KissMeData/003690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184000,2992877680,8350,8350,8350,8350,9378
20240318,183900,2992877680,8350,8350,8350,8350,0
20240318,183800,2992877680,8350,8350,8350,8350,0
20240318,183700,2992877680,8350,8350,8350,8350,0
20240318,183600,2992877680,8350,8350,8350,8350,0
20240318,183500,2992877680,8350,8350,8350,8350,0
20240318,183400,2992877680,8350,8350,8350,8350,0
20240318,183300,2992877680,8350,8350,8350,8350,0
20240318,183200,2992877680,8350,8350,8350,8350,0
20240318,183100,2992877680,8350,8350,8350,8350,0
20240318,183000,2992877680,8350,8350,8350,8350,0
20240318,182900,2992877680,8350,8350,8350,8350,0
20240318,182800,2992877680,8350,8350,8350,8350,0
20240318,182700,2992877680,8350,8350,8350,8350,0
20240318,182600,2992877680,8350,8350,8350,8350,0
20240318,182500,2992877680,8350,8350,8350,8350,0
20240318,182400,2992877680,8350,8350,8350,8350,0
20240318,182300,2992877680,8350,8350,8350,8350,0
20240318,182200,2992877680,8350,8350,8350,8350,0
20240318,182100,2992877680,8350,8350,8350,8350,0
20240318,182000,2992877680,8350,8350,8350,8350,0
20240318,181900,2992877680,8350,8350,8350,8350,0
20240318,181800,2992877680,8350,8350,8350,8350,0
20240318,181700,2992877680,8350,8350,8350,8350,0
20240318,181600,2992877680,8350,8350,8350,8350,0
20240318,181500,2992877680,8350,8350,8350,8350,0
20240318,181400,2992877680,8350,8350,8350,8350,0
20240318,181300,2992877680,8350,8350,8350,8350,0
20240318,181200,2992877680,8350,8350,8350,8350,0
20240318,181100,2992877680,8350,8350,8350,8350,0
20240318,181000,2992877680,8350,8350,8350,8350,9378
20240318,180900,2992877680,8350,8350,8350,8350,0
20240318,180800,2992877680,8350,8350,8350,8350,0
20240318,180700,2992877680,8350,8350,8350,8350,0
20240318,180600,2992877680,8350,8350,8350,8350,0
20240318,180500,2992877680,8350,8350,8350,8350,0
20240318,180400,2992877680,8350,8350,8350,8350,0
20240318,180300,2992877680,8350,8350,8350,8350,0
20240318,180200,2992877680,8350,8350,8350,8350,0
20240318,180100,2992877680,8350,8350,8350,8350,0
20240318,180000,2992877680,8350,8350,8350,8350,0
20240318,175900,2992877680,8350,8350,8350,8350,0
20240318,175800,2992877680,8350,8350,8350,8350,0
20240318,175700,2992877680,8350,8350,8350,8350,0
20240318,175600,2992877680,8350,8350,8350,8350,0
20240318,175500,2992877680,8350,8350,8350,8350,0
20240318,175400,2992877680,8350,8350,8350,8350,0
20240318,175300,2992877680,8350,8350,8350,8350,0
20240318,175200,2992877680,8350,8350,8350,8350,0
20240318,175100,2992877680,8350,8350,8350,8350,0
20240318,175000,2992877680,8350,8350,8350,8350,0
20240318,174900,2992877680,8350,8350,8350,8350,0
20240318,174800,2992877680,8350,8350,8350,8350,0
20240318,174700,2992877680,8350,8350,8350,8350,0
20240318,174600,2992877680,8350,8350,8350,8350,0
20240318,174500,2992877680,8350,8350,8350,8350,0
20240318,174400,2992877680,8350,8350,8350,8350,0
20240318,174300,2992877680,8350,8350,8350,8350,0
20240318,174200,2992877680,8350,8350,8350,8350,0
20240318,174100,2992877680,8350,8350,8350,8350,0
20240318,174000,2992877680,8350,8350,8350,8350,9378
20240318,173900,2992877680,8350,8350,8350,8350,0
20240318,173800,2992877680,8350,8350,8350,8350,0
20240318,173700,2992877680,8350,8350,8350,8350,0
20240318,173600,2992877680,8350,8350,8350,8350,0
20240318,173500,2992877680,8350,8350,8350,8350,0
20240318,173400,2992877680,8350,8350,8350,8350,0
20240318,173300,2992877680,8350,8350,8350,8350,0
20240318,173200,2992877680,8350,8350,8350,8350,0
20240318,173100,2992877680,8350,8350,8350,8350,0
20240318,173000,2992877680,8350,8350,8350,8350,0
20240318,172900,2992877680,8350,8350,8350,8350,0
20240318,172800,2992877680,8350,8350,8350,8350,0
20240318,172700,2992877680,8350,8350,8350,8350,0
20240318,172600,2992877680,8350,8350,8350,8350,0
20240318,172500,2992877680,8350,8350,8350,8350,0
20240318,172400,2992877680,8350,8350,8350,8350,0
20240318,172300,2992877680,8350,8350,8350,8350,0
20240318,172200,2992877680,8350,8350,8350,8350,0
20240318,172100,2992877680,8350,8350,8350,8350,0
20240318,172000,2992877680,8350,8350,8350,8350,0
20240318,171900,2992877680,8350,8350,8350,8350,0
20240318,171800,2992877680,8350,8350,8350,8350,0
20240318,171700,2992877680,8350,8350,8350,8350,0
20240318,171600,2992877680,8350,8350,8350,8350,0
20240318,171500,2992877680,8350,8350,8350,8350,0
20240318,171400,2992877680,8350,8350,8350,8350,0
20240318,171300,2992877680,8350,8350,8350,8350,0
20240318,171200,2992877680,8350,8350,8350,8350,0
20240318,171100,2992877680,8350,8350,8350,8350,0
20240318,171000,2992877680,8350,8350,8350,8350,9378
20240318,170900,2992877680,8350,8350,8350,8350,0
20240318,170800,2992877680,8350,8350,8350,8350,0
20240318,170700,2992877680,8350,8350,8350,8350,0
20240318,170600,2992877680,8350,8350,8350,8350,0
20240318,170500,2992877680,8350,8350,8350,8350,0
20240318,170400,2992877680,8350,8350,8350,8350,0
20240318,170300,2992877680,8350,8350,8350,8350,0
20240318,170200,2992877680,8350,8350,8350,8350,0
20240318,170100,2992877680,8350,8350,8350,8350,0
20240318,170000,2992877680,8350,8350,8350,8350,0
20240318,165900,2992877680,8350,8350,8350,8350,0
20240318,165800,2992877680,8350,8350,8350,8350,0
20240318,165700,2992877680,8350,8350,8350,8350,0
20240318,165600,2992877680,8350,8350,8350,8350,0
20240318,165500,2992877680,8350,8350,8350,8350,0
20240318,165400,2992877680,8350,8350,8350,8350,0
20240318,165300,2992877680,8350,8350,8350,8350,0
20240318,165200,2992877680,8350,8350,8350,8350,0
20240318,165100,2992877680,8350,8350,8350,8350,0
20240318,165000,2992877680,8350,8350,8350,8350,0
20240318,164900,2992877680,8350,8350,8350,8350,0
20240318,164800,2992877680,8350,8350,8350,8350,0
20240318,164700,2992877680,8350,8350,8350,8350,0
20240318,164600,2992877680,8350,8350,8350,8350,0
20240318,164500,2992877680,8350,8350,8350,8350,0
20240318,164400,2992877680,8350,8350,8350,8350,0
20240318,164300,2992877680,8350,8350,8350,8350,0
20240318,164200,2992877680,8350,8350,8350,8350,0
20240318,164100,2992877680,8350,8350,8350,8350,0
20240318,164000,2992877680,8350,8350,8350,8350,9378
20240318,163900,2992877680,8350,8350,8350,8350,0
20240318,163800,2992877680,8350,8350,8350,8350,0
20240318,163700,2992877680,8350,8350,8350,8350,0
20240318,163600,2992877680,8350,8350,8350,8350,0
20240318,163500,2992877680,8350,8350,8350,8350,0
20240318,163400,2992877680,8350,8350,8350,8350,0
20240318,163300,2992877680,8350,8350,8350,8350,0
20240318,163200,2992877680,8350,8350,8350,8350,0
20240318,163100,2992877680,8350,8350,8350,8350,0
20240318,163000,2992877680,8350,8350,8350,8350,0
20240318,162900,2992877680,8350,8350,8350,8350,0
20240318,162800,2992877680,8350,8350,8350,8350,0
20240318,162700,2992877680,8350,8350,8350,8350,0
20240318,162600,2992877680,8350,8350,8350,8350,0
20240318,162500,2992877680,8350,8350,8350,8350,0
20240318,162400,2992877680,8350,8350,8350,8350,0
20240318,162300,2992877680,8350,8350,8350,8350,0
20240318,162200,2992877680,8350,8350,8350,8350,0
20240318,162100,2992877680,8350,8350,8350,8350,0
20240318,162000,2992877680,8350,8350,8350,8350,0
20240318,161900,2992877680,8350,8350,8350,8350,0
20240318,161800,2992877680,8350,8350,8350,8350,0
20240318,161700,2992877680,8350,8350,8350,8350,0
20240318,161600,2992877680,8350,8350,8350,8350,0
20240318,161500,2992877680,8350,8350,8350,8350,0
20240318,161400,2992877680,8350,8350,8350,8350,0
20240318,161300,2992877680,8350,8350,8350,8350,0
20240318,161200,2992877680,8350,8350,8350,8350,0
20240318,161100,2992877680,8350,8350,8350,8350,0
20240318,161000,2992877680,8350,8350,8350,8350,9378
20240318,160900,2992877680,8350,8350,8350,8350,0
20240318,160800,2992877680,8350,8350,8350,8350,0
20240318,160700,2992877680,8350,8350,8350,8350,0
20240318,160600,2992877680,8350,8350,8350,8350,0
20240318,160500,2992877680,8350,8350,8350,8350,0
20240318,160400,2992877680,8350,8350,8350,8350,0
20240318,160300,2992877680,8350,8350,8350,8350,0
20240318,160200,2992877680,8350,8350,8350,8350,0
20240318,160100,2992877680,8350,8350,8350,8350,0
20240318,160000,2992877680,8350,8350,8350,8350,0
20240318,155900,2992877680,8350,8350,8350,8350,0
20240318,155800,2992877680,8350,8350,8350,8350,0
20240318,155700,2992877680,8350,8350,8350,8350,0
20240318,155600,2992877680,8350,8350,8350,8350,0
20240318,155500,2992877680,8350,8350,8350,8350,0
20240318,155400,2992877680,8350,8350,8350,8350,0
20240318,155300,2992877680,8350,8350,8350,8350,0
20240318,155200,2992877680,8350,8350,8350,8350,0
20240318,155100,2992877680,8350,8350,8350,8350,0
20240318,155000,2992877680,8350,8350,8350,8350,0
20240318,154900,2992877680,8350,8350,8350,8350,0
20240318,154800,2992877680,8350,8350,8350,8350,0
20240318,154700,2992877680,8350,8350,8350,8350,0
20240318,154600,2992877680,8350,8350,8350,8350,0
20240318,154500,2992877680,8350,8350,8350,8350,0
20240318,154400,2992877680,8350,8350,8350,8350,0
20240318,154300,2992877680,8350,8350,8350,8350,0
20240318,154200,2992877680,8350,8350,8350,8350,0
20240318,154100,2992877680,8350,8350,8350,8350,0
20240318,154000,2992877680,8350,8350,8350,8350,9378
20240318,153900,2992877680,8350,8350,8350,8350,0
20240318,153800,2992877680,8350,8350,8350,8350,0
20240318,153700,2992877680,8350,8350,8350,8350,0
20240318,153600,2992877680,8350,8350,8350,8350,0
20240318,153500,2992877680,8350,8350,8350,8350,0
20240318,153400,2992877680,8350,8350,8350,8350,0
20240318,153300,2992877680,8350,8350,8350,8350,0
20240318,153200,2992877680,8350,8350,8350,8350,0
20240318,153100,2992877680,8350,8350,8350,8350,0
20240318,153000,2992877680,8350,8350,8350,8350,9378
20240318,152900,2914571380,8350,8350,8350,8350,0
20240318,152800,2914571380,8350,8350,8350,8350,0
20240318,152700,2914571380,8350,8350,8350,8350,0
20240318,152600,2914571380,8350,8350,8350,8350,0
20240318,152500,2914571380,8350,8350,8350,8350,0
20240318,152400,2914571380,8350,8350,8350,8350,0
20240318,152300,2914571380,8350,8350,8350,8350,0
20240318,152200,2914571380,8350,8350,8350,8350,0
20240318,152100,2914571380,8350,8350,8350,8350,0
20240318,152000,2914571380,8350,8350,8350,8350,0
20240318,151900,2914571380,8350,8330,8350,8330,2298
20240318,151800,2895407000,8330,8340,8350,8320,9623
20240318,151700,2815170470,8340,8340,8350,8340,1174
20240318,151600,2805375280,8340,8340,8350,8340,387
20240318,151500,2802146150,8340,8340,8350,8340,543
20240318,151400,2797615320,8340,8340,8350,8340,299
20240318,151300,2795120110,8340,8340,8340,8340,512
20240318,151200,2790850030,8340,8310,8340,8310,1236
20240318,151100,2780550160,8310,8310,8330,8310,2221
20240318,151000,2762071290,8310,8300,8320,8300,384
20240318,150900,2758880200,8310,8300,8320,8300,388
20240318,150800,2755657200,8300,8290,8310,8290,143
20240318,150700,2754470850,8290,8290,8310,8290,137
20240318,150600,2753334870,8300,8310,8320,8290,3687
20240318,150500,2722745460,8320,8320,8320,8320,8135
20240318,150400,2655062260,8320,8320,8330,8320,3399
20240318,150300,2626781190,8320,8320,8330,8320,868
20240318,150200,2619552810,8320,8320,8330,8320,348
20240318,150100,2616656680,8320,8320,8330,8320,529
20240318,150000,2612253830,8320,8320,8330,8320,322
20240318,145900,2609573860,8320,8320,8330,8320,1245
20240318,145800,2599212350,8330,8320,8330,8320,542
20240318,145700,2594698440,8330,8320,8330,8320,1125
20240318,145600,2585334410,8320,8330,8330,8320,628
20240318,145500,2580104860,8320,8320,8330,8320,480
20240318,145400,2576109810,8330,8320,8330,8320,490
20240318,145300,2572030430,8320,8320,8330,8320,347
20240318,145200,2569141640,8320,8320,8330,8320,439
20240318,145100,2565487410,8320,8320,8330,8320,454
20240318,145000,2561708630,8320,8320,8320,8320,195
20240318,144900,2560086230,8320,8320,8330,8320,838
20240318,144800,2553108250,8320,8320,8330,8320,280
20240318,144700,2550778110,8320,8320,8320,8320,367
20240318,144600,2547724670,8320,8320,8320,8320,314
20240318,144500,2545112190,8320,8320,8330,8320,10457
20240318,144400,2458107520,8330,8320,8330,8320,1000
20240318,144300,2449779140,8320,8320,8320,8320,219
20240318,144200,2447957060,8320,8320,8330,8320,817
20240318,144100,2441158090,8320,8320,8320,8320,228
20240318,144000,2439261130,8320,8320,8330,8320,387
20240318,143900,2436039590,8320,8320,8330,8320,334
20240318,143800,2433259770,8320,8310,8330,8310,2025
20240318,143700,2416399110,8310,8310,8320,8310,1853
20240318,143600,2400983470,8310,8310,8320,8310,306
20240318,143500,2398440600,8310,8310,8320,8310,283
20240318,143400,2396088130,8310,8320,8330,8310,7455
20240318,143300,2334062700,8320,8320,8320,8320,348
20240318,143200,2331167340,8320,8320,8320,8320,143
20240318,143100,2329977580,8320,8320,8330,8320,154
20240318,143000,2328696290,8320,8320,8330,8320,656
20240318,142900,2323235740,8320,8320,8330,8320,253
20240318,142800,2321128960,8330,8320,8330,8320,157
20240318,142700,2319822570,8320,8320,8330,8320,481
20240318,142600,2315817290,8320,8310,8330,8310,252
20240318,142500,2313719550,8310,8330,8340,8310,102
20240318,142400,2312869640,8340,8310,8340,8310,4632
20240318,142300,2274303480,8310,8320,8320,8310,10093
20240318,142200,2190330520,8330,8330,8330,8320,381
20240318,142100,2187156970,8320,8320,8330,8320,389
20240318,142000,2183919130,8330,8320,8330,8320,141
20240318,141900,2182745410,8320,8320,8330,8320,393
20240318,141800,2179472540,8320,8330,8330,8320,379
20240318,141700,2176316840,8320,8330,8330,8320,290
20240318,141600,2173902690,8330,8330,8340,8320,4693
20240318,141500,2134808890,8330,8320,8330,8320,205
20240318,141400,2133102670,8340,8320,8340,8320,442
20240318,141300,2129423340,8320,8320,8340,8310,428
20240318,141200,2125856130,8330,8310,8330,8310,945
20240318,141100,2117995540,8310,8330,8340,8310,758
20240318,141000,2111681920,8330,8330,8330,8320,621
20240318,140900,2106512990,8340,8310,8340,8310,818
20240318,140800,2099710600,8330,8320,8340,8310,711
20240318,140700,2093791780,8310,8310,8310,8310,19
20240318,140600,2093633890,8320,8310,8340,8310,1038
20240318,140500,2084989930,8310,8330,8330,8310,215
20240318,140400,2083202060,8310,8300,8310,8300,155
20240318,140300,2081914350,8300,8300,8310,8300,194
20240318,140200,2080303570,8300,8300,8330,8300,653
20240318,140100,2074868660,8300,8300,8320,8300,418
20240318,140000,2071392580,8300,8300,8300,8290,145
20240318,135900,2070189090,8290,8290,8290,8290,183
20240318,135800,2068672020,8290,8300,8300,8290,2725
20240318,135700,2046055090,8310,8320,8320,8300,3747
20240318,135600,2014933530,8320,8320,8320,8320,132
20240318,135500,2013835290,8320,8330,8330,8320,7384
20240318,135400,1952334200,8340,8330,8340,8330,164
20240318,135300,1950968060,8340,8340,8340,8330,776
20240318,135200,1944498020,8330,8330,8340,8330,369
20240318,135100,1941423250,8340,8330,8340,8330,2649
20240318,135000,1919355550,8330,8330,8340,8330,145
20240318,134900,1918147090,8330,8330,8340,8330,348
20240318,134800,1915246280,8330,8330,8340,8330,468
20240318,134700,1911346900,8330,8330,8330,8330,128
20240318,134600,1910280660,8330,8330,8330,8330,88
20240318,134500,1909547620,8330,8330,8340,8330,820
20240318,134400,1902710430,8340,8330,8340,8330,295
20240318,134300,1900251530,8330,8340,8340,8330,196
20240318,134200,1898618130,8330,8330,8330,8330,144
20240318,134100,1897418610,8330,8330,8340,8330,146
20240318,134000,1896201910,8330,8330,8330,8330,527
20240318,133900,1891812000,8330,8330,8340,8330,920
20240318,133800,1884143310,8330,8330,8330,8330,28
20240318,133700,1883910070,8330,8340,8340,8330,171
20240318,133600,1882484750,8330,8320,8330,8320,733
20240318,133500,1876379560,8320,8320,8340,8320,777
20240318,133400,1869901050,8340,8320,8340,8320,1770
20240318,133300,1855158320,8320,8330,8330,8320,277
20240318,133200,1852852600,8330,8320,8330,8320,838
20240318,133100,1845872720,8320,8320,8320,8320,91
20240318,133000,1845115600,8320,8320,8320,8320,190
20240318,132900,1843534800,8320,8320,8330,8320,562
20240318,132800,1838856280,8320,8320,8320,8320,18
20240318,132700,1838706520,8320,8320,8330,8320,693
20240318,132600,1832936000,8320,8320,8330,8320,161
20240318,132500,1831596470,8320,8320,8320,8320,43
20240318,132400,1831238710,8330,8320,8330,8320,494
20240318,132300,1827125880,8320,8320,8330,8320,302
20240318,132200,1824610860,8320,8330,8330,8320,1407
20240318,132100,1812899060,8330,8320,8330,8320,396
20240318,132000,1809602890,8320,8340,8340,8320,333
20240318,131900,1806826630,8340,8320,8340,8320,169
20240318,131800,1805420260,8320,8320,8340,8320,282
20240318,131700,1803071080,8320,8320,8320,8320,130
20240318,131600,1801989480,8320,8330,8340,8320,2744
20240318,131500,1779136150,8330,8330,8340,8330,96
20240318,131400,1778336460,8330,8320,8340,8320,504
20240318,131300,1774135400,8320,8320,8320,8320,63
20240318,131200,1773611240,8320,8320,8330,8320,352
20240318,131100,1770680570,8330,8320,8330,8320,250
20240318,131000,1768599860,8330,8340,8340,8330,1031
20240318,130900,1760009510,8330,8330,8340,8330,148
20240318,130800,1758776660,8330,8330,8330,8330,373
20240318,130700,1755669570,8330,8330,8330,8330,700
20240318,130600,1749838570,8340,8330,8340,8330,159
20240318,130500,1748514030,8330,8330,8350,8330,501
20240318,130400,1744334670,8330,8340,8340,8330,220
20240318,130300,1742500810,8340,8330,8350,8330,761
20240318,130200,1736154450,8330,8330,8330,8330,79
20240318,130100,1735496380,8330,8340,8340,8330,376
20240318,130000,1732361550,8330,8350,8350,8330,179
20240318,125900,1730870020,8330,8330,8330,8320,137
20240318,125800,1729728950,8350,8340,8350,8320,711
20240318,125700,1723798000,8330,8320,8330,8320,157
20240318,125600,1722491050,8330,8320,8330,8320,94
20240318,125500,1721708850,8320,8350,8350,8320,136
20240318,125400,1720576600,8330,8340,8340,8330,787
20240318,125300,1714017660,8330,8330,8330,8320,427
20240318,125200,1710461410,8340,8330,8340,8320,461
20240318,125100,1706620240,8320,8310,8320,8310,269
20240318,125000,1704384200,8310,8310,8310,8310,130
20240318,124900,1703303900,8320,8310,8320,8310,201
20240318,124800,1701632390,8320,8310,8320,8310,130
20240318,124700,1700552020,8310,8310,8310,8310,86
20240318,124600,1699837360,8310,8340,8340,8310,2740
20240318,124500,1677030660,8340,8320,8340,8320,472
20240318,124400,1673102810,8320,8330,8330,8320,19
20240318,124300,1672944700,8330,8320,8330,8320,138
20240318,124200,1671796420,8320,8330,8350,8320,6998
20240318,124100,1613498900,8330,8340,8340,8330,135
20240318,124000,1612373600,8340,8330,8340,8330,239
20240318,123900,1610382360,8330,8340,8350,8330,225
20240318,123800,1608505420,8330,8330,8330,8330,76
20240318,123700,1607872340,8340,8330,8340,8330,168
20240318,123600,1606471850,8330,8330,8350,8330,1266
20240318,123500,1595906620,8330,8330,8340,8330,139
20240318,123400,1594748500,8340,8320,8340,8320,267
20240318,123300,1592522300,8320,8320,8340,8320,363
20240318,123200,1589499780,8320,8330,8340,8320,1322
20240318,123100,1578486780,8330,8340,8350,8330,219
20240318,123000,1576662420,8340,8320,8340,8320,271
20240318,122900,1574406170,8320,8330,8350,8320,4
20240318,122800,1574372850,8320,8320,8320,8320,93
20240318,122700,1573599090,8320,8340,8340,8320,6877
20240318,122600,1516307650,8340,8340,8340,8340,147
20240318,122500,1515081670,8330,8330,8340,8330,218
20240318,122400,1513264340,8340,8330,8340,8330,537
20240318,122300,1508787840,8330,8340,8340,8330,707
20240318,122200,1502892610,8330,8340,8340,8330,311
20240318,122100,1500299970,8330,8330,8330,8330,160
20240318,122000,1498967170,8330,8330,8330,8330,46
20240318,121900,1498583990,8330,8330,8340,8330,441
20240318,121800,1494907050,8330,8330,8330,8330,200
20240318,121700,1493241050,8340,8330,8340,8330,574
20240318,121600,1488456410,8330,8330,8330,8330,59
20240318,121500,1487964940,8320,8320,8340,8320,365
20240318,121400,1484924200,8320,8320,8340,8320,402
20240318,121300,1481575360,8320,8320,8320,8320,1
20240318,121200,1481567040,8340,8330,8340,8320,334
20240318,121100,1478784730,8320,8320,8340,8320,283
20240318,121000,1476426680,8320,8330,8340,8320,382
20240318,120900,1473243850,8320,8320,8330,8320,217
20240318,120800,1471438400,8340,8320,8340,8320,275
20240318,120700,1469146480,8340,8310,8340,8310,247
20240318,120600,1467091360,8330,8320,8330,8320,1687
20240318,120500,1453052990,8320,8320,8330,8320,563
20240318,120400,1448368740,8310,8310,8320,8310,719
20240318,120300,1442387530,8310,8310,8310,8310,177
20240318,120200,1440916660,8310,8340,8340,8310,583
20240318,120100,1436058220,8340,8320,8350,8320,2985
20240318,120000,1411212340,8320,8320,8350,8320,286
20240318,115900,1408826540,8340,8340,8360,8320,826
20240318,115800,1401942050,8340,8340,8340,8340,2
20240318,115700,1401925370,8350,8330,8350,8320,359
20240318,115600,1398932210,8330,8330,8340,8330,797
20240318,115500,1392291840,8330,8320,8340,8320,196
20240318,115400,1390658370,8320,8340,8340,8320,224
20240318,115300,1388793470,8320,8350,8350,8320,1759
20240318,115200,1374154120,8320,8350,8350,8320,287
20240318,115100,1371761510,8360,8320,8360,8320,467
20240318,115000,1367869320,8340,8320,8340,8320,244
20240318,114900,1365834890,8320,8320,8320,8320,135
20240318,114800,1364711690,8310,8310,8310,8310,76
20240318,114700,1364080130,8320,8330,8360,8320,1577
20240318,114600,1350950800,8320,8320,8320,8320,226
20240318,114500,1349070480,8320,8320,8320,8320,1949
20240318,114400,1332854800,8320,8320,8320,8320,59
20240318,114300,1332363920,8320,8330,8330,8320,835
20240318,114200,1325409110,8360,8350,8360,8330,275
20240318,114100,1323113070,8340,8340,8340,8340,465
20240318,114000,1319234970,8360,8350,8360,8340,997
20240318,113900,1310914940,8350,8330,8350,8330,561
20240318,113800,1306234360,8340,8330,8350,8330,277
20240318,113700,1303923520,8350,8330,8350,8330,246
20240318,113600,1301871460,8320,8350,8350,8320,499
20240318,113500,1297709110,8360,8320,8360,8320,72
20240318,113400,1297107880,8320,8330,8330,8320,1059
20240318,113300,1288289800,8340,8350,8360,8340,516
20240318,113200,1283982610,8350,8340,8350,8340,242
20240318,113100,1281961920,8340,8350,8350,8340,581
20240318,113000,1277114160,8340,8350,8350,8340,412
20240318,112900,1273676780,8340,8340,8350,8330,455
20240318,112800,1269880210,8330,8340,8340,8330,244
20240318,112700,1267845830,8330,8330,8330,8330,273
20240318,112600,1265571740,8330,8350,8350,8330,791
20240318,112500,1258973650,8350,8340,8360,8340,351
20240318,112400,1256041800,8340,8340,8350,8340,741
20240318,112300,1249860400,8350,8340,8350,8330,553
20240318,112200,1245247330,8340,8340,8340,8330,190
20240318,112100,1243662960,8330,8320,8340,8320,300
20240318,112000,1241164050,8330,8320,8340,8320,427
20240318,111900,1237606420,8340,8320,8340,8320,510
20240318,111800,1233361420,8320,8320,8330,8320,418
20240318,111700,1229882140,8320,8320,8330,8320,173
20240318,111600,1228441410,8320,8310,8350,8310,332
20240318,111500,1225672610,8330,8330,8350,8310,750
20240318,111400,1219425820,8340,8320,8340,8320,189
20240318,111300,1217850400,8340,8330,8350,8320,870
20240318,111200,1210604520,8320,8310,8330,8310,248
20240318,111100,1208541440,8310,8320,8320,8300,209
20240318,111000,1206804770,8300,8330,8340,8300,1323
20240318,110900,1195799140,8330,8330,8340,8330,254
20240318,110800,1193682330,8330,8340,8360,8330,1544
20240318,110700,1180806780,8360,8340,8360,8330,2385
20240318,110600,1160878400,8330,8330,8350,8330,152
20240318,110500,1159611020,8350,8340,8360,8330,3434
20240318,110400,1130941910,8350,8340,8360,8340,363
20240318,110300,1127911450,8330,8360,8360,8330,610
20240318,110200,1122820450,8360,8340,8360,8330,4287
20240318,110100,1087011360,8340,8330,8350,8330,1908
20240318,110000,1071097720,8330,8320,8330,8310,443
20240318,105900,1067410000,8310,8310,8320,8310,561
20240318,105800,1062748080,8310,8310,8320,8310,259
20240318,105700,1060593770,8320,8310,8320,8310,296
20240318,105600,1058132510,8320,8320,8320,8320,43
20240318,105500,1057774750,8310,8310,8310,8310,136
20240318,105400,1056644590,8310,8310,8310,8310,7592
20240318,105300,993555070,8310,8310,8340,8310,542
20240318,105200,989043430,8310,8320,8320,8310,183
20240318,105100,987521980,8310,8330,8330,8310,249
20240318,105000,985449390,8330,8320,8330,8310,201
20240318,104900,983777710,8320,8320,8330,8320,1544
20240318,104800,970928750,8320,8320,8330,8320,284
20240318,104700,968564280,8320,8320,8330,8320,215
20240318,104600,966774080,8320,8320,8330,8320,217
20240318,104500,964967250,8330,8310,8330,8310,327
20240318,104400,962246580,8310,8310,8320,8310,340
20240318,104300,959418720,8330,8310,8330,8310,230
20240318,104200,957504620,8330,8320,8330,8300,540
20240318,104100,953012420,8310,8310,8310,8310,7
20240318,104000,952954250,8310,8310,8320,8300,386
20240318,103900,949744960,8300,8310,8320,8300,351
20240318,103800,946828030,8310,8310,8320,8310,825
20240318,103700,939971940,8300,8300,8320,8300,211
20240318,103600,938218840,8330,8310,8330,8300,586
20240318,103500,933346720,8330,8310,8330,8310,278
20240318,103400,931034200,8320,8300,8320,8300,238
20240318,103300,929055950,8300,8300,8310,8300,287
20240318,103200,926672550,8310,8310,8320,8300,872
20240318,103100,919425780,8310,8280,8310,8280,352
20240318,103000,916503780,8270,8280,8310,8270,332
20240318,102900,913754000,8270,8270,8270,8270,48
20240318,102800,913357040,8270,8270,8270,8270,1
20240318,102700,913348770,8270,8300,8310,8260,2984
20240318,102600,888651800,8310,8310,8310,8300,1002
20240318,102500,880329040,8310,8320,8320,8310,627
20240318,102400,875114540,8300,8300,8320,8300,356
20240318,102300,872157560,8300,8300,8310,8300,161
20240318,102200,870819790,8300,8310,8310,8300,226
20240318,102100,868942290,8310,8290,8310,8290,366
20240318,102000,865905660,8300,8290,8300,8280,1248
20240318,101900,855547360,8290,8270,8300,8270,200
20240318,101800,853889460,8270,8260,8300,8260,289
20240318,101700,851501270,8260,8280,8280,8260,1103
20240318,101600,842378780,8280,8280,8300,8280,1162
20240318,101500,832754370,8290,8270,8290,8270,720
20240318,101400,826787300,8270,8290,8290,8270,252
20240318,101300,824700540,8290,8260,8290,8260,542
20240318,101200,820212440,8290,8260,8290,8260,210
20240318,101100,818473940,8290,8290,8290,8260,517
20240318,101000,814191840,8290,8280,8290,8280,154
20240318,100900,812915220,8290,8250,8290,8240,435
20240318,100800,809316980,8290,8260,8290,8240,904
20240318,100700,801851940,8290,8270,8290,8260,597
20240318,100600,796911600,8290,8260,8290,8260,299
20240318,100500,794437330,8290,8290,8290,8270,449
20240318,100400,790721020,8270,8290,8290,8260,125
20240318,100300,789685840,8250,8270,8270,8250,955
20240318,100200,781798270,8270,8280,8300,8270,824
20240318,100100,774977080,8270,8270,8270,8270,55
20240318,100000,774522230,8270,8270,8270,8260,149
20240318,095900,773290330,8290,8290,8300,8260,1613
20240318,095800,759931360,8300,8310,8310,8290,159
20240318,095700,758612330,8300,8310,8310,8300,1500
20240318,095600,746157310,8310,8290,8310,8290,1018
20240318,095500,737698610,8290,8300,8310,8290,1126
20240318,095400,728353510,8300,8290,8300,8280,1240
20240318,095300,718072940,8290,8280,8290,8280,330
20240318,095200,715338600,8290,8280,8290,8270,211
20240318,095100,713590760,8290,8280,8290,8270,1716
20240318,095000,699380310,8260,8280,8290,8260,421
20240318,094900,695896620,8260,8250,8290,8250,302
20240318,094800,693395730,8290,8280,8290,8260,1163
20240318,094700,683777840,8280,8280,8280,8280,348
20240318,094600,680896400,8280,8270,8280,8250,385
20240318,094500,677713010,8270,8240,8270,8240,1125
20240318,094400,668428780,8240,8240,8240,8240,1
20240318,094300,668420540,8230,8230,8250,8230,422
20240318,094200,664942530,8230,8240,8250,8230,386
20240318,094100,661763040,8240,8240,8240,8230,251
20240318,094000,659694820,8230,8250,8250,8230,1094
20240318,093900,650689760,8240,8250,8250,8230,970
20240318,093800,642696350,8250,8260,8260,8250,1200
20240318,093700,632794350,8270,8250,8270,8250,1603
20240318,093600,619565730,8260,8280,8290,8250,698
20240318,093500,613790030,8290,8260,8290,8260,1229
20240318,093400,603615090,8260,8250,8260,8250,181
20240318,093300,602121830,8260,8220,8260,8220,453
20240318,093200,598393350,8240,8230,8240,8220,687
20240318,093100,592738870,8230,8220,8230,8210,9493
20240318,093000,514632580,8210,8220,8220,8210,92
20240318,092900,513877210,8220,8210,8230,8210,637
20240318,092800,508645900,8200,8210,8210,8200,1510
20240318,092700,496253350,8210,8210,8230,8200,4650
20240318,092600,458087750,8220,8210,8220,8210,6903
20240318,092500,401413730,8220,8220,8230,8210,729
20240318,092400,395419650,8230,8230,8230,8210,6012
20240318,092300,345988760,8240,8240,8240,8230,2074
20240318,092200,328919000,8240,8240,8250,8230,2323
20240318,092100,309781130,8240,8240,8260,8240,544
20240318,092000,305298430,8250,8250,8250,8240,186
20240318,091900,303763940,8250,8240,8250,8240,753
20240318,091800,297555620,8240,8250,8260,8240,1844
20240318,091700,282358060,8250,8250,8250,8240,74
20240318,091600,281747570,8280,8240,8280,8240,1507
20240318,091500,269326150,8240,8250,8250,8240,2373
20240318,091400,249756040,8260,8260,8320,8260,2655
20240318,091300,227799140,8280,8290,8330,8260,3453
20240318,091200,199139700,8290,8290,8310,8280,641
20240318,091100,193824890,8310,8300,8310,8290,1476
20240318,091000,181567710,8300,8280,8300,8280,152
20240318,090900,180307730,8280,8290,8310,8280,455
20240318,090800,176536030,8290,8270,8290,8270,572
20240318,090700,171799500,8270,8290,8290,8270,1479
20240318,090600,159559960,8290,8290,8310,8280,1573
20240318,090500,146530360,8300,8290,8320,8290,3003
20240318,090400,121632880,8300,8310,8310,8290,1727
20240318,090300,107307710,8300,8300,8310,8290,6554
20240318,090200,52913210,8300,8310,8310,8300,606
20240318,090100,47881920,8310,8290,8320,8280,890
20240318,090000,40503210,8290,8310,8310,8290,4876