KissMeData/267270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205400,18427219100,55200,55200,55200,55200,5050
20240318,205300,18427219100,55200,55200,55200,55200,0
20240318,205200,18427219100,55200,55200,55200,55200,0
20240318,205100,18427219100,55200,55200,55200,55200,0
20240318,205000,18427219100,55200,55200,55200,55200,0
20240318,204900,18427219100,55200,55200,55200,55200,0
20240318,204800,18427219100,55200,55200,55200,55200,0
20240318,204700,18427219100,55200,55200,55200,55200,0
20240318,204600,18427219100,55200,55200,55200,55200,0
20240318,204500,18427219100,55200,55200,55200,55200,0
20240318,204400,18427219100,55200,55200,55200,55200,0
20240318,204300,18427219100,55200,55200,55200,55200,0
20240318,204200,18427219100,55200,55200,55200,55200,0
20240318,204100,18427219100,55200,55200,55200,55200,0
20240318,204000,18427219100,55200,55200,55200,55200,0
20240318,203900,18427219100,55200,55200,55200,55200,0
20240318,203800,18427219100,55200,55200,55200,55200,0
20240318,203700,18427219100,55200,55200,55200,55200,0
20240318,203600,18427219100,55200,55200,55200,55200,0
20240318,203500,18427219100,55200,55200,55200,55200,0
20240318,203400,18427219100,55200,55200,55200,55200,0
20240318,203300,18427219100,55200,55200,55200,55200,0
20240318,203200,18427219100,55200,55200,55200,55200,0
20240318,203100,18427219100,55200,55200,55200,55200,0
20240318,203000,18427219100,55200,55200,55200,55200,0
20240318,202900,18427219100,55200,55200,55200,55200,0
20240318,202800,18427219100,55200,55200,55200,55200,0
20240318,202700,18427219100,55200,55200,55200,55200,0
20240318,202600,18427219100,55200,55200,55200,55200,0
20240318,202500,18427219100,55200,55200,55200,55200,0
20240318,202400,18427219100,55200,55200,55200,55200,5050
20240318,202300,18427219100,55200,55200,55200,55200,0
20240318,202200,18427219100,55200,55200,55200,55200,0
20240318,202100,18427219100,55200,55200,55200,55200,0
20240318,202000,18427219100,55200,55200,55200,55200,0
20240318,201900,18427219100,55200,55200,55200,55200,0
20240318,201800,18427219100,55200,55200,55200,55200,0
20240318,201700,18427219100,55200,55200,55200,55200,0
20240318,201600,18427219100,55200,55200,55200,55200,0
20240318,201500,18427219100,55200,55200,55200,55200,0
20240318,201400,18427219100,55200,55200,55200,55200,0
20240318,201300,18427219100,55200,55200,55200,55200,0
20240318,201200,18427219100,55200,55200,55200,55200,0
20240318,201100,18427219100,55200,55200,55200,55200,0
20240318,201000,18427219100,55200,55200,55200,55200,0
20240318,200900,18427219100,55200,55200,55200,55200,0
20240318,200800,18427219100,55200,55200,55200,55200,0
20240318,200700,18427219100,55200,55200,55200,55200,0
20240318,200600,18427219100,55200,55200,55200,55200,0
20240318,200500,18427219100,55200,55200,55200,55200,0
20240318,200400,18427219100,55200,55200,55200,55200,0
20240318,200300,18427219100,55200,55200,55200,55200,0
20240318,200200,18427219100,55200,55200,55200,55200,0
20240318,200100,18427219100,55200,55200,55200,55200,0
20240318,200000,18427219100,55200,55200,55200,55200,0
20240318,195900,18427219100,55200,55200,55200,55200,0
20240318,195800,18427219100,55200,55200,55200,55200,0
20240318,195700,18427219100,55200,55200,55200,55200,0
20240318,195600,18427219100,55200,55200,55200,55200,0
20240318,195500,18427219100,55200,55200,55200,55200,0
20240318,195400,18427219100,55200,55200,55200,55200,5050
20240318,195300,18427219100,55200,55200,55200,55200,0
20240318,195200,18427219100,55200,55200,55200,55200,0
20240318,195100,18427219100,55200,55200,55200,55200,0
20240318,195000,18427219100,55200,55200,55200,55200,0
20240318,194900,18427219100,55200,55200,55200,55200,0
20240318,194800,18427219100,55200,55200,55200,55200,0
20240318,194700,18427219100,55200,55200,55200,55200,0
20240318,194600,18427219100,55200,55200,55200,55200,0
20240318,194500,18427219100,55200,55200,55200,55200,0
20240318,194400,18427219100,55200,55200,55200,55200,0
20240318,194300,18427219100,55200,55200,55200,55200,0
20240318,194200,18427219100,55200,55200,55200,55200,0
20240318,194100,18427219100,55200,55200,55200,55200,0
20240318,194000,18427219100,55200,55200,55200,55200,0
20240318,193900,18427219100,55200,55200,55200,55200,0
20240318,193800,18427219100,55200,55200,55200,55200,0
20240318,193700,18427219100,55200,55200,55200,55200,0
20240318,193600,18427219100,55200,55200,55200,55200,0
20240318,193500,18427219100,55200,55200,55200,55200,0
20240318,193400,18427219100,55200,55200,55200,55200,0
20240318,193300,18427219100,55200,55200,55200,55200,0
20240318,193200,18427219100,55200,55200,55200,55200,0
20240318,193100,18427219100,55200,55200,55200,55200,0
20240318,193000,18427219100,55200,55200,55200,55200,0
20240318,192900,18427219100,55200,55200,55200,55200,0
20240318,192800,18427219100,55200,55200,55200,55200,0
20240318,192700,18427219100,55200,55200,55200,55200,0
20240318,192600,18427219100,55200,55200,55200,55200,0
20240318,192500,18427219100,55200,55200,55200,55200,0
20240318,192400,18427219100,55200,55200,55200,55200,5050
20240318,192300,18427219100,55200,55200,55200,55200,0
20240318,192200,18427219100,55200,55200,55200,55200,0
20240318,192100,18427219100,55200,55200,55200,55200,0
20240318,192000,18427219100,55200,55200,55200,55200,0
20240318,191900,18427219100,55200,55200,55200,55200,0
20240318,191800,18427219100,55200,55200,55200,55200,0
20240318,191700,18427219100,55200,55200,55200,55200,0
20240318,191600,18427219100,55200,55200,55200,55200,0
20240318,191500,18427219100,55200,55200,55200,55200,0
20240318,191400,18427219100,55200,55200,55200,55200,0
20240318,191300,18427219100,55200,55200,55200,55200,0
20240318,191200,18427219100,55200,55200,55200,55200,0
20240318,191100,18427219100,55200,55200,55200,55200,0
20240318,191000,18427219100,55200,55200,55200,55200,0
20240318,190900,18427219100,55200,55200,55200,55200,0
20240318,190800,18427219100,55200,55200,55200,55200,0
20240318,190700,18427219100,55200,55200,55200,55200,0
20240318,190600,18427219100,55200,55200,55200,55200,0
20240318,190500,18427219100,55200,55200,55200,55200,0
20240318,190400,18427219100,55200,55200,55200,55200,0
20240318,190300,18427219100,55200,55200,55200,55200,0
20240318,190200,18427219100,55200,55200,55200,55200,0
20240318,190100,18427219100,55200,55200,55200,55200,0
20240318,190000,18427219100,55200,55200,55200,55200,0
20240318,185900,18427219100,55200,55200,55200,55200,0
20240318,185800,18427219100,55200,55200,55200,55200,0
20240318,185700,18427219100,55200,55200,55200,55200,0
20240318,185600,18427219100,55200,55200,55200,55200,0
20240318,185500,18427219100,55200,55200,55200,55200,0
20240318,185400,18427219100,55200,55200,55200,55200,5050
20240318,185300,18427219100,55200,55200,55200,55200,0
20240318,185200,18427219100,55200,55200,55200,55200,0
20240318,185100,18427219100,55200,55200,55200,55200,0
20240318,185000,18427219100,55200,55200,55200,55200,0
20240318,184900,18427219100,55200,55200,55200,55200,0
20240318,184800,18427219100,55200,55200,55200,55200,0
20240318,184700,18427219100,55200,55200,55200,55200,0
20240318,184600,18427219100,55200,55200,55200,55200,0
20240318,184500,18427219100,55200,55200,55200,55200,0
20240318,184400,18427219100,55200,55200,55200,55200,0
20240318,184300,18427219100,55200,55200,55200,55200,0
20240318,184200,18427219100,55200,55200,55200,55200,0
20240318,184100,18427219100,55200,55200,55200,55200,0
20240318,184000,18427219100,55200,55200,55200,55200,0
20240318,183900,18427219100,55200,55200,55200,55200,0
20240318,183800,18427219100,55200,55200,55200,55200,0
20240318,183700,18427219100,55200,55200,55200,55200,0
20240318,183600,18427219100,55200,55200,55200,55200,0
20240318,183500,18427219100,55200,55200,55200,55200,0
20240318,183400,18427219100,55200,55200,55200,55200,0
20240318,183300,18427219100,55200,55200,55200,55200,0
20240318,183200,18427219100,55200,55200,55200,55200,0
20240318,183100,18427219100,55200,55200,55200,55200,0
20240318,183000,18427219100,55200,55200,55200,55200,0
20240318,182900,18427219100,55200,55200,55200,55200,0
20240318,182800,18427219100,55200,55200,55200,55200,0
20240318,182700,18427219100,55200,55200,55200,55200,0
20240318,182600,18427219100,55200,55200,55200,55200,0
20240318,182500,18427219100,55200,55200,55200,55200,0
20240318,182400,18427219100,55200,55200,55200,55200,5050
20240318,182300,18427219100,55200,55200,55200,55200,0
20240318,182200,18427219100,55200,55200,55200,55200,0
20240318,182100,18427219100,55200,55200,55200,55200,0
20240318,182000,18427219100,55200,55200,55200,55200,0
20240318,181900,18427219100,55200,55200,55200,55200,0
20240318,181800,18427219100,55200,55200,55200,55200,0
20240318,181700,18427219100,55200,55200,55200,55200,0
20240318,181600,18427219100,55200,55200,55200,55200,0
20240318,181500,18427219100,55200,55200,55200,55200,0
20240318,181400,18427219100,55200,55200,55200,55200,0
20240318,181300,18427219100,55200,55200,55200,55200,0
20240318,181200,18427219100,55200,55200,55200,55200,0
20240318,181100,18427219100,55200,55200,55200,55200,0
20240318,181000,18427219100,55200,55200,55200,55200,0
20240318,180900,18427219100,55200,55200,55200,55200,0
20240318,180800,18427219100,55200,55200,55200,55200,0
20240318,180700,18427219100,55200,55200,55200,55200,0
20240318,180600,18427219100,55200,55200,55200,55200,0
20240318,180500,18427219100,55200,55200,55200,55200,0
20240318,180400,18427219100,55200,55200,55200,55200,0
20240318,180300,18427219100,55200,55200,55200,55200,0
20240318,180200,18427219100,55200,55200,55200,55200,0
20240318,180100,18427219100,55200,55200,55200,55200,0
20240318,180000,18427219100,55200,55200,55200,55200,0
20240318,175900,18427219100,55200,55200,55200,55200,0
20240318,175800,18427219100,55200,55200,55200,55200,0
20240318,175700,18427219100,55200,55200,55200,55200,0
20240318,175600,18427219100,55200,55200,55200,55200,0
20240318,175500,18427219100,55200,55200,55200,55200,0
20240318,175400,18427219100,55200,55200,55200,55200,5050
20240318,175300,18427219100,55200,55200,55200,55200,0
20240318,175200,18427219100,55200,55200,55200,55200,0
20240318,175100,18427219100,55200,55200,55200,55200,0
20240318,175000,18427219100,55200,55200,55200,55200,0
20240318,174900,18427219100,55200,55200,55200,55200,0
20240318,174800,18427219100,55200,55200,55200,55200,0
20240318,174700,18427219100,55200,55200,55200,55200,0
20240318,174600,18427219100,55200,55200,55200,55200,0
20240318,174500,18427219100,55200,55200,55200,55200,0
20240318,174400,18427219100,55200,55200,55200,55200,0
20240318,174300,18427219100,55200,55200,55200,55200,0
20240318,174200,18427219100,55200,55200,55200,55200,0
20240318,174100,18427219100,55200,55200,55200,55200,0
20240318,174000,18427219100,55200,55200,55200,55200,0
20240318,173900,18427219100,55200,55200,55200,55200,0
20240318,173800,18427219100,55200,55200,55200,55200,0
20240318,173700,18427219100,55200,55200,55200,55200,0
20240318,173600,18427219100,55200,55200,55200,55200,0
20240318,173500,18427219100,55200,55200,55200,55200,0
20240318,173400,18427219100,55200,55200,55200,55200,0
20240318,173300,18427219100,55200,55200,55200,55200,0
20240318,173200,18427219100,55200,55200,55200,55200,0
20240318,173100,18427219100,55200,55200,55200,55200,0
20240318,173000,18427219100,55200,55200,55200,55200,0
20240318,172900,18427219100,55200,55200,55200,55200,0
20240318,172800,18427219100,55200,55200,55200,55200,0
20240318,172700,18427219100,55200,55200,55200,55200,0
20240318,172600,18427219100,55200,55200,55200,55200,0
20240318,172500,18427219100,55200,55200,55200,55200,0
20240318,172400,18427219100,55200,55200,55200,55200,5050
20240318,172300,18427219100,55200,55200,55200,55200,0
20240318,172200,18427219100,55200,55200,55200,55200,0
20240318,172100,18427219100,55200,55200,55200,55200,0
20240318,172000,18427219100,55200,55200,55200,55200,0
20240318,171900,18427219100,55200,55200,55200,55200,0
20240318,171800,18427219100,55200,55200,55200,55200,0
20240318,171700,18427219100,55200,55200,55200,55200,0
20240318,171600,18427219100,55200,55200,55200,55200,0
20240318,171500,18427219100,55200,55200,55200,55200,0
20240318,171400,18427219100,55200,55200,55200,55200,0
20240318,171300,18427219100,55200,55200,55200,55200,0
20240318,171200,18427219100,55200,55200,55200,55200,0
20240318,171100,18427219100,55200,55200,55200,55200,0
20240318,171000,18427219100,55200,55200,55200,55200,0
20240318,170900,18427219100,55200,55200,55200,55200,0
20240318,170800,18427219100,55200,55200,55200,55200,0
20240318,170700,18427219100,55200,55200,55200,55200,0
20240318,170600,18427219100,55200,55200,55200,55200,0
20240318,170500,18427219100,55200,55200,55200,55200,0
20240318,170400,18427219100,55200,55200,55200,55200,0
20240318,170300,18427219100,55200,55200,55200,55200,0
20240318,170200,18427219100,55200,55200,55200,55200,0
20240318,170100,18427219100,55200,55200,55200,55200,0
20240318,170000,18427219100,55200,55200,55200,55200,0
20240318,165900,18427219100,55200,55200,55200,55200,0
20240318,165800,18427219100,55200,55200,55200,55200,0
20240318,165700,18427219100,55200,55200,55200,55200,0
20240318,165600,18427219100,55200,55200,55200,55200,0
20240318,165500,18427219100,55200,55200,55200,55200,0
20240318,165400,18427219100,55200,55200,55200,55200,5050
20240318,165300,18427219100,55200,55200,55200,55200,0
20240318,165200,18427219100,55200,55200,55200,55200,0
20240318,165100,18427219100,55200,55200,55200,55200,0
20240318,165000,18427219100,55200,55200,55200,55200,0
20240318,164900,18427219100,55200,55200,55200,55200,0
20240318,164800,18427219100,55200,55200,55200,55200,0
20240318,164700,18427219100,55200,55200,55200,55200,0
20240318,164600,18427219100,55200,55200,55200,55200,0
20240318,164500,18427219100,55200,55200,55200,55200,0
20240318,164400,18427219100,55200,55200,55200,55200,0
20240318,164300,18427219100,55200,55200,55200,55200,0
20240318,164200,18427219100,55200,55200,55200,55200,0
20240318,164100,18427219100,55200,55200,55200,55200,0
20240318,164000,18427219100,55200,55200,55200,55200,0
20240318,163900,18427219100,55200,55200,55200,55200,0
20240318,163800,18427219100,55200,55200,55200,55200,0
20240318,163700,18427219100,55200,55200,55200,55200,0
20240318,163600,18427219100,55200,55200,55200,55200,0
20240318,163500,18427219100,55200,55200,55200,55200,0
20240318,163400,18427219100,55200,55200,55200,55200,0
20240318,163300,18427219100,55200,55200,55200,55200,0
20240318,163200,18427219100,55200,55200,55200,55200,0
20240318,163100,18427219100,55200,55200,55200,55200,0
20240318,163000,18427219100,55200,55200,55200,55200,0
20240318,162900,18427219100,55200,55200,55200,55200,0
20240318,162800,18427219100,55200,55200,55200,55200,0
20240318,162700,18427219100,55200,55200,55200,55200,0
20240318,162600,18427219100,55200,55200,55200,55200,0
20240318,162500,18427219100,55200,55200,55200,55200,0
20240318,162400,18427219100,55200,55200,55200,55200,5050
20240318,162300,18427219100,55200,55200,55200,55200,0
20240318,162200,18427219100,55200,55200,55200,55200,0
20240318,162100,18427219100,55200,55200,55200,55200,0
20240318,162000,18427219100,55200,55200,55200,55200,0
20240318,161900,18427219100,55200,55200,55200,55200,0
20240318,161800,18427219100,55200,55200,55200,55200,0
20240318,161700,18427219100,55200,55200,55200,55200,0
20240318,161600,18427219100,55200,55200,55200,55200,0
20240318,161500,18427219100,55200,55200,55200,55200,0
20240318,161400,18427219100,55200,55200,55200,55200,0
20240318,161300,18427219100,55200,55200,55200,55200,0
20240318,161200,18427219100,55200,55200,55200,55200,0
20240318,161100,18427219100,55200,55200,55200,55200,0
20240318,161000,18427219100,55200,55200,55200,55200,0
20240318,160900,18427219100,55200,55200,55200,55200,0
20240318,160800,18427219100,55200,55200,55200,55200,0
20240318,160700,18427219100,55200,55200,55200,55200,0
20240318,160600,18427219100,55200,55200,55200,55200,0
20240318,160500,18427219100,55200,55200,55200,55200,0
20240318,160400,18427219100,55200,55200,55200,55200,0
20240318,160300,18427219100,55200,55200,55200,55200,0
20240318,160200,18427219100,55200,55200,55200,55200,0
20240318,160100,18427219100,55200,55200,55200,55200,0
20240318,160000,18427219100,55200,55200,55200,55200,0
20240318,155900,18427219100,55200,55200,55200,55200,0
20240318,155800,18427219100,55200,55200,55200,55200,0
20240318,155700,18427219100,55200,55200,55200,55200,0
20240318,155600,18427219100,55200,55200,55200,55200,0
20240318,155500,18427219100,55200,55200,55200,55200,0
20240318,155400,18427219100,55200,55200,55200,55200,5050
20240318,155300,18427219100,55200,55200,55200,55200,0
20240318,155200,18427219100,55200,55200,55200,55200,0
20240318,155100,18427219100,55200,55200,55200,55200,0
20240318,155000,18427219100,55200,55200,55200,55200,0
20240318,154900,18427219100,55200,55200,55200,55200,0
20240318,154800,18427219100,55200,55200,55200,55200,0
20240318,154700,18427219100,55200,55200,55200,55200,0
20240318,154600,18427219100,55200,55200,55200,55200,0
20240318,154500,18427219100,55200,55200,55200,55200,0
20240318,154400,18427219100,55200,55200,55200,55200,0
20240318,154300,18427219100,55200,55200,55200,55200,0
20240318,154200,18427219100,55200,55200,55200,55200,0
20240318,154100,18427219100,55200,55200,55200,55200,0
20240318,154000,18427219100,55200,55200,55200,55200,0
20240318,153900,18427219100,55200,55200,55200,55200,0
20240318,153800,18427219100,55200,55200,55200,55200,0
20240318,153700,18427219100,55200,55200,55200,55200,0
20240318,153600,18427219100,55200,55200,55200,55200,0
20240318,153500,18427219100,55200,55200,55200,55200,0
20240318,153400,18427219100,55200,55200,55200,55200,0
20240318,153300,18427219100,55200,55200,55200,55200,0
20240318,153200,18427219100,55200,55200,55200,55200,0
20240318,153100,18427219100,55200,55200,55200,55200,0
20240318,153000,18427219100,55200,55200,55200,55200,5050
20240318,152900,18148459100,55100,55100,55100,55100,0
20240318,152800,18148459100,55100,55100,55100,55100,0
20240318,152700,18148459100,55100,55100,55100,55100,0
20240318,152600,18148459100,55100,55100,55100,55100,0
20240318,152500,18148459100,55100,55100,55100,55100,0
20240318,152400,18148459100,55100,55100,55100,55100,0
20240318,152300,18148459100,55100,55100,55100,55100,0
20240318,152200,18148459100,55100,55100,55100,55100,0
20240318,152100,18148459100,55100,55100,55100,55100,0
20240318,152000,18148459100,55100,55100,55100,55100,0
20240318,151900,18148459100,55100,55200,55300,55100,258
20240318,151800,18134228100,55300,55300,55300,55200,139
20240318,151700,18126550000,55200,55300,55300,55200,205
20240318,151600,18115227800,55300,55200,55300,55200,210
20240318,151500,18103631300,55200,55300,55300,55100,1920
20240318,151400,17997783400,55300,55200,55300,55100,238
20240318,151300,17984648100,55200,55200,55200,55100,834
20240318,151200,17938615900,55200,55200,55200,55100,225
20240318,151100,17926197000,55200,55200,55300,55100,1781
20240318,151000,17827935600,55200,55200,55200,55100,794
20240318,150900,17784107000,55200,55100,55200,55100,164
20240318,150800,17775060900,55200,55200,55200,55000,464
20240318,150700,17749483100,55100,55100,55200,55000,466
20240318,150600,17723803000,55100,55100,55100,55000,743
20240318,150500,17682875400,55200,55100,55200,55100,378
20240318,150400,17662041100,55200,55200,55200,55100,532
20240318,150300,17632718700,55200,55100,55200,55000,407
20240318,150200,17610283100,55000,55100,55200,55000,974
20240318,150100,17556639300,55000,55200,55200,55000,2402
20240318,150000,17424279900,55200,55200,55300,55100,305
20240318,145900,17407446600,55200,55200,55200,55200,648
20240318,145800,17371677000,55200,55300,55300,55200,1196
20240318,145700,17305655100,55300,55300,55300,55200,697
20240318,145600,17267113600,55300,55300,55300,55200,368
20240318,145500,17246792300,55300,55100,55300,55100,1394
20240318,145400,17169858000,55200,55100,55200,55100,445
20240318,145300,17145327200,55100,55100,55200,55100,172
20240318,145200,17135841000,55200,55100,55200,55100,214
20240318,145100,17124043500,55200,55100,55200,55100,189
20240318,145000,17113618700,55200,55200,55200,55100,231
20240318,144900,17100882000,55200,55200,55200,55100,444
20240318,144800,17076401300,55200,55100,55200,55100,216
20240318,144700,17064493100,55200,55200,55200,55100,177
20240318,144600,17054731500,55200,55200,55200,55100,114
20240318,144500,17048441900,55200,55200,55200,55100,155
20240318,144400,17039890700,55200,55200,55200,55100,159
20240318,144300,17031117100,55100,55200,55200,55100,92
20240318,144200,17026038900,55200,55200,55200,55100,304
20240318,144100,17009258600,55200,55200,55200,55100,101
20240318,144000,17003684400,55200,55200,55200,55100,322
20240318,143900,16985911900,55200,55200,55200,55100,154
20240318,143800,16977413500,55200,55200,55200,55100,545
20240318,143700,16947336300,55200,55200,55200,55100,140
20240318,143600,16939609800,55100,55200,55200,55100,1282
20240318,143500,16868962200,55100,55200,55200,55100,126
20240318,143400,16862009500,55100,55100,55200,55100,225
20240318,143300,16849592600,55200,55200,55200,55100,212
20240318,143200,16837901200,55200,55200,55200,55200,134
20240318,143100,16830504400,55200,55200,55200,55100,148
20240318,143000,16822338600,55200,55200,55200,55100,314
20240318,142900,16805016400,55100,55200,55200,55100,197
20240318,142800,16794152100,55200,55200,55200,55100,305
20240318,142700,16777317500,55200,55200,55200,55100,303
20240318,142600,16760592200,55200,55200,55200,55100,554
20240318,142500,16730019100,55200,55000,55200,55000,1373
20240318,142400,16654429300,55000,54900,55000,54900,1491
20240318,142300,16572432100,55000,54900,55000,54900,604
20240318,142200,16539217400,55000,55000,55000,54900,267
20240318,142100,16524539200,55000,55000,55000,54900,961
20240318,142000,16471778300,54900,55000,55000,54900,480
20240318,141900,16445424300,55000,55000,55000,54900,3245
20240318,141800,16267264200,54900,55000,55000,54900,793
20240318,141700,16223718300,54900,55000,55000,54900,165
20240318,141600,16214654300,55000,55000,55000,55000,134
20240318,141500,16207284300,55000,55000,55000,54900,359
20240318,141400,16187544700,55000,55000,55000,54900,477
20240318,141300,16161328100,55000,55000,55000,54900,115
20240318,141200,16155005800,54900,55000,55000,54900,220
20240318,141100,16142914200,54900,55000,55000,54900,248
20240318,141000,16129284500,55000,55000,55000,54900,166
20240318,140900,16120155400,55000,55000,55000,54900,103
20240318,140800,16114493600,55000,55000,55000,54900,287
20240318,140700,16098720100,54900,55000,55000,54900,253
20240318,140600,16084826400,54900,54900,55000,54900,83
20240318,140500,16080268300,55000,55000,55000,54900,144
20240318,140400,16072348800,55000,55000,55000,54900,566
20240318,140300,16041266500,54900,55000,55000,54900,111
20240318,140200,16035171200,55000,55000,55000,54900,264
20240318,140100,16020664700,55000,54900,55000,54900,265
20240318,140000,16006114200,54900,55000,55000,54900,162
20240318,135900,15997217300,54900,55000,55000,54900,172
20240318,135800,15987773000,55000,55000,55000,54900,174
20240318,135700,15978207600,54900,55000,55000,54900,175
20240318,135600,15968589300,54900,55000,55000,54900,171
20240318,135500,15959193300,55000,54900,55000,54900,31
20240318,135400,15957488600,54900,55000,55000,54900,55
20240318,135300,15954464400,55000,55000,55000,55000,90
20240318,135200,15949514400,54900,55000,55000,54900,68
20240318,135100,15945779500,55000,55000,55000,54900,61
20240318,135000,15942428500,55000,54900,55000,54900,32
20240318,134900,15940669300,55000,55000,55000,54900,117
20240318,134800,15934241800,54900,54900,55000,54900,224
20240318,134700,15921942200,55000,54900,55000,54900,165
20240318,134600,15912881900,54900,54800,54900,54700,1359
20240318,134500,15838307500,54700,54800,54900,54700,805
20240318,134400,15794200700,54800,54900,54900,54800,708
20240318,134300,15755400400,54800,54900,54900,54800,158
20240318,134200,15746727100,54900,54900,54900,54800,77
20240318,134100,15742505700,54800,54900,54900,54800,156
20240318,134000,15733948300,54800,54800,54900,54800,241
20240318,133900,15720740100,54800,54900,54900,54800,266
20240318,133800,15706161500,54900,54900,54900,54800,161
20240318,133700,15697331500,54900,54900,54900,54800,146
20240318,133600,15689316800,54800,55000,55000,54800,638
20240318,133500,15654289600,54900,55000,55000,54900,166
20240318,133400,15645174000,54900,54900,55000,54900,302
20240318,133300,15628588600,55000,55000,55000,54900,85
20240318,133200,15623920100,55000,55000,55000,54900,71
20240318,133100,15620019500,55000,54900,55000,54900,76
20240318,133000,15615840600,55000,55000,55000,54900,239
20240318,132900,15602700500,55000,55000,55000,54900,419
20240318,132800,15579692100,55000,55000,55000,54900,247
20240318,132700,15566121500,54900,54900,55000,54900,376
20240318,132600,15545458000,54900,55000,55000,54900,92
20240318,132500,15540401500,55000,54900,55000,54900,163
20240318,132400,15531440100,55000,55000,55000,54900,200
20240318,132300,15520441200,55000,55000,55000,54900,314
20240318,132200,15503200700,55000,54900,55000,54900,46
20240318,132100,15500670900,54900,55000,55000,54900,178
20240318,132000,15490881100,54900,55000,55000,54900,26
20240318,131900,15489451300,55000,55100,55100,55000,601
20240318,131800,15456394700,55000,55000,55100,55000,624
20240318,131700,15422062600,54900,55000,55000,54900,204
20240318,131600,15410843000,54900,55000,55000,54900,373
20240318,131500,15390339900,54900,55000,55000,54900,153
20240318,131400,15381930100,54900,55000,55000,54900,166
20240318,131300,15372803900,55000,54900,55000,54900,201
20240318,131200,15361750100,54900,55000,55100,54900,136
20240318,131100,15354273800,55100,55000,55100,55000,1434
20240318,131000,15275402500,55100,55100,55100,55000,380
20240318,130900,15254484500,55100,55100,55100,55000,41
20240318,130800,15252227500,55100,55100,55100,55000,70
20240318,130700,15248375000,55100,55100,55100,55000,38
20240318,130600,15246282200,55000,55100,55100,55000,35
20240318,130500,15244354400,55100,55100,55100,55100,31
20240318,130400,15242646300,55100,55100,55100,55000,702
20240318,130300,15203971800,55200,55200,55200,55100,56
20240318,130200,15200882600,55200,55200,55200,55100,128
20240318,130100,15193826900,55200,55100,55200,55100,301
20240318,130000,15177217700,55100,55200,55200,55100,20
20240318,125900,15176113900,55200,55100,55200,55000,674
20240318,125800,15138966100,55000,55100,55100,55000,72
20240318,125700,15134999000,55000,55100,55100,55000,122
20240318,125600,15128284400,55100,55100,55100,55000,491
20240318,125500,15101270300,55100,55000,55100,55000,465
20240318,125400,15075648900,55000,55100,55100,55000,55
20240318,125300,15072618900,55100,55000,55100,54900,328
20240318,125200,15054568400,55000,55100,55100,55000,639
20240318,125100,15019420900,55100,55000,55100,55000,708
20240318,125000,14980473000,55000,54900,55000,54900,245
20240318,124900,14967004900,54900,54900,55000,54900,320
20240318,124800,14949407900,54900,55000,55000,54900,239
20240318,124700,14936263000,55000,55000,55000,55000,44
20240318,124600,14933843000,55000,55000,55000,54900,75
20240318,124500,14929722900,55000,55000,55000,54900,75
20240318,124400,14925601500,55000,55000,55000,54900,188
20240318,124300,14915265500,54900,55100,55100,54900,1116
20240318,124200,14853876900,55000,55100,55100,55000,1214
20240318,124100,14787001500,55100,55100,55200,55100,2011
20240318,124000,14676159500,55100,54900,55100,54900,833
20240318,123900,14630342100,55000,55000,55000,54900,194
20240318,123800,14619674300,54900,54900,54900,54900,280
20240318,123700,14604302300,54900,54800,54900,54700,1090
20240318,123600,14544564300,54700,54800,54800,54700,194
20240318,123500,14533946200,54800,54700,54800,54600,933
20240318,123400,14482897100,54700,54600,54700,54600,303
20240318,123300,14466333100,54600,54700,54700,54600,171
20240318,123200,14456992500,54600,54700,54700,54600,285
20240318,123100,14441411600,54700,54700,54700,54600,130
20240318,123000,14434305400,54600,54700,54700,54600,344
20240318,122900,14415494100,54700,54700,54700,54600,172
20240318,122800,14406088300,54700,54600,54700,54600,34
20240318,122700,14404229200,54700,54700,54700,54600,217
20240318,122600,14392371100,54700,54700,54700,54700,367
20240318,122500,14372296200,54700,54700,54700,54600,625
20240318,122400,14338132000,54600,54700,54700,54600,72
20240318,122300,14334198900,54700,54700,54700,54600,369
20240318,122200,14314014700,54700,54600,54700,54600,100
20240318,122100,14308545900,54600,54500,54700,54500,813
20240318,122000,14264144500,54600,54600,54600,54500,218
20240318,121900,14252247900,54600,54500,54600,54500,788
20240318,121800,14209249500,54500,54600,54600,54500,194
20240318,121700,14198657600,54600,54600,54600,54600,226
20240318,121600,14186318000,54600,54600,54600,54500,165
20240318,121500,14177313800,54600,54500,54600,54500,612
20240318,121400,14143956100,54500,54400,54500,54400,627
20240318,121300,14109841100,54500,54500,54500,54500,478
20240318,121200,14083790100,54400,54500,54500,54400,313
20240318,121100,14066738400,54400,54500,54500,54400,581
20240318,121000,14035084900,54500,54400,54500,54400,1664
20240318,120900,13944558800,54300,54300,54400,54300,968
20240318,120800,13891979400,54300,54300,54400,54300,167
20240318,120700,13882906200,54300,54300,54400,54300,242
20240318,120600,13869763100,54400,54400,54400,54200,747
20240318,120500,13829196400,54300,54400,54400,54300,2307
20240318,120400,13703907500,54600,54600,54600,54300,10880
20240318,120300,13111302500,54500,54600,54600,54500,155
20240318,120200,13102849000,54500,54600,54600,54500,379
20240318,120100,13082184100,54600,54600,54700,54600,4480
20240318,120000,12837568500,54600,54700,54700,54600,417
20240318,115900,12814795700,54700,54700,54700,54600,178
20240318,115800,12805060800,54700,54600,54700,54600,683
20240318,115700,12767767000,54600,54700,54700,54600,82
20240318,115600,12763285800,54700,54700,54700,54600,148
20240318,115500,12755194500,54600,54700,54700,54600,398
20240318,115400,12733430500,54600,54700,54700,54600,771
20240318,115300,12691321200,54700,54700,54700,54600,733
20240318,115200,12651264900,54700,54600,54700,54600,471
20240318,115100,12625508000,54700,54700,54700,54600,74
20240318,115000,12621461300,54700,54600,54700,54600,256
20240318,114900,12607476400,54600,54700,54700,54600,296
20240318,114800,12591303500,54600,54700,54700,54600,377
20240318,114700,12570713900,54700,54600,54700,54600,173
20240318,114600,12561266800,54600,54700,54700,54600,98
20240318,114500,12555913000,54600,54800,54800,54600,733
20240318,114400,12515812900,54800,54800,54800,54700,193
20240318,114300,12505242400,54800,54800,54800,54700,119
20240318,114200,12498726400,54700,54800,54800,54700,421
20240318,114100,12475696100,54700,54800,54800,54700,1233
20240318,114000,12408246700,54700,54800,54800,54700,316
20240318,113900,12390960800,54700,54700,54800,54700,147
20240318,113800,12382917300,54700,54800,54800,54700,86
20240318,113700,12378209400,54800,54700,54800,54700,463
20240318,113600,12352879100,54700,54700,54800,54700,160
20240318,113500,12344114100,54700,54800,54800,54700,163
20240318,113400,12335187000,54800,54800,54800,54700,273
20240318,113300,12320230900,54700,54800,54800,54700,25
20240318,113200,12318861400,54800,54800,54800,54700,773
20240318,113100,12276576700,54700,54700,54800,54700,237
20240318,113000,12263610000,54700,54800,54800,54700,3476
20240318,112900,12073441700,54800,54800,54900,54800,52
20240318,112800,12070591500,54800,54700,54800,54700,339
20240318,112700,12052024100,54700,54700,54800,54700,103
20240318,112600,12046381500,54800,54800,54900,54700,379
20240318,112500,12025613900,54800,54800,54900,54800,64
20240318,112400,12022105200,54900,54900,54900,54800,127
20240318,112300,12015137500,54900,54900,54900,54700,1928
20240318,112200,11909544300,54800,54900,54900,54800,202
20240318,112100,11898456000,54800,54900,54900,54800,729
20240318,112000,11858506000,54900,54900,54900,54900,12
20240318,111900,11857847200,54900,55000,55000,54800,4195
20240318,111800,11627784400,54900,55000,55000,54900,58
20240318,111700,11624597500,55000,55000,55000,54900,120
20240318,111600,11618005100,55000,55000,55000,55000,10
20240318,111500,11617455100,54900,55000,55000,54900,78
20240318,111400,11613165800,54900,55000,55100,54900,804
20240318,111300,11569014800,55100,55000,55100,55000,496
20240318,111200,11541731300,54900,55100,55100,54900,638
20240318,111100,11506640900,55000,55100,55100,55000,68
20240318,111000,11502900300,55100,55000,55100,55000,532
20240318,110900,11473608400,55100,55100,55100,55000,594
20240318,110800,11440935400,55000,55100,55100,54900,485
20240318,110700,11414250900,55000,54900,55000,54900,576
20240318,110600,11382587000,55000,55100,55100,55000,1879
20240318,110500,11279238200,55100,55100,55200,55100,429
20240318,110400,11255600000,55200,55100,55200,55100,216
20240318,110300,11243692400,55100,55100,55200,55000,273
20240318,110200,11228652800,55100,55000,55100,55000,306
20240318,110100,11211797600,55000,55100,55100,55000,287
20240318,110000,11196006100,55000,55100,55100,55000,154
20240318,105900,11187521000,55100,55100,55200,55000,207
20240318,105800,11176115200,55100,55100,55200,55000,1019
20240318,105700,11119993700,55100,55100,55100,55100,282
20240318,105600,11104455500,55100,55100,55100,55000,194
20240318,105500,11093769200,55100,55100,55100,55100,289
20240318,105400,11077845300,55000,55100,55200,55000,872
20240318,105300,11029855600,55100,55100,55100,55000,193
20240318,105200,11019234700,55100,55100,55100,55000,672
20240318,105100,10982233100,55000,55100,55200,55000,873
20240318,105000,10934126100,55200,55300,55300,55100,426
20240318,104900,10910642800,55300,55100,55300,55100,185
20240318,104800,10900430600,55300,55200,55300,55100,1199
20240318,104700,10834272200,55200,55300,55300,55200,98
20240318,104600,10828857600,55300,55300,55300,55200,184
20240318,104500,10818684200,55300,55300,55400,55200,486
20240318,104400,10791817900,55300,55400,55400,55300,1742
20240318,104300,10695393800,55400,55400,55400,55300,328
20240318,104200,10677222700,55300,55200,55400,55200,935
20240318,104100,10625514400,55200,55200,55200,55100,393
20240318,104000,10603834700,55200,55200,55300,55200,279
20240318,103900,10588433700,55200,55200,55300,55100,1970
20240318,103800,10479681700,55200,55200,55200,55200,295
20240318,103700,10463397700,55200,55200,55200,55200,113
20240318,103600,10457160100,55200,55200,55200,55100,300
20240318,103500,10440605200,55200,55100,55200,55100,131
20240318,103400,10433386700,55000,55100,55200,55000,490
20240318,103300,10406403500,55100,55000,55100,55000,311
20240318,103200,10389276000,55000,55100,55200,55000,246
20240318,103100,10375720700,55100,55000,55100,55000,490
20240318,103000,10348731900,55000,55100,55200,55000,422
20240318,102900,10325500800,55100,55100,55100,55000,188
20240318,102800,10315151900,55200,55100,55200,54900,1340
20240318,102700,10241498000,55200,55200,55200,55000,1387
20240318,102600,10165153200,55200,55100,55200,55100,233
20240318,102500,10152304700,55100,55100,55200,55000,896
20240318,102400,10102940200,55100,55000,55100,54900,1078
20240318,102300,10043671000,55000,54900,55000,54900,551
20240318,102200,10013412000,54900,54900,55000,54900,460
20240318,102100,9988156000,55000,54900,55000,54900,216
20240318,102000,9976285900,54900,55000,55000,54900,1069
20240318,101900,9917567500,55000,55000,55000,54900,439
20240318,101800,9893447400,55000,55000,55000,54900,431
20240318,101700,9869750600,54900,55000,55000,54900,986
20240318,101600,9815613100,55000,55000,55100,54900,720
20240318,101500,9776014500,55000,55000,55000,54900,241
20240318,101400,9762761500,55000,55000,55000,54900,258
20240318,101300,9748576700,55000,55000,55000,55000,104
20240318,101200,9742856700,55100,55000,55100,54900,220
20240318,101100,9730748100,55000,55000,55000,54900,200
20240318,101000,9719748500,55000,55000,55100,54900,343
20240318,100900,9700876800,55100,55000,55100,55000,392
20240318,100800,9679306400,55000,55000,55000,54900,433
20240318,100700,9655491900,55000,55000,55000,54900,88
20240318,100600,9650659300,55000,54800,55000,54800,458
20240318,100500,9625510100,54900,54800,54900,54800,720
20240318,100400,9586051700,54800,55000,55000,54800,565
20240318,100300,9555071400,55000,54800,55000,54800,2354
20240318,100200,9426031200,54900,54900,54900,54800,894
20240318,100100,9376950700,54900,55000,55100,54900,482
20240318,100000,9350453200,55000,55100,55100,55000,741
20240318,095900,9309685700,55100,55100,55100,55000,1076
20240318,095800,9250485500,55100,55100,55100,55000,932
20240318,095700,9199132900,55100,55100,55200,55000,490
20240318,095600,9172137400,55100,55100,55200,55000,887
20240318,095500,9123261900,55000,55100,55100,55000,467
20240318,095400,9097571400,55000,55000,55100,54900,579
20240318,095300,9065729300,55100,54700,55100,54700,1169
20240318,095200,9001635300,54700,54700,54800,54600,928
20240318,095100,8950874200,54800,54600,54800,54600,2716
20240318,095000,8802503600,54600,54800,54800,54600,425
20240318,094900,8779266400,54800,54900,54900,54600,671
20240318,094800,8742562100,54800,54900,54900,54600,4879
20240318,094700,8475944000,54900,54800,54900,54700,1037
20240318,094600,8419137600,54800,54700,54900,54700,1641
20240318,094500,8329216600,54700,54600,54800,54600,4133
20240318,094400,8103394800,54700,54600,54800,54600,2878
20240318,094300,7946048700,54600,54600,54700,54600,1557
20240318,094200,7861025700,54600,54700,54800,54600,3799
20240318,094100,7653324100,54700,54900,55000,54700,3709
20240318,094000,7449968100,55000,55000,55100,54900,4872
20240318,093900,7182023300,55100,54900,55100,54800,1946
20240318,093800,7075079400,54800,54900,55000,54800,1826
20240318,093700,6974904200,54900,54900,55000,54800,1917
20240318,093600,6869713900,54900,54900,55000,54900,2503
20240318,093500,6732281200,54900,55100,55100,54900,3957
20240318,093400,6514764300,55100,55100,55100,55000,1209
20240318,093300,6448242600,55000,55000,55100,55000,1133
20240318,093200,6385907100,55000,55000,55100,55000,4400
20240318,093100,6143857600,55000,55300,55300,54900,12161
20240318,093000,5474549700,55300,55200,55300,55100,1842
20240318,092900,5372911700,55100,55300,55500,55100,3853
20240318,092800,5159976600,55400,55200,55500,55200,1486
20240318,092700,5077794200,55200,55600,55600,55200,6830
20240318,092600,4699619500,55600,55700,55700,55500,1326
20240318,092500,4625911400,55700,55700,55800,55600,2113
20240318,092400,4508186100,55700,55700,55800,55600,1241
20240318,092300,4439062400,55700,55700,55800,55600,1389
20240318,092200,4361723500,55700,55500,55700,55400,1398
20240318,092100,4284046700,55500,55500,55500,55400,636
20240318,092000,4248752700,55500,55700,55700,55400,1460
20240318,091900,4167570600,55600,55300,55600,55200,1620
20240318,091800,4077797000,55300,55400,55400,55200,3114
20240318,091700,3905742000,55400,55400,55400,55300,1043
20240318,091600,3848035600,55400,55300,55400,55200,431
20240318,091500,3824189300,55200,55100,55300,55100,1074
20240318,091400,3764958600,55200,55000,55200,55000,3668
20240318,091300,3562743000,55000,55100,55200,55000,3484
20240318,091200,3370831500,55100,55500,55500,55000,11215
20240318,091100,2751512500,55500,55400,55600,55400,2000
20240318,091000,2640516900,55400,55600,55600,55400,1347
20240318,090900,2565715300,55600,55700,55700,55500,2728
20240318,090800,2414093900,55700,55800,55800,55600,1287
20240318,090700,2342354500,55800,55900,56200,55800,1542
20240318,090600,2256119400,56000,55500,56000,55500,1184
20240318,090500,2190164000,55500,55500,55500,55300,5022
20240318,090400,1912068500,55500,55700,55700,55400,2151
20240318,090300,1792486800,55800,55400,55800,55400,1222
20240318,090200,1724574900,55500,55500,55600,55300,7441
20240318,090100,1312702600,55500,55800,55900,55300,10340
20240318,090000,738659200,55800,56400,56500,55300,12992