KissMeData/028670/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191100,12170274485,4380,4380,4380,4380,91217
20240318,191000,12170274485,4380,4380,4380,4380,0
20240318,190900,12170274485,4380,4380,4380,4380,0
20240318,190800,12170274485,4380,4380,4380,4380,0
20240318,190700,12170274485,4380,4380,4380,4380,0
20240318,190600,12170274485,4380,4380,4380,4380,0
20240318,190500,12170274485,4380,4380,4380,4380,0
20240318,190400,12170274485,4380,4380,4380,4380,0
20240318,190300,12170274485,4380,4380,4380,4380,0
20240318,190200,12170274485,4380,4380,4380,4380,0
20240318,190100,12170274485,4380,4380,4380,4380,0
20240318,190000,12170274485,4380,4380,4380,4380,0
20240318,185900,12170274485,4380,4380,4380,4380,0
20240318,185800,12170274485,4380,4380,4380,4380,0
20240318,185700,12170274485,4380,4380,4380,4380,0
20240318,185600,12170274485,4380,4380,4380,4380,0
20240318,185500,12170274485,4380,4380,4380,4380,0
20240318,185400,12170274485,4380,4380,4380,4380,0
20240318,185300,12170274485,4380,4380,4380,4380,0
20240318,185200,12170274485,4380,4380,4380,4380,0
20240318,185100,12170274485,4380,4380,4380,4380,0
20240318,185000,12170274485,4380,4380,4380,4380,0
20240318,184900,12170274485,4380,4380,4380,4380,0
20240318,184800,12170274485,4380,4380,4380,4380,0
20240318,184700,12170274485,4380,4380,4380,4380,0
20240318,184600,12170274485,4380,4380,4380,4380,0
20240318,184500,12170274485,4380,4380,4380,4380,0
20240318,184400,12170274485,4380,4380,4380,4380,0
20240318,184300,12170274485,4380,4380,4380,4380,0
20240318,184200,12170274485,4380,4380,4380,4380,0
20240318,184100,12170274485,4380,4380,4380,4380,91217
20240318,184000,12170274485,4380,4380,4380,4380,0
20240318,183900,12170274485,4380,4380,4380,4380,0
20240318,183800,12170274485,4380,4380,4380,4380,0
20240318,183700,12170274485,4380,4380,4380,4380,0
20240318,183600,12170274485,4380,4380,4380,4380,0
20240318,183500,12170274485,4380,4380,4380,4380,0
20240318,183400,12170274485,4380,4380,4380,4380,0
20240318,183300,12170274485,4380,4380,4380,4380,0
20240318,183200,12170274485,4380,4380,4380,4380,0
20240318,183100,12170274485,4380,4380,4380,4380,0
20240318,183000,12170274485,4380,4380,4380,4380,0
20240318,182900,12170274485,4380,4380,4380,4380,0
20240318,182800,12170274485,4380,4380,4380,4380,0
20240318,182700,12170274485,4380,4380,4380,4380,0
20240318,182600,12170274485,4380,4380,4380,4380,0
20240318,182500,12170274485,4380,4380,4380,4380,0
20240318,182400,12170274485,4380,4380,4380,4380,0
20240318,182300,12170274485,4380,4380,4380,4380,0
20240318,182200,12170274485,4380,4380,4380,4380,0
20240318,182100,12170274485,4380,4380,4380,4380,0
20240318,182000,12170274485,4380,4380,4380,4380,0
20240318,181900,12170274485,4380,4380,4380,4380,0
20240318,181800,12170274485,4380,4380,4380,4380,0
20240318,181700,12170274485,4380,4380,4380,4380,0
20240318,181600,12170274485,4380,4380,4380,4380,0
20240318,181500,12170274485,4380,4380,4380,4380,0
20240318,181400,12170274485,4380,4380,4380,4380,0
20240318,181300,12170274485,4380,4380,4380,4380,0
20240318,181200,12170274485,4380,4380,4380,4380,0
20240318,181100,12170274485,4380,4380,4380,4380,91217
20240318,181000,12170274485,4380,4380,4380,4380,0
20240318,180900,12170274485,4380,4380,4380,4380,0
20240318,180800,12170274485,4380,4380,4380,4380,0
20240318,180700,12170274485,4380,4380,4380,4380,0
20240318,180600,12170274485,4380,4380,4380,4380,0
20240318,180500,12170274485,4380,4380,4380,4380,0
20240318,180400,12170274485,4380,4380,4380,4380,0
20240318,180300,12170274485,4380,4380,4380,4380,0
20240318,180200,12170274485,4380,4380,4380,4380,0
20240318,180100,12170274485,4380,4380,4380,4380,0
20240318,180000,12170274485,4380,4380,4380,4380,0
20240318,175900,12170274485,4380,4380,4380,4380,0
20240318,175800,12170274485,4380,4380,4380,4380,0
20240318,175700,12170274485,4380,4380,4380,4380,0
20240318,175600,12170274485,4380,4380,4380,4380,0
20240318,175500,12170274485,4380,4380,4380,4380,0
20240318,175400,12170274485,4380,4380,4380,4380,0
20240318,175300,12170274485,4380,4380,4380,4380,0
20240318,175200,12170274485,4380,4380,4380,4380,0
20240318,175100,12170274485,4380,4380,4380,4380,0
20240318,175000,12170274485,4380,4380,4380,4380,0
20240318,174900,12170274485,4380,4380,4380,4380,0
20240318,174800,12170274485,4380,4380,4380,4380,0
20240318,174700,12170274485,4380,4380,4380,4380,0
20240318,174600,12170274485,4380,4380,4380,4380,0
20240318,174500,12170274485,4380,4380,4380,4380,0
20240318,174400,12170274485,4380,4380,4380,4380,0
20240318,174300,12170274485,4380,4380,4380,4380,0
20240318,174200,12170274485,4380,4380,4380,4380,0
20240318,174100,12170274485,4380,4380,4380,4380,91217
20240318,174000,12170274485,4380,4380,4380,4380,0
20240318,173900,12170274485,4380,4380,4380,4380,0
20240318,173800,12170274485,4380,4380,4380,4380,0
20240318,173700,12170274485,4380,4380,4380,4380,0
20240318,173600,12170274485,4380,4380,4380,4380,0
20240318,173500,12170274485,4380,4380,4380,4380,0
20240318,173400,12170274485,4380,4380,4380,4380,0
20240318,173300,12170274485,4380,4380,4380,4380,0
20240318,173200,12170274485,4380,4380,4380,4380,0
20240318,173100,12170274485,4380,4380,4380,4380,0
20240318,173000,12170274485,4380,4380,4380,4380,0
20240318,172900,12170274485,4380,4380,4380,4380,0
20240318,172800,12170274485,4380,4380,4380,4380,0
20240318,172700,12170274485,4380,4380,4380,4380,0
20240318,172600,12170274485,4380,4380,4380,4380,0
20240318,172500,12170274485,4380,4380,4380,4380,0
20240318,172400,12170274485,4380,4380,4380,4380,0
20240318,172300,12170274485,4380,4380,4380,4380,0
20240318,172200,12170274485,4380,4380,4380,4380,0
20240318,172100,12170274485,4380,4380,4380,4380,0
20240318,172000,12170274485,4380,4380,4380,4380,0
20240318,171900,12170274485,4380,4380,4380,4380,0
20240318,171800,12170274485,4380,4380,4380,4380,0
20240318,171700,12170274485,4380,4380,4380,4380,0
20240318,171600,12170274485,4380,4380,4380,4380,0
20240318,171500,12170274485,4380,4380,4380,4380,0
20240318,171400,12170274485,4380,4380,4380,4380,0
20240318,171300,12170274485,4380,4380,4380,4380,0
20240318,171200,12170274485,4380,4380,4380,4380,0
20240318,171100,12170274485,4380,4380,4380,4380,91217
20240318,171000,12170274485,4380,4380,4380,4380,0
20240318,170900,12170274485,4380,4380,4380,4380,0
20240318,170800,12170274485,4380,4380,4380,4380,0
20240318,170700,12170274485,4380,4380,4380,4380,0
20240318,170600,12170274485,4380,4380,4380,4380,0
20240318,170500,12170274485,4380,4380,4380,4380,0
20240318,170400,12170274485,4380,4380,4380,4380,0
20240318,170300,12170274485,4380,4380,4380,4380,0
20240318,170200,12170274485,4380,4380,4380,4380,0
20240318,170100,12170274485,4380,4380,4380,4380,0
20240318,170000,12170274485,4380,4380,4380,4380,0
20240318,165900,12170274485,4380,4380,4380,4380,0
20240318,165800,12170274485,4380,4380,4380,4380,0
20240318,165700,12170274485,4380,4380,4380,4380,0
20240318,165600,12170274485,4380,4380,4380,4380,0
20240318,165500,12170274485,4380,4380,4380,4380,0
20240318,165400,12170274485,4380,4380,4380,4380,0
20240318,165300,12170274485,4380,4380,4380,4380,0
20240318,165200,12170274485,4380,4380,4380,4380,0
20240318,165100,12170274485,4380,4380,4380,4380,0
20240318,165000,12170274485,4380,4380,4380,4380,0
20240318,164900,12170274485,4380,4380,4380,4380,0
20240318,164800,12170274485,4380,4380,4380,4380,0
20240318,164700,12170274485,4380,4380,4380,4380,0
20240318,164600,12170274485,4380,4380,4380,4380,0
20240318,164500,12170274485,4380,4380,4380,4380,0
20240318,164400,12170274485,4380,4380,4380,4380,0
20240318,164300,12170274485,4380,4380,4380,4380,0
20240318,164200,12170274485,4380,4380,4380,4380,0
20240318,164100,12170274485,4380,4380,4380,4380,91217
20240318,164000,12170274485,4380,4380,4380,4380,0
20240318,163900,12170274485,4380,4380,4380,4380,0
20240318,163800,12170274485,4380,4380,4380,4380,0
20240318,163700,12170274485,4380,4380,4380,4380,0
20240318,163600,12170274485,4380,4380,4380,4380,0
20240318,163500,12170274485,4380,4380,4380,4380,0
20240318,163400,12170274485,4380,4380,4380,4380,0
20240318,163300,12170274485,4380,4380,4380,4380,0
20240318,163200,12170274485,4380,4380,4380,4380,0
20240318,163100,12170274485,4380,4380,4380,4380,0
20240318,163000,12170274485,4380,4380,4380,4380,0
20240318,162900,12170274485,4380,4380,4380,4380,0
20240318,162800,12170274485,4380,4380,4380,4380,0
20240318,162700,12170274485,4380,4380,4380,4380,0
20240318,162600,12170274485,4380,4380,4380,4380,0
20240318,162500,12170274485,4380,4380,4380,4380,0
20240318,162400,12170274485,4380,4380,4380,4380,0
20240318,162300,12170274485,4380,4380,4380,4380,0
20240318,162200,12170274485,4380,4380,4380,4380,0
20240318,162100,12170274485,4380,4380,4380,4380,0
20240318,162000,12170274485,4380,4380,4380,4380,0
20240318,161900,12170274485,4380,4380,4380,4380,0
20240318,161800,12170274485,4380,4380,4380,4380,0
20240318,161700,12170274485,4380,4380,4380,4380,0
20240318,161600,12170274485,4380,4380,4380,4380,0
20240318,161500,12170274485,4380,4380,4380,4380,0
20240318,161400,12170274485,4380,4380,4380,4380,0
20240318,161300,12170274485,4380,4380,4380,4380,0
20240318,161200,12170274485,4380,4380,4380,4380,0
20240318,161100,12170274485,4380,4380,4380,4380,91217
20240318,161000,12170274485,4380,4380,4380,4380,0
20240318,160900,12170274485,4380,4380,4380,4380,0
20240318,160800,12170274485,4380,4380,4380,4380,0
20240318,160700,12170274485,4380,4380,4380,4380,0
20240318,160600,12170274485,4380,4380,4380,4380,0
20240318,160500,12170274485,4380,4380,4380,4380,0
20240318,160400,12170274485,4380,4380,4380,4380,0
20240318,160300,12170274485,4380,4380,4380,4380,0
20240318,160200,12170274485,4380,4380,4380,4380,0
20240318,160100,12170274485,4380,4380,4380,4380,0
20240318,160000,12170274485,4380,4380,4380,4380,0
20240318,155900,12170274485,4380,4380,4380,4380,0
20240318,155800,12170274485,4380,4380,4380,4380,0
20240318,155700,12170274485,4380,4380,4380,4380,0
20240318,155600,12170274485,4380,4380,4380,4380,0
20240318,155500,12170274485,4380,4380,4380,4380,0
20240318,155400,12170274485,4380,4380,4380,4380,0
20240318,155300,12170274485,4380,4380,4380,4380,0
20240318,155200,12170274485,4380,4380,4380,4380,0
20240318,155100,12170274485,4380,4380,4380,4380,0
20240318,155000,12170274485,4380,4380,4380,4380,0
20240318,154900,12170274485,4380,4380,4380,4380,0
20240318,154800,12170274485,4380,4380,4380,4380,0
20240318,154700,12170274485,4380,4380,4380,4380,0
20240318,154600,12170274485,4380,4380,4380,4380,0
20240318,154500,12170274485,4380,4380,4380,4380,0
20240318,154400,12170274485,4380,4380,4380,4380,0
20240318,154300,12170274485,4380,4380,4380,4380,0
20240318,154200,12170274485,4380,4380,4380,4380,0
20240318,154100,12170274485,4380,4380,4380,4380,91217
20240318,154000,12170274485,4380,4380,4380,4380,0
20240318,153900,12170274485,4380,4380,4380,4380,0
20240318,153800,12170274485,4380,4380,4380,4380,0
20240318,153700,12170274485,4380,4380,4380,4380,0
20240318,153600,12170274485,4380,4380,4380,4380,0
20240318,153500,12170274485,4380,4380,4380,4380,0
20240318,153400,12170274485,4380,4380,4380,4380,0
20240318,153300,12170274485,4380,4380,4380,4380,0
20240318,153200,12170274485,4380,4380,4380,4380,0
20240318,153100,12170274485,4380,4380,4380,4380,0
20240318,153000,12170274485,4380,4380,4380,4380,91217
20240318,152900,11770744025,4375,4375,4375,4375,0
20240318,152800,11770744025,4375,4375,4375,4375,0
20240318,152700,11770744025,4375,4375,4375,4375,0
20240318,152600,11770744025,4375,4375,4375,4375,0
20240318,152500,11770744025,4375,4375,4375,4375,0
20240318,152400,11770744025,4375,4375,4375,4375,0
20240318,152300,11770744025,4375,4375,4375,4375,0
20240318,152200,11770744025,4375,4375,4375,4375,0
20240318,152100,11770744025,4375,4375,4375,4375,0
20240318,152000,11770744025,4375,4375,4375,4375,0
20240318,151900,11770744025,4375,4375,4380,4370,19481
20240318,151800,11685536550,4380,4375,4380,4375,5540
20240318,151700,11661277620,4380,4385,4385,4375,8159
20240318,151600,11625553320,4385,4385,4390,4385,2687
20240318,151500,11613762625,4385,4375,4390,4370,31608
20240318,151400,11475312815,4375,4370,4375,4370,16144
20240318,151300,11404689110,4370,4370,4375,4370,10101
20240318,151200,11360514215,4375,4370,4375,4370,5329
20240318,151100,11337206790,4370,4375,4375,4370,3700
20240318,151000,11321028345,4375,4370,4375,4370,3348
20240318,150900,11306386425,4375,4370,4375,4370,2303
20240318,150800,11296316490,4370,4370,4375,4370,4262
20240318,150700,11277681035,4375,4370,4375,4370,2842
20240318,150600,11265249695,4375,4370,4375,4370,2419
20240318,150500,11254671445,4370,4370,4375,4370,8180
20240318,150400,11218889930,4370,4370,4375,4370,4936
20240318,150300,11197313085,4370,4370,4375,4370,2899
20240318,150200,11184633555,4370,4375,4380,4370,15798
20240318,150100,11115510815,4375,4375,4380,4375,1744
20240318,150000,11107873280,4375,4380,4380,4375,6210
20240318,145900,11080674540,4375,4370,4390,4370,23393
20240318,145800,10978221700,4375,4365,4385,4365,82757
20240318,145700,10616440010,4370,4365,4370,4365,8786
20240318,145600,10578052345,4365,4370,4375,4365,26100
20240318,145500,10464004275,4375,4370,4375,4370,7885
20240318,145400,10429537825,4370,4370,4375,4370,1441
20240318,145300,10423237120,4370,4370,4375,4370,4641
20240318,145200,10402939855,4375,4370,4375,4370,1635
20240318,145100,10395790690,4370,4370,4375,4370,5171
20240318,145000,10373178955,4370,4370,4375,4370,4206
20240318,144900,10354780990,4375,4370,4375,4370,3692
20240318,144800,10338633670,4375,4370,4375,4370,1993
20240318,144700,10329916960,4370,4370,4375,4370,2948
20240318,144600,10317023175,4370,4370,4375,4370,6601
20240318,144500,10288170375,4370,4370,4375,4370,2861
20240318,144400,10275666750,4375,4370,4375,4370,16310
20240318,144300,10204331255,4370,4370,4375,4370,6367
20240318,144200,10176505680,4370,4370,4375,4370,1866
20240318,144100,10168348080,4370,4370,4375,4370,2773
20240318,144000,10156219200,4370,4370,4375,4370,3402
20240318,143900,10141341435,4370,4370,4375,4370,1855
20240318,143800,10133230135,4375,4370,4375,4370,3193
20240318,143700,10119275170,4370,4370,4375,4370,3060
20240318,143600,10105890895,4370,4370,4375,4370,436
20240318,143500,10103985500,4370,4375,4380,4370,14443
20240318,143400,10040794380,4375,4375,4380,4375,2749
20240318,143300,10028756335,4375,4375,4380,4375,988
20240318,143200,10024432810,4375,4375,4380,4375,2230
20240318,143100,10014669165,4375,4375,4380,4375,2312
20240318,143000,10004545705,4375,4375,4380,4375,1518
20240318,142900,9997900690,4375,4385,4385,4375,11889
20240318,142800,9945825900,4385,4380,4385,4380,2678
20240318,142700,9934083330,4385,4385,4385,4380,438
20240318,142600,9932163110,4385,4385,4385,4380,3313
20240318,142500,9917649450,4385,4380,4385,4380,1221
20240318,142400,9912296210,4385,4380,4385,4380,2637
20240318,142300,9900733375,4380,4380,4385,4380,2306
20240318,142200,9890628430,4380,4380,4385,4380,855
20240318,142100,9886880165,4385,4385,4385,4380,2564
20240318,142000,9875637405,4380,4380,4385,4380,546
20240318,141900,9873244475,4385,4385,4385,4380,1310
20240318,141800,9867502080,4380,4385,4385,4380,2073
20240318,141700,9858412625,4380,4385,4385,4380,1680
20240318,141600,9851047360,4380,4380,4385,4380,1874
20240318,141500,9842830725,4385,4380,4385,4380,2068
20240318,141400,9833763035,4380,4380,4385,4380,1137
20240318,141300,9828778285,4380,4385,4385,4380,522
20240318,141200,9826490995,4380,4380,4385,4380,2654
20240318,141100,9814853750,4380,4380,4385,4380,489
20240318,141000,9812710285,4385,4375,4385,4375,20882
20240318,140900,9721246440,4375,4375,4380,4375,3616
20240318,140800,9705416775,4375,4380,4380,4375,1523
20240318,140700,9698752035,4375,4380,4380,4375,1378
20240318,140600,9692718240,4375,4375,4380,4375,318
20240318,140500,9691326010,4375,4375,4380,4375,3115
20240318,140400,9677684835,4375,4380,4380,4375,549
20240318,140300,9675281250,4375,4380,4380,4375,2481
20240318,140200,9664419945,4375,4380,4380,4375,1983
20240318,140100,9655735325,4375,4375,4380,4375,2118
20240318,140000,9646459280,4380,4375,4380,4375,1693
20240318,135900,9639044675,4375,4375,4385,4375,16602
20240318,135800,9566304175,4375,4380,4385,4375,3357
20240318,135700,9551597180,4380,4380,4385,4380,858
20240318,135600,9547838000,4385,4380,4390,4380,9548
20240318,135500,9505972770,4380,4380,4385,4380,1319
20240318,135400,9500190535,4380,4375,4385,4375,2758
20240318,135300,9488107820,4380,4375,4385,4375,16995
20240318,135200,9413680050,4375,4380,4385,4375,9082
20240318,135100,9373900635,4380,4375,4380,4375,705
20240318,135000,9370814070,4375,4375,4380,4375,321
20240318,134900,9369408885,4380,4370,4380,4370,15855
20240318,134800,9300029165,4370,4375,4375,4370,1430
20240318,134700,9293773315,4370,4375,4375,4370,2141
20240318,134600,9284412980,4370,4375,4380,4370,3465
20240318,134500,9269253855,4380,4375,4380,4375,1040
20240318,134400,9264699995,4375,4375,4380,4375,4372
20240318,134300,9245571945,4380,4375,4380,4375,1855
20240318,134200,9237447170,4380,4380,4380,4375,1144
20240318,134100,9232436520,4375,4375,4380,4375,1284
20240318,134000,9226813390,4380,4375,4380,4375,2552
20240318,133900,9215635975,4375,4380,4380,4375,294
20240318,133800,9214348865,4375,4380,4380,4375,1817
20240318,133700,9206390530,4380,4380,4385,4380,5724
20240318,133600,9181311415,4380,4385,4385,4380,1159
20240318,133500,9176229400,4385,4390,4390,4385,2311
20240318,133400,9166095035,4390,4385,4390,4380,13691
20240318,133300,9106054730,4385,4370,4385,4370,24129
20240318,133200,9000422605,4375,4370,4375,4370,630
20240318,133100,8997666410,4370,4370,4375,4365,25839
20240318,133000,8884750770,4365,4360,4370,4360,26428
20240318,132900,8769470085,4360,4365,4365,4360,4450
20240318,132800,8750053435,4365,4365,4365,4360,4054
20240318,132700,8732364680,4365,4355,4365,4355,29543
20240318,132600,8603497795,4355,4365,4365,4355,33802
20240318,132500,8456142675,4365,4365,4365,4360,19122
20240318,132400,8372677740,4365,4370,4370,4365,4978
20240318,132300,8350935250,4365,4370,4370,4365,598
20240318,132200,8348323120,4370,4370,4370,4365,7728
20240318,132100,8314583950,4370,4370,4370,4365,2410
20240318,132000,8304058710,4365,4365,4370,4365,1375
20240318,131900,8298050155,4365,4365,4370,4365,4664
20240318,131800,8277688810,4370,4370,4370,4365,5261
20240318,131700,8254706020,4370,4365,4370,4365,490
20240318,131600,8252565485,4370,4375,4375,4365,17601
20240318,131500,8175648065,4375,4380,4380,4370,19777
20240318,131400,8089117520,4380,4380,4380,4375,2248
20240318,131300,8079271860,4380,4380,4380,4375,6103
20240318,131200,8052540780,4375,4375,4380,4370,7250
20240318,131100,8020824535,4375,4375,4375,4370,4673
20240318,131000,8000380785,4375,4375,4375,4370,2698
20240318,130900,7988577075,4375,4375,4375,4370,5522
20240318,130800,7964418890,4370,4370,4375,4370,8555
20240318,130700,7927011130,4375,4375,4375,4370,4789
20240318,130600,7906064805,4370,4380,4380,4370,16095
20240318,130500,7835648505,4375,4375,4380,4375,3442
20240318,130400,7820573565,4380,4370,4380,4370,36776
20240318,130300,7659701525,4375,4370,4375,4370,3210
20240318,130200,7645673150,4370,4370,4375,4370,3984
20240318,130100,7628246235,4370,4375,4380,4370,20132
20240318,130000,7540181740,4380,4390,4390,4375,60052
20240318,125900,7277012090,4390,4390,4390,4385,4360
20240318,125800,7257878460,4385,4395,4395,4385,29304
20240318,125700,7129236015,4395,4390,4395,4390,1115
20240318,125600,7124335700,4395,4395,4395,4390,4427
20240318,125500,7104890635,4390,4390,4395,4390,3063
20240318,125400,7091428805,4395,4395,4395,4390,499
20240318,125300,7089235775,4390,4395,4395,4390,4103
20240318,125200,7071206120,4395,4395,4395,4390,2174
20240318,125100,7061652050,4395,4395,4395,4390,12642
20240318,125000,7006098010,4395,4390,4395,4390,2585
20240318,124900,6994741590,4390,4390,4395,4390,2136
20240318,124800,6985356055,4390,4390,4395,4390,788
20240318,124700,6981892865,4390,4395,4400,4390,12268
20240318,124600,6927979235,4400,4395,4400,4395,2704
20240318,124500,6916082785,4395,4395,4400,4395,5150
20240318,124400,6893445320,4400,4400,4400,4395,2766
20240318,124300,6881275215,4400,4400,4400,4395,3501
20240318,124200,6865877330,4395,4395,4400,4395,188
20240318,124100,6865050200,4395,4395,4400,4395,989
20240318,124000,6860698700,4400,4405,4405,4395,14677
20240318,123900,6796118505,4405,4400,4405,4395,11140
20240318,123800,6747077695,4395,4395,4400,4390,9809
20240318,123700,6703967180,4390,4390,4405,4390,37025
20240318,123600,6541148530,4395,4395,4395,4390,35554
20240318,123500,6384893465,4395,4400,4400,4395,6715
20240318,123400,6355378260,4400,4395,4400,4395,2759
20240318,123300,6343246245,4395,4400,4400,4395,1842
20240318,123200,6335143000,4395,4405,4405,4395,40490
20240318,123100,6156975085,4405,4400,4405,4400,2847
20240318,123000,6144434090,4405,4405,4405,4400,2530
20240318,122900,6133290325,4405,4405,4405,4400,511
20240318,122800,6131040015,4400,4405,4410,4400,16894
20240318,122700,6056618390,4410,4405,4410,4405,1881
20240318,122600,6048323620,4405,4410,4410,4405,376
20240318,122500,6046665575,4410,4410,4410,4405,2730
20240318,122400,6034633960,4405,4410,4410,4405,2015
20240318,122300,6025750345,4410,4405,4410,4405,1436
20240318,122200,6019420225,4405,4410,4410,4405,225
20240318,122100,6018428565,4405,4410,4410,4405,1990
20240318,122000,6009653330,4405,4410,4410,4400,10997
20240318,121900,5961225710,4405,4410,4410,4405,1396
20240318,121800,5955071900,4405,4405,4410,4405,4630
20240318,121700,5934675245,4405,4405,4405,4400,33748
20240318,121600,5786015375,4405,4400,4405,4400,4001
20240318,121500,5768391115,4405,4400,4405,4400,581
20240318,121400,5765832140,4405,4400,4405,4400,3100
20240318,121300,5752176970,4400,4405,4405,4400,459
20240318,121200,5750156480,4405,4405,4405,4400,1652
20240318,121100,5742882225,4405,4400,4405,4400,3561
20240318,121000,5727196120,4405,4400,4405,4400,3445
20240318,120900,5712023650,4405,4400,4405,4400,4486
20240318,120800,5692265690,4400,4405,4405,4400,4112
20240318,120700,5674154495,4405,4405,4410,4400,10354
20240318,120600,5628543635,4405,4405,4410,4405,2566
20240318,120500,5617234370,4410,4410,4410,4405,3953
20240318,120400,5599817155,4405,4405,4410,4405,3002
20240318,120300,5586579920,4410,4410,4410,4405,2671
20240318,120200,5574803115,4410,4410,4410,4405,315
20240318,120100,5573415305,4410,4405,4410,4405,7115
20240318,120000,5542065640,4410,4410,4410,4405,18876
20240318,115900,5458911045,4410,4415,4420,4410,49425
20240318,115800,5240823365,4420,4415,4420,4415,2985
20240318,115700,5227629720,4420,4420,4420,4415,599
20240318,115600,5224982195,4420,4420,4420,4415,1395
20240318,115500,5218816340,4420,4415,4420,4415,2250
20240318,115400,5208873965,4420,4420,4420,4415,1685
20240318,115300,5201426290,4415,4415,4420,4415,2182
20240318,115200,5191785120,4420,4415,4420,4415,2645
20240318,115100,5180094290,4420,4420,4420,4415,1796
20240318,115000,5172156025,4420,4420,4420,4415,513
20240318,114900,5169889045,4415,4420,4420,4415,4322
20240318,114800,5150785855,4415,4420,4420,4415,1305
20240318,114700,5145017800,4420,4425,4425,4415,10402
20240318,114600,5099038950,4420,4420,4425,4420,5087
20240318,114500,5076554175,4420,4420,4425,4420,2588
20240318,114400,5065102355,4425,4425,4430,4425,8896
20240318,114300,5025734175,4430,4435,4440,4430,5881
20240318,114200,4999669940,4435,4430,4440,4425,8397
20240318,114100,4962470300,4430,4430,4430,4425,794
20240318,114000,4958952935,4425,4425,4430,4425,7580
20240318,113900,4925378580,4425,4430,4430,4425,6927
20240318,113800,4894692100,4430,4430,4430,4425,1198
20240318,113700,4889385020,4430,4425,4430,4425,3001
20240318,113600,4876091620,4425,4430,4430,4425,3256
20240318,113500,4861670360,4430,4430,4430,4425,568
20240318,113400,4859154195,4430,4425,4430,4425,469
20240318,113300,4857076605,4425,4430,4430,4425,2267
20240318,113200,4847033840,4430,4430,4430,4425,481
20240318,113100,4844903055,4425,4435,4435,4425,8984
20240318,113000,4805065790,4440,4440,4440,4435,617
20240318,112900,4802326355,4440,4425,4440,4425,30907
20240318,112800,4665434060,4425,4420,4425,4420,724
20240318,112700,4662230835,4425,4425,4425,4420,1516
20240318,112600,4655522585,4425,4425,4425,4420,2553
20240318,112500,4644225630,4425,4425,4425,4420,898
20240318,112400,4640252260,4420,4420,4425,4415,28083
20240318,112300,4516115470,4415,4420,4420,4415,3388
20240318,112200,4501140605,4420,4420,4420,4415,2128
20240318,112100,4491734890,4420,4420,4420,4415,590
20240318,112000,4489127140,4420,4415,4420,4415,3021
20240318,111900,4475775250,4420,4415,4420,4415,1046
20240318,111800,4471154185,4420,4420,4420,4415,889
20240318,111700,4467225010,4415,4420,4420,4415,4161
20240318,111600,4448837980,4420,4420,4420,4415,474
20240318,111500,4446742955,4420,4420,4420,4415,2629
20240318,111400,4435123190,4415,4420,4420,4415,3262
20240318,111300,4420715345,4420,4420,4420,4415,4174
20240318,111200,4402270680,4415,4420,4420,4415,1021
20240318,111100,4397757955,4420,4420,4420,4415,1028
20240318,111000,4393214275,4420,4415,4420,4415,2873
20240318,110900,4380515635,4415,4415,4420,4415,1639
20240318,110800,4373271375,4420,4415,4420,4415,1592
20240318,110700,4366235060,4415,4420,4420,4415,1891
20240318,110600,4357876885,4420,4415,4420,4415,1673
20240318,110500,4350482370,4420,4415,4420,4415,1342
20240318,110400,4344554495,4415,4420,4420,4415,2772
20240318,110300,4332302600,4415,4420,4420,4415,576
20240318,110200,4329757785,4415,4420,4425,4415,7671
20240318,110100,4295850235,4420,4420,4425,4420,3056
20240318,110000,4282330730,4425,4425,4425,4420,8568
20240318,105900,4244449960,4425,4420,4425,4420,1461
20240318,105800,4237985100,4420,4425,4425,4420,2688
20240318,105700,4226090740,4420,4425,4425,4420,1127
20240318,105600,4221103865,4420,4435,4435,4420,6433
20240318,105500,4192628670,4430,4425,4435,4425,2058
20240318,105400,4183511090,4435,4425,4435,4420,3315
20240318,105300,4168851545,4425,4425,4425,4425,2371
20240318,105200,4158359870,4425,4425,4425,4420,8801
20240318,105100,4119415455,4425,4435,4435,4425,17844
20240318,105000,4040358480,4435,4435,4435,4430,3296
20240318,104900,4025747220,4435,4435,4435,4430,535
20240318,104800,4023375345,4435,4430,4435,4430,2802
20240318,104700,4010948720,4435,4430,4435,4430,7021
20240318,104600,3979811205,4430,4430,4435,4430,6620
20240318,104500,3950478820,4435,4435,4435,4435,2095
20240318,104400,3941187495,4435,4435,4435,4430,2012
20240318,104300,3932265150,4435,4435,4435,4430,2032
20240318,104200,3923254230,4435,4435,4435,4430,2811
20240318,104100,3910788205,4430,4435,4435,4430,2206
20240318,104000,3901007095,4435,4435,4435,4430,1968
20240318,103900,3892279180,4435,4430,4435,4430,2190
20240318,103800,3882569035,4435,4435,4435,4430,3044
20240318,103700,3869068960,4435,4430,4435,4425,4940
20240318,103600,3847182760,4430,4430,4430,4425,3435
20240318,103500,3831965725,4430,4430,4430,4430,14558
20240318,103400,3767473785,4430,4430,4430,4425,1233
20240318,103300,3762012140,4425,4425,4430,4425,1831
20240318,103200,3753908185,4430,4430,4435,4430,13737
20240318,103100,3693041330,4435,4445,4445,4435,32972
20240318,103000,3546678945,4445,4445,4445,4440,4679
20240318,102900,3525896305,4440,4445,4445,4440,4090
20240318,102800,3507716625,4445,4445,4445,4440,720
20240318,102700,3504516235,4440,4445,4445,4440,1731
20240318,102600,3496822965,4445,4445,4445,4440,4273
20240318,102500,3477829735,4445,4440,4445,4440,1426
20240318,102400,3471493675,4445,4445,4445,4445,1205
20240318,102300,3466137450,4445,4445,4445,4440,2376
20240318,102200,3455578635,4440,4440,4445,4440,867
20240318,102100,3451726985,4440,4445,4445,4440,9943
20240318,102000,3407577545,4445,4445,4445,4445,2470
20240318,101900,3396598395,4445,4445,4445,4445,3746
20240318,101800,3379947425,4440,4445,4445,4440,316
20240318,101700,3378543320,4445,4440,4445,4440,10884
20240318,101600,3330213955,4440,4440,4440,4435,2125
20240318,101500,3320779155,4440,4445,4445,4435,2433
20240318,101400,3309972415,4450,4435,4455,4435,8311
20240318,101300,3273014720,4435,4435,4435,4430,7333
20240318,101200,3240492870,4440,4455,4455,4440,14126
20240318,101100,3177662705,4455,4440,4455,4440,28750
20240318,101000,3049929520,4440,4435,4440,4435,8210
20240318,100900,3013485495,4440,4445,4445,4435,9565
20240318,100800,2971027035,4445,4445,4445,4440,1555
20240318,100700,2964115410,4440,4445,4450,4440,5213
20240318,100600,2940942375,4450,4450,4450,4440,1690
20240318,100500,2933428815,4450,4440,4450,4440,2043
20240318,100400,2924349160,4440,4435,4440,4435,6458
20240318,100300,2895680620,4435,4435,4435,4425,13296
20240318,100200,2836750455,4435,4440,4445,4435,2172
20240318,100100,2827106605,4435,4440,4445,4435,6946
20240318,100000,2796273885,4445,4440,4445,4440,8650
20240318,095900,2757851775,4445,4450,4450,4435,2792
20240318,095800,2745435995,4445,4440,4445,4435,5033
20240318,095700,2723089055,4440,4435,4440,4435,4481
20240318,095600,2703215475,4435,4435,4435,4430,7468
20240318,095500,2670118655,4435,4440,4440,4430,2090
20240318,095400,2660849575,4435,4440,4440,4435,4877
20240318,095300,2639220065,4440,4440,4440,4435,734
20240318,095200,2635961750,4440,4440,4440,4435,3864
20240318,095100,2618812450,4440,4430,4440,4430,3812
20240318,095000,2601913565,4430,4450,4450,4430,10206
20240318,094900,2556636075,4445,4440,4450,4440,2777
20240318,094800,2544288310,4450,4435,4450,4435,1627
20240318,094700,2537061695,4435,4430,4435,4425,10518
20240318,094600,2490463055,4425,4425,4425,4420,13997
20240318,094500,2428526390,4420,4425,4425,4420,1437
20240318,094400,2422169585,4420,4420,4420,4415,3739
20240318,094300,2405643215,4420,4420,4420,4420,1258
20240318,094200,2400082855,4420,4425,4425,4420,1024
20240318,094100,2395556735,4425,4420,4425,4415,2203
20240318,094000,2385816320,4420,4420,4420,4415,4389
20240318,093900,2366417240,4420,4420,4425,4420,1940
20240318,093800,2357842325,4425,4415,4425,4415,1684
20240318,093700,2350396270,4420,4420,4420,4420,3877
20240318,093600,2333259930,4420,4420,4420,4415,1760
20240318,093500,2325480855,4420,4415,4420,4415,1500
20240318,093400,2318853860,4420,4420,4420,4415,2015
20240318,093300,2309953355,4420,4410,4420,4405,59378
20240318,093200,2047895595,4405,4405,4410,4400,4743
20240318,093100,2027014110,4410,4415,4415,4405,6489
20240318,093000,1998399655,4410,4410,4415,4400,11759
20240318,092900,1946561515,4400,4405,4410,4400,3388
20240318,092800,1931643975,4410,4420,4420,4405,10536
20240318,092700,1885144670,4415,4410,4415,4405,8652
20240318,092600,1847003105,4405,4400,4410,4400,9857
20240318,092500,1803622990,4400,4395,4410,4395,2526
20240318,092400,1792515320,4395,4415,4415,4395,22919
20240318,092300,1691538775,4415,4405,4420,4405,8939
20240318,092200,1652148400,4405,4420,4420,4405,1299
20240318,092100,1646418710,4420,4405,4420,4405,22605
20240318,092000,1546688210,4405,4405,4405,4395,6278
20240318,091900,1519056095,4405,4400,4405,4400,9102
20240318,091800,1479004260,4395,4395,4400,4395,5333
20240318,091700,1455555345,4400,4405,4405,4395,9908
20240318,091600,1411969200,4405,4405,4410,4400,5847
20240318,091500,1386216035,4405,4410,4410,4405,8529
20240318,091400,1348642695,4410,4420,4425,4405,42694
20240318,091300,1159967155,4420,4420,4425,4410,4621
20240318,091200,1139545905,4420,4410,4425,4405,12895
20240318,091100,1082608140,4405,4400,4410,4395,7030
20240318,091000,1051661075,4400,4400,4425,4400,6957
20240318,090900,1021026150,4395,4405,4405,4390,36191
20240318,090800,861947790,4405,4405,4410,4400,13266
20240318,090700,803567765,4400,4410,4410,4400,24962
20240318,090600,693584315,4410,4415,4420,4410,21231
20240318,090500,599861650,4415,4430,4430,4415,30548
20240318,090400,464798470,4430,4450,4450,4430,28396
20240318,090300,338793355,4450,4450,4450,4440,4481
20240318,090200,318873890,4445,4440,4450,4435,16095
20240318,090100,247383510,4435,4460,4465,4435,28670
20240318,090000,119750930,4455,4495,4495,4450,26683