KissMeData/010780/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185400,1113036950,28350,28350,28350,28350,3211
20240318,185300,1113036950,28350,28350,28350,28350,0
20240318,185200,1113036950,28350,28350,28350,28350,0
20240318,185100,1113036950,28350,28350,28350,28350,0
20240318,185000,1113036950,28350,28350,28350,28350,0
20240318,184900,1113036950,28350,28350,28350,28350,0
20240318,184800,1113036950,28350,28350,28350,28350,0
20240318,184700,1113036950,28350,28350,28350,28350,0
20240318,184600,1113036950,28350,28350,28350,28350,0
20240318,184500,1113036950,28350,28350,28350,28350,0
20240318,184400,1113036950,28350,28350,28350,28350,0
20240318,184300,1113036950,28350,28350,28350,28350,0
20240318,184200,1113036950,28350,28350,28350,28350,0
20240318,184100,1113036950,28350,28350,28350,28350,0
20240318,184000,1113036950,28350,28350,28350,28350,0
20240318,183900,1113036950,28350,28350,28350,28350,0
20240318,183800,1113036950,28350,28350,28350,28350,0
20240318,183700,1113036950,28350,28350,28350,28350,0
20240318,183600,1113036950,28350,28350,28350,28350,0
20240318,183500,1113036950,28350,28350,28350,28350,0
20240318,183400,1113036950,28350,28350,28350,28350,0
20240318,183300,1113036950,28350,28350,28350,28350,0
20240318,183200,1113036950,28350,28350,28350,28350,0
20240318,183100,1113036950,28350,28350,28350,28350,0
20240318,183000,1113036950,28350,28350,28350,28350,0
20240318,182900,1113036950,28350,28350,28350,28350,0
20240318,182800,1113036950,28350,28350,28350,28350,0
20240318,182700,1113036950,28350,28350,28350,28350,0
20240318,182600,1113036950,28350,28350,28350,28350,0
20240318,182500,1113036950,28350,28350,28350,28350,0
20240318,182400,1113036950,28350,28350,28350,28350,3211
20240318,182300,1113036950,28350,28350,28350,28350,0
20240318,182200,1113036950,28350,28350,28350,28350,0
20240318,182100,1113036950,28350,28350,28350,28350,0
20240318,182000,1113036950,28350,28350,28350,28350,0
20240318,181900,1113036950,28350,28350,28350,28350,0
20240318,181800,1113036950,28350,28350,28350,28350,0
20240318,181700,1113036950,28350,28350,28350,28350,0
20240318,181600,1113036950,28350,28350,28350,28350,0
20240318,181500,1113036950,28350,28350,28350,28350,0
20240318,181400,1113036950,28350,28350,28350,28350,0
20240318,181300,1113036950,28350,28350,28350,28350,0
20240318,181200,1113036950,28350,28350,28350,28350,0
20240318,181100,1113036950,28350,28350,28350,28350,0
20240318,181000,1113036950,28350,28350,28350,28350,0
20240318,180900,1113036950,28350,28350,28350,28350,0
20240318,180800,1113036950,28350,28350,28350,28350,0
20240318,180700,1113036950,28350,28350,28350,28350,0
20240318,180600,1113036950,28350,28350,28350,28350,0
20240318,180500,1113036950,28350,28350,28350,28350,0
20240318,180400,1113036950,28350,28350,28350,28350,0
20240318,180300,1113036950,28350,28350,28350,28350,0
20240318,180200,1113036950,28350,28350,28350,28350,0
20240318,180100,1113036950,28350,28350,28350,28350,0
20240318,180000,1113036950,28350,28350,28350,28350,0
20240318,175900,1113036950,28350,28350,28350,28350,0
20240318,175800,1113036950,28350,28350,28350,28350,0
20240318,175700,1113036950,28350,28350,28350,28350,0
20240318,175600,1113036950,28350,28350,28350,28350,0
20240318,175500,1113036950,28350,28350,28350,28350,0
20240318,175400,1113036950,28350,28350,28350,28350,3211
20240318,175300,1113036950,28350,28350,28350,28350,0
20240318,175200,1113036950,28350,28350,28350,28350,0
20240318,175100,1113036950,28350,28350,28350,28350,0
20240318,175000,1113036950,28350,28350,28350,28350,0
20240318,174900,1113036950,28350,28350,28350,28350,0
20240318,174800,1113036950,28350,28350,28350,28350,0
20240318,174700,1113036950,28350,28350,28350,28350,0
20240318,174600,1113036950,28350,28350,28350,28350,0
20240318,174500,1113036950,28350,28350,28350,28350,0
20240318,174400,1113036950,28350,28350,28350,28350,0
20240318,174300,1113036950,28350,28350,28350,28350,0
20240318,174200,1113036950,28350,28350,28350,28350,0
20240318,174100,1113036950,28350,28350,28350,28350,0
20240318,174000,1113036950,28350,28350,28350,28350,0
20240318,173900,1113036950,28350,28350,28350,28350,0
20240318,173800,1113036950,28350,28350,28350,28350,0
20240318,173700,1113036950,28350,28350,28350,28350,0
20240318,173600,1113036950,28350,28350,28350,28350,0
20240318,173500,1113036950,28350,28350,28350,28350,0
20240318,173400,1113036950,28350,28350,28350,28350,0
20240318,173300,1113036950,28350,28350,28350,28350,0
20240318,173200,1113036950,28350,28350,28350,28350,0
20240318,173100,1113036950,28350,28350,28350,28350,0
20240318,173000,1113036950,28350,28350,28350,28350,0
20240318,172900,1113036950,28350,28350,28350,28350,0
20240318,172800,1113036950,28350,28350,28350,28350,0
20240318,172700,1113036950,28350,28350,28350,28350,0
20240318,172600,1113036950,28350,28350,28350,28350,0
20240318,172500,1113036950,28350,28350,28350,28350,0
20240318,172400,1113036950,28350,28350,28350,28350,3211
20240318,172300,1113036950,28350,28350,28350,28350,0
20240318,172200,1113036950,28350,28350,28350,28350,0
20240318,172100,1113036950,28350,28350,28350,28350,0
20240318,172000,1113036950,28350,28350,28350,28350,0
20240318,171900,1113036950,28350,28350,28350,28350,0
20240318,171800,1113036950,28350,28350,28350,28350,0
20240318,171700,1113036950,28350,28350,28350,28350,0
20240318,171600,1113036950,28350,28350,28350,28350,0
20240318,171500,1113036950,28350,28350,28350,28350,0
20240318,171400,1113036950,28350,28350,28350,28350,0
20240318,171300,1113036950,28350,28350,28350,28350,0
20240318,171200,1113036950,28350,28350,28350,28350,0
20240318,171100,1113036950,28350,28350,28350,28350,0
20240318,171000,1113036950,28350,28350,28350,28350,0
20240318,170900,1113036950,28350,28350,28350,28350,0
20240318,170800,1113036950,28350,28350,28350,28350,0
20240318,170700,1113036950,28350,28350,28350,28350,0
20240318,170600,1113036950,28350,28350,28350,28350,0
20240318,170500,1113036950,28350,28350,28350,28350,0
20240318,170400,1113036950,28350,28350,28350,28350,0
20240318,170300,1113036950,28350,28350,28350,28350,0
20240318,170200,1113036950,28350,28350,28350,28350,0
20240318,170100,1113036950,28350,28350,28350,28350,0
20240318,170000,1113036950,28350,28350,28350,28350,0
20240318,165900,1113036950,28350,28350,28350,28350,0
20240318,165800,1113036950,28350,28350,28350,28350,0
20240318,165700,1113036950,28350,28350,28350,28350,0
20240318,165600,1113036950,28350,28350,28350,28350,0
20240318,165500,1113036950,28350,28350,28350,28350,0
20240318,165400,1113036950,28350,28350,28350,28350,3211
20240318,165300,1113036950,28350,28350,28350,28350,0
20240318,165200,1113036950,28350,28350,28350,28350,0
20240318,165100,1113036950,28350,28350,28350,28350,0
20240318,165000,1113036950,28350,28350,28350,28350,0
20240318,164900,1113036950,28350,28350,28350,28350,0
20240318,164800,1113036950,28350,28350,28350,28350,0
20240318,164700,1113036950,28350,28350,28350,28350,0
20240318,164600,1113036950,28350,28350,28350,28350,0
20240318,164500,1113036950,28350,28350,28350,28350,0
20240318,164400,1113036950,28350,28350,28350,28350,0
20240318,164300,1113036950,28350,28350,28350,28350,0
20240318,164200,1113036950,28350,28350,28350,28350,0
20240318,164100,1113036950,28350,28350,28350,28350,0
20240318,164000,1113036950,28350,28350,28350,28350,0
20240318,163900,1113036950,28350,28350,28350,28350,0
20240318,163800,1113036950,28350,28350,28350,28350,0
20240318,163700,1113036950,28350,28350,28350,28350,0
20240318,163600,1113036950,28350,28350,28350,28350,0
20240318,163500,1113036950,28350,28350,28350,28350,0
20240318,163400,1113036950,28350,28350,28350,28350,0
20240318,163300,1113036950,28350,28350,28350,28350,0
20240318,163200,1113036950,28350,28350,28350,28350,0
20240318,163100,1113036950,28350,28350,28350,28350,0
20240318,163000,1113036950,28350,28350,28350,28350,0
20240318,162900,1113036950,28350,28350,28350,28350,0
20240318,162800,1113036950,28350,28350,28350,28350,0
20240318,162700,1113036950,28350,28350,28350,28350,0
20240318,162600,1113036950,28350,28350,28350,28350,0
20240318,162500,1113036950,28350,28350,28350,28350,0
20240318,162400,1113036950,28350,28350,28350,28350,3211
20240318,162300,1113036950,28350,28350,28350,28350,0
20240318,162200,1113036950,28350,28350,28350,28350,0
20240318,162100,1113036950,28350,28350,28350,28350,0
20240318,162000,1113036950,28350,28350,28350,28350,0
20240318,161900,1113036950,28350,28350,28350,28350,0
20240318,161800,1113036950,28350,28350,28350,28350,0
20240318,161700,1113036950,28350,28350,28350,28350,0
20240318,161600,1113036950,28350,28350,28350,28350,0
20240318,161500,1113036950,28350,28350,28350,28350,0
20240318,161400,1113036950,28350,28350,28350,28350,0
20240318,161300,1113036950,28350,28350,28350,28350,0
20240318,161200,1113036950,28350,28350,28350,28350,0
20240318,161100,1113036950,28350,28350,28350,28350,0
20240318,161000,1113036950,28350,28350,28350,28350,0
20240318,160900,1113036950,28350,28350,28350,28350,0
20240318,160800,1113036950,28350,28350,28350,28350,0
20240318,160700,1113036950,28350,28350,28350,28350,0
20240318,160600,1113036950,28350,28350,28350,28350,0
20240318,160500,1113036950,28350,28350,28350,28350,0
20240318,160400,1113036950,28350,28350,28350,28350,0
20240318,160300,1113036950,28350,28350,28350,28350,0
20240318,160200,1113036950,28350,28350,28350,28350,0
20240318,160100,1113036950,28350,28350,28350,28350,0
20240318,160000,1113036950,28350,28350,28350,28350,0
20240318,155900,1113036950,28350,28350,28350,28350,0
20240318,155800,1113036950,28350,28350,28350,28350,0
20240318,155700,1113036950,28350,28350,28350,28350,0
20240318,155600,1113036950,28350,28350,28350,28350,0
20240318,155500,1113036950,28350,28350,28350,28350,0
20240318,155400,1113036950,28350,28350,28350,28350,3211
20240318,155300,1113036950,28350,28350,28350,28350,0
20240318,155200,1113036950,28350,28350,28350,28350,0
20240318,155100,1113036950,28350,28350,28350,28350,0
20240318,155000,1113036950,28350,28350,28350,28350,0
20240318,154900,1113036950,28350,28350,28350,28350,0
20240318,154800,1113036950,28350,28350,28350,28350,0
20240318,154700,1113036950,28350,28350,28350,28350,0
20240318,154600,1113036950,28350,28350,28350,28350,0
20240318,154500,1113036950,28350,28350,28350,28350,0
20240318,154400,1113036950,28350,28350,28350,28350,0
20240318,154300,1113036950,28350,28350,28350,28350,0
20240318,154200,1113036950,28350,28350,28350,28350,0
20240318,154100,1113036950,28350,28350,28350,28350,0
20240318,154000,1113036950,28350,28350,28350,28350,0
20240318,153900,1113036950,28350,28350,28350,28350,0
20240318,153800,1113036950,28350,28350,28350,28350,0
20240318,153700,1113036950,28350,28350,28350,28350,0
20240318,153600,1113036950,28350,28350,28350,28350,0
20240318,153500,1113036950,28350,28350,28350,28350,0
20240318,153400,1113036950,28350,28350,28350,28350,0
20240318,153300,1113036950,28350,28350,28350,28350,0
20240318,153200,1113036950,28350,28350,28350,28350,0
20240318,153100,1113036950,28350,28350,28350,28350,0
20240318,153000,1113036950,28350,28350,28350,28350,3211
20240318,152900,1022005100,28400,28400,28400,28400,0
20240318,152800,1022005100,28400,28400,28400,28400,0
20240318,152700,1022005100,28400,28400,28400,28400,0
20240318,152600,1022005100,28400,28400,28400,28400,0
20240318,152500,1022005100,28400,28400,28400,28400,0
20240318,152400,1022005100,28400,28400,28400,28400,0
20240318,152300,1022005100,28400,28400,28400,28400,0
20240318,152200,1022005100,28400,28400,28400,28400,0
20240318,152100,1022005100,28400,28400,28400,28400,0
20240318,152000,1022005100,28400,28400,28400,28400,0
20240318,151900,1022005100,28400,28400,28450,28400,103
20240318,151800,1019077050,28400,28400,28400,28400,115
20240318,151700,1015811050,28400,28400,28400,28400,134
20240318,151600,1012005450,28400,28400,28400,28400,4
20240318,151500,1011891850,28400,28400,28400,28400,9
20240318,151400,1011636250,28400,28400,28400,28400,2
20240318,151300,1011579450,28400,28350,28400,28350,142
20240318,151200,1007548900,28350,28350,28400,28350,401
20240318,151100,996175450,28350,28400,28400,28350,105
20240318,151000,993193600,28400,28350,28400,28350,474
20240318,150900,979732750,28350,28350,28400,28350,41
20240318,150800,978568800,28350,28350,28400,28350,34
20240318,150700,977603800,28350,28400,28400,28350,124
20240318,150600,974083600,28350,28400,28450,28350,337
20240318,150500,964511650,28400,28400,28450,28400,141
20240318,150400,960506850,28400,28400,28400,28400,3
20240318,150300,960421650,28400,28400,28400,28400,7
20240318,150200,960222850,28400,28400,28400,28400,120
20240318,150100,956814850,28400,28400,28400,28400,9
20240318,150000,956559250,28400,28400,28400,28400,24
20240318,145900,955877650,28400,28450,28450,28400,30
20240318,145800,955024700,28400,28400,28450,28400,55
20240318,145700,953460700,28400,28400,28400,28400,28
20240318,145600,952665500,28400,28400,28400,28400,4
20240318,145500,952551900,28400,28450,28450,28350,73
20240318,145400,950476550,28350,28350,28400,28350,117
20240318,145300,947154200,28400,28400,28450,28400,508
20240318,145200,932725800,28350,28350,28400,28350,17
20240318,145100,932243100,28350,28350,28400,28350,31
20240318,145000,931363150,28350,28350,28400,28350,64
20240318,144900,929547600,28350,28400,28400,28350,28
20240318,144800,928752800,28350,28350,28400,28350,11
20240318,144700,928440850,28350,28350,28350,28350,10
20240318,144600,928157350,28350,28350,28350,28350,7
20240318,144500,927958900,28350,28350,28350,28350,8
20240318,144400,927732100,28350,28400,28400,28350,4
20240318,144300,927618650,28350,28350,28450,28350,9
20240318,144200,927363150,28350,28400,28400,28350,290
20240318,144100,919127200,28400,28400,28400,28400,2
20240318,144000,919070400,28400,28400,28400,28400,9
20240318,143900,918814800,28400,28350,28400,28350,28
20240318,143800,918019850,28400,28350,28400,28350,24
20240318,143700,917338350,28350,28400,28400,28350,60
20240318,143600,915634400,28400,28350,28400,28350,16
20240318,143500,915180350,28400,28350,28400,28350,28
20240318,143400,914385400,28400,28350,28400,28350,127
20240318,143300,910778700,28400,28350,28400,28350,178
20240318,143200,905726150,28350,28350,28400,28350,12
20240318,143100,905385600,28350,28350,28400,28350,44
20240318,143000,904136100,28350,28400,28400,28350,107
20240318,142900,901097450,28400,28350,28450,28350,100
20240318,142800,898257250,28350,28350,28350,28350,3
20240318,142700,898172200,28350,28350,28350,28350,168
20240318,142600,893409400,28400,28350,28450,28350,36
20240318,142500,892386000,28400,28400,28400,28400,67
20240318,142400,890483200,28400,28400,28400,28400,154
20240318,142300,886109600,28400,28400,28400,28350,95
20240318,142200,883411700,28400,28400,28400,28400,0
20240318,142100,883411700,28400,28350,28400,28350,294
20240318,142000,875075700,28350,28350,28350,28350,176
20240318,141900,870086100,28350,28350,28350,28350,36
20240318,141800,869065500,28350,28350,28350,28350,2
20240318,141700,869008800,28350,28350,28400,28350,119
20240318,141600,865635050,28350,28400,28400,28350,29
20240318,141500,864811700,28400,28400,28450,28400,25
20240318,141400,864101200,28400,28450,28450,28400,7
20240318,141300,863902100,28400,28400,28400,28350,36
20240318,141200,862879750,28350,28400,28450,28350,12
20240318,141100,862538700,28350,28400,28400,28350,13
20240318,141000,862169550,28400,28450,28450,28350,93
20240318,140900,859524350,28350,28400,28400,28350,8
20240318,140800,859297200,28350,28350,28350,28350,2
20240318,140700,859240500,28350,28400,28400,28350,4
20240318,140600,859126950,28350,28350,28350,28350,82
20240318,140500,856802250,28350,28400,28400,28350,71
20240318,140400,854786000,28350,28350,28350,28350,38
20240318,140300,853708700,28400,28350,28400,28350,507
20240318,140200,839335100,28350,28350,28350,28350,2
20240318,140100,839278400,28350,28400,28400,28350,45
20240318,140000,838000450,28400,28400,28400,28400,25
20240318,135900,837290450,28350,28350,28350,28350,2
20240318,135800,837233750,28350,28400,28400,28350,686
20240318,135700,817753800,28400,28400,28400,28400,37
20240318,135600,816703000,28400,28400,28400,28400,0
20240318,135500,816703000,28400,28400,28400,28400,0
20240318,135400,816703000,28400,28400,28400,28400,0
20240318,135300,816703000,28400,28400,28400,28400,0
20240318,135200,816703000,28400,28400,28400,28400,5
20240318,135100,816561000,28400,28400,28400,28400,2
20240318,135000,816504200,28400,28400,28400,28400,12
20240318,134900,816163400,28400,28400,28400,28400,1
20240318,134800,816135000,28400,28400,28400,28400,329
20240318,134700,806791400,28400,28450,28450,28400,26
20240318,134600,806051950,28400,28450,28450,28400,7
20240318,134500,805852900,28400,28400,28400,28400,1
20240318,134400,805824500,28400,28400,28400,28400,5
20240318,134300,805682500,28400,28400,28400,28400,3
20240318,134200,805597300,28400,28400,28400,28400,1
20240318,134100,805568900,28400,28450,28450,28400,29
20240318,134000,804743950,28400,28500,28500,28400,11
20240318,133900,804430550,28400,28400,28500,28400,12
20240318,133800,804088750,28400,28400,28400,28400,4
20240318,133700,803975150,28400,28400,28400,28400,6
20240318,133600,803804750,28450,28450,28450,28450,7
20240318,133500,803605600,28400,28400,28400,28400,0
20240318,133400,803605600,28400,28400,28400,28400,16
20240318,133300,803151200,28400,28400,28400,28400,0
20240318,133200,803151200,28400,28400,28400,28400,0
20240318,133100,803151200,28400,28450,28450,28400,11
20240318,133000,802838300,28400,28400,28400,28400,3
20240318,132900,802753100,28400,28450,28450,28400,436
20240318,132800,790350850,28450,28400,28450,28400,190
20240318,132700,784945400,28400,28400,28500,28400,67
20240318,132600,783039000,28400,28400,28400,28400,28
20240318,132500,782243800,28400,28450,28450,28400,320
20240318,132400,773140500,28400,28400,28400,28400,79
20240318,132300,770896900,28400,28400,28400,28400,3
20240318,132200,770811700,28400,28400,28450,28400,246
20240318,132100,763824200,28400,28400,28400,28400,1
20240318,132000,763795800,28400,28450,28450,28400,164
20240318,131900,759138150,28400,28450,28450,28400,53
20240318,131800,757630450,28450,28450,28450,28450,2
20240318,131700,757573550,28400,28450,28450,28400,27
20240318,131600,756805500,28400,28450,28450,28400,386
20240318,131500,745825400,28450,28450,28450,28450,1
20240318,131400,745796950,28500,28450,28500,28450,3
20240318,131300,745711500,28450,28450,28500,28450,5
20240318,131200,745569100,28500,28450,28500,28450,190
20240318,131100,740154600,28450,28450,28500,28450,4
20240318,131000,740040750,28450,28450,28450,28450,0
20240318,130900,740040750,28450,28450,28500,28450,31
20240318,130800,739158750,28500,28500,28500,28500,2
20240318,130700,739101750,28450,28450,28450,28450,1
20240318,130600,739073300,28500,28500,28500,28500,0
20240318,130500,739073300,28500,28500,28500,28500,0
20240318,130400,739073300,28500,28400,28500,28400,344
20240318,130300,729282200,28400,28450,28450,28400,25
20240318,130200,728571100,28450,28400,28450,28400,243
20240318,130100,721669850,28400,28400,28400,28400,32
20240318,130000,720761050,28400,28450,28450,28400,95
20240318,125900,718058450,28450,28400,28450,28400,3
20240318,125800,717973200,28400,28400,28400,28400,2
20240318,125700,717916400,28400,28400,28400,28400,1
20240318,125600,717888000,28450,28400,28450,28400,16
20240318,125500,717432850,28400,28450,28450,28400,102
20240318,125400,714533200,28450,28450,28500,28450,91
20240318,125300,711942500,28450,28450,28450,28450,8
20240318,125200,711714900,28450,28450,28450,28450,21
20240318,125100,711117450,28450,28500,28500,28450,123
20240318,125000,707612300,28500,28500,28500,28500,64
20240318,124900,705788300,28500,28500,28500,28500,0
20240318,124800,705788300,28500,28500,28500,28500,11
20240318,124700,705474800,28500,28400,28500,28400,210
20240318,124600,699500100,28400,28400,28400,28400,0
20240318,124500,699500100,28400,28400,28400,28400,0
20240318,124400,699500100,28400,28400,28400,28400,2
20240318,124300,699443300,28400,28400,28400,28400,1
20240318,124200,699414900,28400,28400,28400,28400,1
20240318,124100,699386500,28450,28400,28450,28400,285
20240318,124000,691292000,28350,28400,28400,28350,63
20240318,123900,689503350,28350,28350,28350,28350,3
20240318,123800,689418300,28350,28350,28350,28350,1
20240318,123700,689389950,28350,28350,28350,28350,235
20240318,123600,682727700,28350,28350,28350,28350,1
20240318,123500,682699350,28350,28350,28350,28350,1
20240318,123400,682671000,28350,28400,28400,28350,12
20240318,123300,682330300,28350,28350,28350,28350,3
20240318,123200,682245250,28350,28350,28350,28350,12
20240318,123100,681905050,28350,28350,28350,28350,0
20240318,123000,681905050,28350,28350,28350,28350,0
20240318,122900,681905050,28350,28400,28400,28350,6
20240318,122800,681734700,28350,28300,28350,28300,152
20240318,122700,677427050,28300,28300,28300,28300,8
20240318,122600,677200650,28350,28350,28350,28350,2
20240318,122500,677143950,28350,28350,28350,28350,213
20240318,122400,671105400,28350,28350,28350,28350,1
20240318,122300,671077050,28350,28350,28350,28350,0
20240318,122200,671077050,28350,28350,28350,28350,8
20240318,122100,670850250,28350,28350,28350,28350,12
20240318,122000,670510050,28350,28350,28350,28350,428
20240318,121900,658376250,28350,28350,28350,28350,0
20240318,121800,658376250,28350,28350,28350,28350,14
20240318,121700,657979350,28350,28350,28350,28350,0
20240318,121600,657979350,28350,28350,28350,28350,10
20240318,121500,657695850,28350,28400,28400,28350,8
20240318,121400,657468800,28350,28350,28350,28350,1
20240318,121300,657440450,28350,28350,28350,28350,56
20240318,121200,655852850,28350,28350,28400,28350,110
20240318,121100,652729350,28350,28350,28350,28350,5
20240318,121000,652587600,28350,28350,28350,28350,0
20240318,120900,652587600,28350,28350,28350,28350,43
20240318,120800,651368550,28400,28400,28400,28350,46
20240318,120700,650062200,28350,28350,28350,28350,6
20240318,120600,649892100,28350,28350,28350,28350,14
20240318,120500,649495200,28350,28400,28400,28350,126
20240318,120400,645921950,28350,28350,28350,28300,180
20240318,120300,640819200,28350,28350,28350,28350,20
20240318,120200,640252200,28350,28300,28350,28300,15
20240318,120100,639827650,28350,28350,28350,28350,0
20240318,120000,639827650,28350,28300,28350,28300,202
20240318,115900,634111000,28300,28300,28300,28300,127
20240318,115800,630516900,28300,28300,28300,28300,0
20240318,115700,630516900,28300,28300,28300,28300,60
20240318,115600,628818900,28300,28350,28350,28300,12
20240318,115500,628478800,28300,28300,28350,28300,249
20240318,115400,621431850,28300,28300,28300,28300,1
20240318,115300,621403550,28300,28300,28300,28300,0
20240318,115200,621403550,28300,28300,28300,28300,1
20240318,115100,621375250,28300,28300,28300,28300,5
20240318,115000,621233750,28300,28350,28350,28300,142
20240318,114900,617214650,28350,28300,28350,28300,91
20240318,114800,614639300,28350,28350,28350,28300,41
20240318,114700,613477050,28350,28350,28350,28350,6
20240318,114600,613306950,28350,28300,28350,28300,49
20240318,114500,611918350,28300,28300,28300,28300,0
20240318,114400,611918350,28300,28350,28350,28300,13
20240318,114300,611549850,28350,28300,28350,28300,119
20240318,114200,608179700,28300,28300,28300,28300,0
20240318,114100,608179700,28300,28300,28300,28300,3
20240318,114000,608094800,28300,28300,28300,28300,1
20240318,113900,608066500,28300,28300,28300,28300,1
20240318,113800,608038200,28300,28300,28300,28300,0
20240318,113700,608038200,28300,28300,28300,28300,2
20240318,113600,607981600,28350,28300,28350,28300,34
20240318,113500,607017800,28300,28300,28300,28300,21
20240318,113400,606423500,28300,28300,28350,28250,52
20240318,113300,604950800,28300,28300,28350,28250,166
20240318,113200,600250650,28300,28300,28350,28300,55
20240318,113100,598693250,28300,28300,28350,28300,251
20240318,113000,591589900,28300,28350,28350,28300,13
20240318,112900,591221500,28300,28300,28300,28300,50
20240318,112800,589806500,28300,28300,28300,28300,80
20240318,112700,587542500,28300,28300,28300,28300,38
20240318,112600,586467100,28300,28300,28300,28300,106
20240318,112500,583467300,28300,28300,28350,28300,17
20240318,112400,582985700,28300,28300,28300,28300,0
20240318,112300,582985700,28300,28300,28300,28300,10
20240318,112200,582702700,28350,28300,28350,28300,54
20240318,112100,581174450,28300,28300,28300,28300,2
20240318,112000,581117850,28300,28300,28300,28300,5
20240318,111900,580976350,28300,28300,28300,28300,160
20240318,111800,576448350,28300,28300,28300,28250,202
20240318,111700,570731850,28250,28300,28300,28250,392
20240318,111600,559638450,28300,28300,28300,28300,1128
20240318,111500,527716050,28350,28300,28350,28300,4
20240318,111400,527602700,28350,28350,28350,28300,12
20240318,111300,527262550,28350,28300,28350,28300,26
20240318,111200,526526500,28300,28350,28350,28300,326
20240318,111100,517299550,28350,28350,28350,28350,10
20240318,111000,517016050,28350,28400,28400,28350,107
20240318,110900,513982450,28400,28350,28400,28350,2
20240318,110800,513925700,28400,28400,28400,28400,0
20240318,110700,513925700,28400,28400,28400,28400,9
20240318,110600,513670100,28350,28400,28400,28350,19
20240318,110500,513130750,28400,28400,28400,28400,1
20240318,110400,513102350,28450,28400,28450,28400,70
20240318,110300,511112450,28400,28400,28400,28400,4
20240318,110200,510998850,28400,28400,28400,28400,16
20240318,110100,510544450,28400,28400,28400,28350,99
20240318,110000,507732900,28400,28400,28400,28400,32
20240318,105900,506824100,28400,28350,28400,28350,5
20240318,105800,506682150,28350,28350,28350,28350,1
20240318,105700,506653800,28350,28350,28350,28350,55
20240318,105600,505094550,28350,28400,28400,28350,9
20240318,105500,504839150,28350,28350,28350,28350,2
20240318,105400,504782450,28350,28350,28350,28350,20
20240318,105300,504215450,28300,28300,28300,28300,0
20240318,105200,504215450,28300,28450,28450,28300,25
20240318,105100,503506800,28300,28350,28350,28300,60
20240318,105000,501808200,28350,28400,28400,28350,696
20240318,104900,482060950,28400,28400,28400,28400,15
20240318,104800,481634950,28400,28450,28450,28400,29
20240318,104700,480810050,28450,28450,28450,28450,1072
20240318,104600,450311650,28500,28450,28500,28450,24
20240318,104500,449628200,28500,28500,28500,28500,0
20240318,104400,449628200,28500,28500,28500,28500,4
20240318,104300,449514200,28500,28500,28500,28500,7
20240318,104200,449314700,28500,28500,28500,28500,63
20240318,104100,447519200,28500,28500,28500,28500,38
20240318,104000,446436200,28500,28500,28500,28500,120
20240318,103900,443016200,28450,28500,28500,28450,18
20240318,103800,442503250,28500,28500,28500,28500,3
20240318,103700,442417750,28400,28400,28400,28400,0
20240318,103600,442417750,28400,28400,28400,28400,0
20240318,103500,442417750,28400,28400,28400,28400,0
20240318,103400,442417750,28400,28400,28400,28400,50
20240318,103300,440997750,28400,28500,28500,28400,59
20240318,103200,439319850,28400,28450,28450,28400,97
20240318,103100,436561550,28450,28450,28450,28450,150
20240318,103000,432294050,28450,28450,28450,28450,0
20240318,102900,432294050,28450,28500,28500,28450,82
20240318,102800,429957100,28500,28500,28500,28500,0
20240318,102700,429957100,28500,28450,28500,28450,141
20240318,102600,425941650,28450,28450,28450,28450,30
20240318,102500,425088150,28500,28500,28500,28500,0
20240318,102400,425088150,28500,28500,28500,28500,0
20240318,102300,425088150,28500,28500,28500,28500,1
20240318,102200,425059650,28500,28450,28500,28450,115
20240318,102100,421787650,28450,28450,28450,28450,3
20240318,102000,421702300,28400,28400,28400,28400,10
20240318,101900,421418300,28400,28400,28400,28400,2
20240318,101800,421361500,28400,28450,28450,28400,9
20240318,101700,421105750,28450,28450,28450,28450,4
20240318,101600,420991950,28450,28450,28450,28450,58
20240318,101500,419341850,28450,28500,28500,28450,2
20240318,101400,419284900,28500,28500,28500,28500,29
20240318,101300,418458400,28500,28550,28550,28450,235
20240318,101200,411767300,28500,28500,28500,28500,21
20240318,101100,411168800,28500,28500,28550,28500,21
20240318,101000,410570100,28500,28500,28500,28500,10
20240318,100900,410285100,28500,28500,28550,28500,30
20240318,100800,409430050,28500,28500,28500,28500,20
20240318,100700,408860050,28500,28500,28500,28400,994
20240318,100600,380532050,28500,28500,28500,28500,17
20240318,100500,380047550,28500,28350,28500,28350,25
20240318,100400,379335200,28300,28300,28550,28300,1326
20240318,100300,341644850,28300,28350,28350,28300,420
20240318,100200,329758650,28350,28350,28350,28350,0
20240318,100100,329758650,28350,28350,28350,28350,114
20240318,100000,326526750,28350,28450,28450,28350,621
20240318,095900,308884650,28450,28450,28450,28450,3
20240318,095800,308799300,28450,28450,28450,28450,2
20240318,095700,308742400,28400,28400,28400,28350,25
20240318,095600,308032450,28350,28350,28350,28350,0
20240318,095500,308032450,28350,28350,28350,28350,6
20240318,095400,307862350,28350,28350,28400,28350,33
20240318,095300,306925600,28400,28350,28400,28350,108
20240318,095200,303862450,28350,28400,28400,28350,27
20240318,095100,303096950,28400,28350,28400,28350,42
20240318,095000,301905300,28450,28450,28450,28450,0
20240318,094900,301905300,28450,28450,28450,28450,1
20240318,094800,301876850,28450,28450,28450,28400,75
20240318,094700,299745700,28350,28350,28350,28350,69
20240318,094600,297789550,28350,28350,28350,28350,547
20240318,094500,282282100,28350,28350,28350,28350,79
20240318,094400,280042450,28350,28450,28450,28350,46
20240318,094300,278737200,28400,28400,28400,28400,29
20240318,094200,277913600,28300,28300,28400,28300,43
20240318,094100,276694500,28300,28350,28400,28300,864
20240318,094000,252200950,28350,28350,28350,28300,114
20240318,093900,248971650,28300,28300,28350,28300,81
20240318,093800,246679150,28300,28350,28350,28300,13
20240318,093700,246310900,28350,28300,28350,28300,27
20240318,093600,245546750,28300,28300,28300,28300,0
20240318,093500,245546750,28300,28350,28350,28300,126
20240318,093400,241980750,28350,28300,28350,28300,47
20240318,093300,240650450,28350,28300,28350,28300,292
20240318,093200,232386500,28300,28350,28350,28300,79
20240318,093100,230147750,28300,28350,28350,28300,192
20240318,093000,224711350,28350,28350,28350,28350,99
20240318,092900,221904700,28350,28350,28350,28350,422
20240318,092800,209941000,28350,28350,28350,28350,0
20240318,092700,209941000,28350,28350,28350,28350,14
20240318,092600,209544100,28300,28400,28400,28300,102
20240318,092500,206655350,28350,28450,28450,28350,123
20240318,092400,203161900,28400,28400,28400,28400,103
20240318,092300,200236700,28400,28300,28400,28300,365
20240318,092200,189889450,28350,28300,28350,28300,37
20240318,092100,188841600,28300,28300,28350,28300,296
20240318,092000,180464650,28350,28350,28350,28350,0
20240318,091900,180464650,28350,28300,28350,28300,24
20240318,091800,179785150,28350,28300,28350,28300,198
20240318,091700,174177350,28300,28350,28350,28300,198
20240318,091600,168573050,28350,28350,28350,28300,78
20240318,091500,166363350,28400,28300,28400,28300,188
20240318,091400,161041350,28300,28250,28300,28250,416
20240318,091300,149276250,28300,28250,28300,28250,259
20240318,091200,141953300,28300,28450,28450,28300,542
20240318,091100,126588150,28450,28400,28450,28350,22
20240318,091000,125963350,28450,28400,28450,28350,49
20240318,090900,124571900,28400,28350,28400,28350,355
20240318,090800,114493050,28400,28450,28450,28400,33
20240318,090700,113555500,28450,28350,28450,28350,156
20240318,090600,109125950,28400,28300,28400,28250,294
20240318,090500,100808600,28350,28450,28450,28250,1077
20240318,090400,70329400,28300,28450,28450,28300,217
20240318,090300,64177000,28300,28500,28500,28300,316
20240318,090200,55224550,28500,28500,28500,28500,20
20240318,090100,54654550,28500,28450,28500,28300,171
20240318,090000,49798050,28300,28500,28500,28250,1740