325,3325,3325,3325,0
20240318,161900,2926258665,3325,3325,3325,3325,0
20240318,161800,2926258665,3325,3325,3325,3325,0
20240318,161700,2926258665,3325,3325,3325,3325,0
20240318,161600,2926258665,3325,3325,3325,3325,0
20240318,161500,2926258665,3325,3325,3325,3325,12462
20240318,161400,2926258665,3325,3325,3325,3325,0
20240318,161300,2926258665,3325,3325,3325,3325,0
20240318,161200,2926258665,3325,3325,3325,3325,0
20240318,161100,2926258665,3325,3325,3325,3325,0
20240318,161000,2926258665,3325,3325,3325,3325,0
20240318,160900,2926258665,3325,3325,3325,3325,0
20240318,160800,2926258665,3325,3325,3325,3325,0
20240318,160700,2926258665,3325,3325,3325,3325,0
20240318,160600,2926258665,3325,3325,3325,3325,0
20240318,160500,2926258665,3325,3325,3325,3325,0
20240318,160400,2926258665,3325,3325,3325,3325,0
20240318,160300,2926258665,3325,3325,3325,3325,0
20240318,160200,2926258665,3325,3325,3325,3325,0
20240318,160100,2926258665,3325,3325,3325,3325,0
20240318,160000,2926258665,3325,3325,3325,3325,0
20240318,155900,2926258665,3325,3325,3325,3325,0
20240318,155800,2926258665,3325,3325,3325,3325,0
20240318,155700,2926258665,3325,3325,3325,3325,0
20240318,155600,2926258665,3325,3325,3325,3325,0
20240318,155500,2926258665,3325,3325,3325,3325,0
20240318,155400,2926258665,3325,3325,3325,3325,0
20240318,155300,2926258665,3325,3325,3325,3325,0
20240318,155200,2926258665,3325,3325,3325,3325,0
20240318,155100,2926258665,3325,3325,3325,3325,0
20240318,155000,2926258665,3325,3325,3325,3325,0
20240318,154900,2926258665,3325,3325,3325,3325,0
20240318,154800,2926258665,3325,3325,3325,3325,0
20240318,154700,2926258665,3325,3325,3325,3325,0
20240318,154600,2926258665,3325,3325,3325,3325,0
20240318,154500,2926258665,3325,3325,3325,3325,12462
20240318,154400,2926258665,3325,3325,3325,3325,0
20240318,154300,2926258665,3325,3325,3325,3325,0
20240318,154200,2926258665,3325,3325,3325,3325,0
20240318,154100,2926258665,3325,3325,3325,3325,0
20240318,154000,2926258665,3325,3325,3325,3325,0
20240318,153900,2926258665,3325,3325,3325,3325,0
20240318,153800,2926258665,3325,3325,3325,3325,0
20240318,153700,2926258665,3325,3325,3325,3325,0
20240318,153600,2926258665,3325,3325,3325,3325,0
20240318,153500,2926258665,3325,3325,3325,3325,0
20240318,153400,2926258665,3325,3325,3325,3325,0
20240318,153300,2926258665,3325,3325,3325,3325,0
20240318,153200,2926258665,3325,3325,3325,3325,0
20240318,153100,2926258665,3325,3325,3325,3325,0
20240318,153000,2926258665,3325,3325,3325,3325,12462
20240318,152900,2884822515,3315,3315,3315,3315,0
20240318,152800,2884822515,3315,3315,3315,3315,0
20240318,152700,2884822515,3315,3315,3315,3315,0
20240318,152600,2884822515,3315,3315,3315,3315,0
20240318,152500,2884822515,3315,3315,3315,3315,0
20240318,152400,2884822515,3315,3315,3315,3315,0
20240318,152300,2884822515,3315,3315,3315,3315,0
20240318,152200,2884822515,3315,3315,3315,3315,0
20240318,152100,2884822515,3315,3315,3315,3315,0
20240318,152000,2884822515,3315,3315,3315,3315,0
20240318,151900,2884822515,3315,3305,3315,3305,1637
20240318,151800,2879404465,3310,3315,3320,3305,3194
20240318,151700,2868830120,3320,3320,3320,3310,185
20240318,151600,2868216900,3320,3315,3320,3305,104
20240318,151500,2867872220,3320,3315,3320,3315,183
20240318,151400,2867265410,3325,3325,3325,3320,1536
20240318,151300,2862163360,3325,3325,3330,3320,386
20240318,151200,2860881455,3325,3330,3330,3320,337
20240318,151100,2859761440,3325,3325,3325,3320,1807
20240318,151000,2853753370,3325,3325,3325,3320,522
20240318,150900,2852017760,3325,3325,3325,3320,968
20240318,150800,2848799185,3320,3315,3325,3315,1719
20240318,150700,2843096805,3320,3320,3320,3315,1977
20240318,150600,2836534045,3320,3310,3320,3310,3916
20240318,150500,2823563710,3310,3310,3310,3305,200
20240318,150400,2822902530,3295,3305,3310,3295,993
20240318,150300,2819620635,3295,3290,3310,3290,579
20240318,150200,2817708935,3290,3310,3310,3290,10460
20240318,150100,2783206715,3310,3315,3315,3310,404
20240318,150000,2781869280,3315,3315,3315,3315,275
20240318,145900,2780957655,3315,3320,3320,3315,704
20240318,145800,2778623735,3320,3320,3320,3315,622
20240318,145700,2776561755,3320,3310,3320,3310,1116
20240318,145600,2772862305,3315,3315,3315,3310,4403
20240318,145500,2758287110,3315,3320,3320,3310,2904
20240318,145400,2748660350,3320,3320,3320,3320,3
20240318,145300,2748650390,3320,3315,3320,3315,366
20240318,145200,2747436795,3320,3320,3320,3320,873
20240318,145100,2744538435,3325,3320,3325,3320,55
20240318,145000,2744355690,3325,3325,3325,3320,71
20240318,144900,2744119655,3325,3320,3325,3320,2211
20240318,144800,2736776415,3320,3320,3320,3310,277
20240318,144700,2735857410,3310,3315,3320,3310,2479
20240318,144600,2727643410,3315,3315,3320,3315,145
20240318,144500,2727162720,3320,3320,3320,3315,565
20240318,144400,2725288420,3320,3320,3320,3315,163
20240318,144300,2724747840,3315,3315,3320,3315,362
20240318,144200,2723547795,3320,3320,3320,3315,326
20240318,144100,2722467095,3315,3315,3320,3315,659
20240318,144000,2720281215,3315,3315,3320,3315,970
20240318,143900,2717065585,3320,3320,3320,3320,58
20240318,143800,2716873025,3320,3325,3325,3320,1123
20240318,143700,2713144655,3325,3325,3325,3320,954
20240318,143600,2709973105,3320,3320,3320,3320,6
20240318,143500,2709953185,3325,3330,3330,3325,560
20240318,143400,2708091170,3330,3330,3330,3330,291
20240318,143300,2707122140,3330,3330,3330,3330,204
20240318,143200,2706442820,3330,3335,3335,3330,535
20240318,143100,2704661255,3335,3330,3335,3330,846
20240318,143000,2701843585,3320,3330,3330,3320,315
20240318,142900,2700794840,3330,3330,3330,3315,2547
20240318,142800,2692334830,3330,3335,3335,3330,224
20240318,142700,2691588705,3335,3335,3335,3335,143
20240318,142600,2691111800,3335,3330,3335,3325,461
20240318,142500,2689576690,3330,3335,3335,3330,1576
20240318,142400,2684328420,3330,3330,3330,3330,33
20240318,142300,2684218530,3330,3340,3340,3330,1337
20240318,142200,2679757965,3335,3340,3340,3335,1073
20240318,142100,2676179305,3340,3340,3340,3335,74
20240318,142000,2675932295,3340,3340,3340,3340,39
20240318,141900,2675802035,3340,3340,3340,3335,338
20240318,141800,2674673140,3340,3335,3340,3335,292
20240318,141700,2673699270,3335,3340,3340,3335,57
20240318,141600,2673508920,3340,3340,3340,3340,644
20240318,141500,2671357960,3340,3340,3340,3335,2142
20240318,141400,2664212180,3335,3340,3340,3335,251
20240318,141300,2663374920,3340,3340,3340,3335,138
20240318,141200,2662914510,3340,3340,3340,3340,326
20240318,141100,2661825670,3340,3335,3340,3335,165
20240318,141000,2661275230,3335,3340,3340,3335,370
20240318,140900,2660040080,3340,3340,3340,3335,26
20240318,140800,2659953270,3340,3340,3340,3335,301
20240318,140700,2658948010,3335,3340,3340,3335,54
20240318,140600,2658767655,3340,3340,3340,3330,27
20240318,140500,2658677575,3340,3340,3340,3330,59
20240318,140400,2658480555,3340,3340,3340,3330,297
20240318,140300,2657488605,3340,3340,3340,3335,14
20240318,140200,2657441850,3330,3330,3330,3325,558
20240318,140100,2655584085,3330,3330,3330,3330,289
20240318,140000,2654621715,3325,3330,3330,3325,156
20240318,135900,2654102760,3325,3330,3330,3325,1130
20240318,135800,2650345360,3330,3340,3340,3330,641
20240318,135700,2648210600,3335,3340,3340,3330,1584
20240318,135600,2642934600,3340,3340,3340,3330,38
20240318,135500,2642807690,3330,3340,3340,3330,229
20240318,135400,2642043870,3340,3340,3340,3340,1
20240318,135300,2642040530,3340,3340,3340,3335,364
20240318,135200,2640824915,3340,3340,3340,3330,2871
20240318,135100,2631249835,3340,3345,3345,3340,397
20240318,135000,2629923825,3345,3340,3345,3340,1378
20240318,134900,2625321300,3340,3340,3340,3340,14
20240318,134800,2625274540,3340,3340,3340,3335,1474
20240318,134700,2620351600,3340,3340,3340,3335,34
20240318,134600,2620238090,3340,3340,3340,3335,297
20240318,134500,2619246160,3335,3340,3340,3335,808
20240318,134400,2616551440,3340,3335,3340,3335,143
20240318,134300,2616074480,3340,3340,3340,3340,11
20240318,134200,2616037740,3340,3340,3340,3340,361
20240318,134100,2614832000,3340,3340,3340,3340,12
20240318,134000,2614791920,3340,3340,3340,3340,3
20240318,133900,2614781900,3340,3340,3340,3340,271
20240318,133800,2613876760,3340,3340,3340,3340,11
20240318,133700,2613840020,3340,3340,3340,3340,1
20240318,133600,2613836680,3340,3335,3340,3335,570
20240318,133500,2611935630,3340,3345,3345,3340,582
20240318,133400,2609990405,3345,3345,3345,3345,3
20240318,133300,2609980370,3340,3340,3340,3340,332
20240318,133200,2608871490,3345,3340,3345,3340,425
20240318,133100,2607451815,3340,3340,3340,3335,496
20240318,133000,2605795775,3340,3340,3340,3330,686
20240318,132900,2603508630,3340,3325,3340,3320,2852
20240318,132800,2594014780,3320,3315,3320,3315,1444
20240318,132700,2589220745,3320,3315,3320,3315,223
20240318,132600,2588481450,3320,3320,3320,3315,529
20240318,132500,2586726705,3320,3315,3320,3315,1214
20240318,132400,2582702280,3320,3310,3320,3310,1365
20240318,132300,2578180975,3310,3320,3320,3310,1031
20240318,132200,2574763275,3320,3325,3325,3320,335
20240318,132100,2573651025,3325,3320,3325,3320,110
20240318,132000,2573285775,3325,3325,3325,3320,1501
20240318,131900,2568301140,3320,3320,3325,3320,226
20240318,131800,2567550780,3325,3320,3325,3320,322
20240318,131700,2566481645,3320,3330,3330,3320,2045
20240318,131600,2559687065,3330,3330,3330,3325,146
20240318,131500,2559201005,3325,3340,3340,3325,4325
20240318,131400,2544818545,3340,3335,3340,3330,535
20240318,131300,2543035515,3340,3330,3340,3330,1619
20240318,131200,2537643700,3330,3340,3345,3330,3860
20240318,131100,2524761595,3345,3345,3345,3340,131
20240318,131000,2524323970,3345,3350,3350,3345,520
20240318,130900,2522584560,3345,3340,3345,3340,1039
20240318,130800,2519109735,3345,3345,3345,3340,762
20240318,130700,2516564595,3345,3345,3345,3345,133
20240318,130600,2516119710,3345,3350,3350,3340,1563
20240318,130500,2510886665,3350,3350,3350,3345,1016
20240318,130400,2507487165,3350,3355,3355,3350,190
20240318,130300,2506850330,3355,3355,3355,3350,335
20240318,130200,2505727900,3355,3350,3355,3345,2522
20240318,130100,2497283270,3345,3350,3350,3345,1023
20240318,130000,2493860165,3350,3350,3350,3345,57
20240318,125900,2493669220,3350,3350,3350,3345,331
20240318,125800,2492560635,3345,3350,3350,3340,756
20240318,125700,2490028090,3350,3340,3350,3340,109
20240318,125600,2489663040,3340,3345,3350,3340,810
20240318,125500,2486950775,3345,3345,3350,3340,1327
20240318,125400,2482513640,3345,3345,3345,3340,85
20240318,125300,2482229435,3340,3345,3350,3340,120
20240318,125200,2481828275,3345,3340,3345,3340,1862
20240318,125100,2475608645,3340,3345,3350,3340,2273
20240318,125000,2468008145,3345,3335,3345,3335,426
20240318,124900,2466587100,3335,3325,3355,3325,10801
20240318,124800,2430467525,3325,3320,3325,3320,375
20240318,124700,2429222485,3315,3320,3320,3315,1616
20240318,124600,2423865415,3320,3320,3320,3315,291
20240318,124500,2422900395,3315,3315,3320,3315,67
20240318,124400,2422678240,3320,3320,3325,3320,952
20240318,124300,2419516290,3325,3320,3325,3320,26
20240318,124200,2419429905,3315,3315,3315,3315,765
20240318,124100,2416893930,3315,3315,3315,3315,1
20240318,124000,2416890615,3310,3300,3310,3290,4276
20240318,123900,2402787825,3300,3305,3310,3300,218
20240318,123800,2402067475,3310,3310,3310,3300,269
20240318,123700,2401177920,3300,3295,3305,3290,5259
20240318,123600,2383829995,3300,3305,3305,3300,841
20240318,123500,2381054645,3305,3305,3305,3305,166
20240318,123400,2380506015,3310,3300,3310,3300,52
20240318,123300,2380334085,3305,3305,3310,3305,492
20240318,123200,2378707990,3300,3300,3305,3300,2977
20240318,123100,2368883855,3305,3305,3305,3305,10
20240318,123000,2368850805,3310,3310,3310,3300,715
20240318,122900,2366489485,3310,3310,3310,3305,395
20240318,122800,2365182535,3310,3315,3315,3310,39
20240318,122700,2365053395,3315,3305,3315,3305,973
20240318,122600,2361835815,3305,3310,3310,3300,2313
20240318,122500,2354190020,3305,3310,3310,3305,126
20240318,122400,2353773015,3310,3315,3315,3310,1130
20240318,122300,2350032120,3315,3315,3315,3305,33
20240318,122200,2349922825,3315,3310,3315,3310,671
20240318,122100,2347701765,3310,3305,3310,3305,513
20240318,122000,2346006250,3305,3305,3305,3305,1
20240318,121900,2346002945,3310,3310,3310,3310,9
20240318,121800,2345973155,3310,3310,3310,3310,357
20240318,121700,2344791485,3310,3315,3315,3305,1163
20240318,121600,2340941115,3320,3315,3320,3315,29
20240318,121500,2340844920,3315,3315,3320,3315,304
20240318,121400,2339835975,3310,3310,3310,3310,186
20240318,121300,2339220315,3310,3315,3320,3310,489
20240318,121200,2337600055,3315,3320,3330,3315,489
20240318,121100,2335976960,3325,3330,3335,3320,1452
20240318,121000,2331151170,3335,3330,3335,3330,633
20240318,120900,2329043170,3330,3320,3340,3320,931
20240318,120800,2325943395,3320,3310,3320,3310,1620
20240318,120700,2320576185,3310,3305,3310,3300,568
20240318,120600,2318697735,3305,3310,3310,3305,522
20240318,120500,2316972470,3310,3310,3310,3305,455
20240318,120400,2315468155,3305,3310,3310,3305,1532
20240318,120300,2310402250,3310,3315,3320,3310,1591
20240318,120200,2305135040,3315,3310,3315,3305,1699
20240318,120100,2299516880,3315,3315,3320,3310,610
20240318,120000,2297496225,3315,3325,3325,3315,540
20240318,115900,2295702985,3325,3345,3350,3310,6673
20240318,115800,2273488655,3350,3350,3355,3345,914
20240318,115700,2270425585,3355,3345,3355,3340,2371
20240318,115600,2262484465,3345,3330,3345,3330,591
20240318,115500,2260512550,3330,3315,3330,3315,3507
20240318,115400,2248868510,3320,3320,3320,3315,174
20240318,115300,2248291635,3320,3310,3320,3305,854
20240318,115200,2245461525,3315,3320,3320,3305,4276
20240318,115100,2231299025,3320,3320,3320,3315,615
20240318,115000,2229257730,3315,3320,3320,3315,62
20240318,114900,2229051895,3320,3310,3320,3300,9351
20240318,114800,2198112330,3310,3310,3310,3305,1045
20240318,114700,2194658380,3310,3315,3315,3305,22
20240318,114600,2194585655,3315,3310,3315,3310,402
20240318,114500,2193254970,3300,3315,3315,3300,1201
20240318,114400,2189286165,3315,3315,3315,3315,4
20240318,114300,2189272905,3315,3315,3315,3310,245
20240318,114200,2188461880,3315,3315,3315,3315,351
20240318,114100,2187298315,3305,3315,3315,3305,995
20240318,114000,2184009715,3310,3315,3315,3305,3810
20240318,113900,2171409410,3320,3315,3320,3315,494
20240318,113800,2169771210,3310,3330,3330,3310,1805
20240318,113700,2163784905,3330,3325,3330,3325,20
20240318,113600,2163718355,3330,3330,3330,3325,46
20240318,113500,2163565190,3330,3325,3330,3315,710
20240318,113400,2161209910,3325,3310,3325,3310,971
20240318,113300,2157993335,3310,3320,3320,3310,3578
20240318,113200,2146145440,3320,3325,3330,3320,1030
20240318,113100,2142722425,3325,3330,3330,3325,326
20240318,113000,2141637145,3325,3330,3330,3325,420
20240318,112900,2140240595,3325,3330,3330,3325,1716
20240318,112800,2134530470,3330,3325,3330,3325,632
20240318,112700,2132427915,3325,3310,3330,3310,16827
20240318,112600,2076677470,3315,3320,3320,3315,8458
20240318,112500,2048621435,3325,3330,3330,3325,2149
20240318,112400,2041475950,3330,3330,3330,3325,426
20240318,112300,2040058885,3330,3340,3345,3330,4450
20240318,112200,2025210575,3350,3345,3350,3340,1783
20240318,112100,2019247910,3355,3360,3360,3345,2145
20240318,112000,2012062410,3360,3355,3360,3350,1437
20240318,111900,2007240015,3355,3355,3355,3350,14
20240318,111800,2007193050,3355,3350,3355,3345,1654
20240318,111700,2001651840,3350,3350,3350,3340,2512
20240318,111600,1993248460,3350,3360,3365,3345,5658
20240318,111500,1974268795,3365,3370,3370,3355,8815
20240318,111400,1944613290,3370,3360,3370,3350,8404
20240318,111300,1916394740,3365,3365,3375,3355,4227
20240318,111200,1902163375,3355,3365,3365,3350,2481
20240318,111100,1893837665,3365,3345,3375,3345,9114
20240318,111000,1863148110,3355,3330,3360,3330,2143
20240318,110900,1855999615,3330,3340,3340,3325,6861
20240318,110800,1833143695,3335,3355,3360,3335,7070
20240318,110700,1809464480,3355,3355,3360,3345,1882
20240318,110600,1803159005,3360,3360,3370,3350,5172
20240318,110500,1785784850,3350,3355,3360,3330,12459
20240318,110400,1744160580,3350,3375,3380,3350,20087
20240318,110300,1676485980,3380,3345,3380,3345,26920
20240318,110200,1586089290,3345,3340,3345,3330,9938
20240318,110100,1552870470,3340,3330,3340,3330,8536
20240318,110000,1524413425,3330,3335,3335,3330,4243
20240318,105900,1510280135,3330,3335,3335,3330,2447
20240318,105800,1502127860,3335,3335,3340,3325,5410
20240318,105700,1484089145,3335,3330,3335,3330,3639
20240318,105600,1471967010,3330,3320,3335,3320,2055
20240318,105500,1465129795,3320,3335,3335,3320,2646
20240318,105400,1456326800,3330,3325,3335,3315,4487
20240318,105300,1441413340,3330,3330,3340,3325,8958
20240318,105200,1411547765,3330,3325,3330,3320,3721
20240318,105100,1399168015,3325,3305,3325,3305,7883
20240318,105000,1373018295,3300,3315,3320,3300,7468
20240318,104900,1348294965,3320,3315,3320,3315,1679
20240318,104800,1342723595,3315,3310,3315,3310,5958
20240318,104700,1322977985,3310,3300,3315,3300,4669
20240318,104600,1307523690,3305,3305,3310,3300,1542
20240318,104500,1302426680,3305,3295,3310,3290,18249
20240318,104400,1242183095,3295,3295,3295,3290,1663
20240318,104300,1236711785,3295,3295,3295,3290,2983
20240318,104200,1226889710,3295,3295,3295,3295,1762
20240318,104100,1221083920,3300,3295,3300,3290,1532
20240318,104000,1216036020,3290,3300,3300,3290,5574
20240318,103900,1197670155,3300,3300,3300,3295,567
20240318,103800,1195801325,3300,3295,3300,3295,1563
20240318,103700,1190647930,3300,3300,3300,3295,342
20240318,103600,1189520460,3295,3300,3300,3295,979
20240318,103500,1186289765,3300,3295,3300,3290,6167
20240318,103400,1165969480,3295,3295,3295,3295,91
20240318,103300,1165669635,3295,3285,3295,3285,5836
20240318,103200,1146474865,3285,3285,3285,3285,280
20240318,103100,1145555065,3285,3280,3285,3280,76
20240318,103000,1145305725,3280,3280,3285,3280,4011
20240318,102900,1132149395,3280,3290,3290,3280,837
20240318,102800,1129398590,3285,3285,3290,3285,89
20240318,102700,1129106140,3290,3290,3295,3290,4431
20240318,102600,1114516090,3290,3295,3300,3290,4532
20240318,102500,1099582970,3300,3290,3300,3290,3631
20240318,102400,1087624505,3290,3280,3290,3275,1134
20240318,102300,1083901640,3280,3280,3280,3270,213
20240318,102200,1083203815,3280,3275,3280,3275,415
20240318,102100,1081844630,3280,3275,3280,3270,990
20240318,102000,1078601130,3275,3270,3280,3270,585
20240318,101900,1076685800,3270,3270,3275,3270,80
20240318,101800,1076423895,3275,3275,3280,3275,2063
20240318,101700,1069667000,3275,3265,3275,3265,379
20240318,101600,1068429355,3265,3275,3275,3265,5371
20240318,101500,1050865900,3275,3275,3280,3275,1270
20240318,101400,1046706140,3270,3270,3275,3270,2674
20240318,101300,1037962150,3265,3270,3270,3260,173
20240318,101200,1037397065,3265,3270,3270,3265,603
20240318,101100,1035428210,3270,3270,3270,3265,397
20240318,101000,1034131935,3270,3265,3270,3255,2108
20240318,100900,1027258125,3265,3270,3270,3265,607
20240318,100800,1025276165,3270,3270,3275,3270,830
20240318,100700,1022562060,3275,3270,3280,3270,944
20240318,100600,1019471765,3270,3270,3275,3265,2265
20240318,100500,1012074440,3275,3270,3275,3265,421
20240318,100400,1010697480,3265,3265,3270,3260,1815
20240318,100300,1004780375,3260,3260,3265,3260,1395
20240318,100200,1000231365,3265,3270,3275,3260,2268
20240318,100100,992827835,3270,3270,3275,3270,1854
20240318,100000,986763910,3270,3280,3280,3270,417
20240318,095900,985397015,3280,3275,3280,3275,568
20240318,095800,983536810,3270,3275,3275,3270,1904
20240318,095700,977302510,3280,3285,3285,3280,156
20240318,095600,976790775,3285,3280,3285,3275,2701
20240318,095500,967930210,3280,3280,3285,3280,1586
20240318,095400,962724210,3285,3295,3295,3285,5126
20240318,095300,945864930,3295,3290,3295,3285,4493
20240318,095200,931084000,3285,3285,3285,3275,1491
20240318,095100,926191090,3280,3290,3290,3270,14834
20240318,095000,877574900,3290,3300,3300,3285,6561
20240318,094900,855977650,3300,3300,3305,3295,6204
20240318,094800,835505215,3305,3275,3305,3270,26735
20240318,094700,747610745,3275,3275,3280,3275,3346
20240318,094600,736650890,3280,3275,3280,3275,2683
20240318,094500,727860545,3275,3275,3280,3270,6364
20240318,094400,707006165,3275,3265,3275,3260,1543
20240318,094300,701961335,3265,3260,3265,3255,109
20240318,094200,701605780,3260,3260,3260,3255,1005
20240318,094100,698331225,3255,3255,3260,3255,5218
20240318,094000,681346580,3265,3260,3265,3255,2201
20240318,093900,674172815,3265,3280,3280,3265,3279
20240318,093800,663459005,3280,3280,3280,3270,3375
20240318,093700,652401155,3280,3285,3285,3275,3313
20240318,093600,641534725,3285,3280,3285,3275,6483
20240318,093500,620261890,3280,3270,3280,3270,3172
20240318,093400,609877115,3265,3245,3265,3235,11946
20240318,093300,571043410,3250,3260,3260,3250,7173
20240318,093200,547717035,3260,3265,3265,3255,3549
20240318,093100,536147780,3260,3275,3275,3260,1790
20240318,093000,530299840,3275,3280,3280,3270,6919
20240318,092900,507646630,3280,3275,3280,3275,10238
20240318,092800,474101130,3275,3255,3275,3250,9172
20240318,092700,444108800,3255,3250,3285,3250,24345
20240318,092600,364530350,3245,3255,3255,3235,6036
20240318,092500,344939050,3255,3230,3255,3230,32292
20240318,092400,240494315,3230,3230,3230,3220,8216
20240318,092300,214004235,3230,3220,3230,3220,5026
20240318,092200,197780930,3220,3220,3220,3205,4248
20240318,092100,184133565,3220,3205,3230,3205,7292
20240318,092000,160664005,3210,3190,3210,3190,7291
20240318,091900,137339165,3190,3185,3190,3185,1217
20240318,091800,133460595,3185,3185,3190,3185,963
20240318,091700,130393085,3190,3190,3200,3185,1944
20240318,091600,124190120,3190,3195,3200,3190,901
20240318,091500,121312530,3200,3205,3210,3200,2918
20240318,091400,111956995,3210,3180,3210,3180,15444
20240318,091300,62656295,3180,3145,3180,3145,3679
20240318,091200,51038555,3145,3135,3150,3135,917
20240318,091100,48157160,3135,3140,3140,3125,1853
20240318,091000,42358530,3140,3145,3145,3140,1361
20240318,090900,38083485,3145,3140,3145,3140,129
20240318,090800,37678320,3135,3130,3135,3130,817
20240318,090700,35117305,3135,3140,3140,3130,199
20240318,090600,34493325,3140,3125,3140,3125,4969
20240318,090500,18960125,3125,3125,3125,3120,212
20240318,090400,18298665,3115,3125,3125,3110,40
20240318,090300,18173730,3125,3105,3125,3100,498
20240318,090200,16625745,3105,3100,3105,3100,1600
20240318,090100,11665735,3100,3125,3125,3100,704
20240318,090000,9477220,3120,3120,3125,3100,3039