KissMeData/035720/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191700,61531151100,53000,53000,53000,53000,77877
20240318,191600,61531151100,53000,53000,53000,53000,0
20240318,191500,61531151100,53000,53000,53000,53000,0
20240318,191400,61531151100,53000,53000,53000,53000,0
20240318,191300,61531151100,53000,53000,53000,53000,0
20240318,191200,61531151100,53000,53000,53000,53000,0
20240318,191100,61531151100,53000,53000,53000,53000,0
20240318,191000,61531151100,53000,53000,53000,53000,0
20240318,190900,61531151100,53000,53000,53000,53000,0
20240318,190800,61531151100,53000,53000,53000,53000,0
20240318,190700,61531151100,53000,53000,53000,53000,0
20240318,190600,61531151100,53000,53000,53000,53000,0
20240318,190500,61531151100,53000,53000,53000,53000,0
20240318,190400,61531151100,53000,53000,53000,53000,0
20240318,190300,61531151100,53000,53000,53000,53000,0
20240318,190200,61531151100,53000,53000,53000,53000,0
20240318,190100,61531151100,53000,53000,53000,53000,0
20240318,190000,61531151100,53000,53000,53000,53000,0
20240318,185900,61531151100,53000,53000,53000,53000,0
20240318,185800,61531151100,53000,53000,53000,53000,0
20240318,185700,61531151100,53000,53000,53000,53000,0
20240318,185600,61531151100,53000,53000,53000,53000,0
20240318,185500,61531151100,53000,53000,53000,53000,0
20240318,185400,61531151100,53000,53000,53000,53000,0
20240318,185300,61531151100,53000,53000,53000,53000,0
20240318,185200,61531151100,53000,53000,53000,53000,0
20240318,185100,61531151100,53000,53000,53000,53000,0
20240318,185000,61531151100,53000,53000,53000,53000,0
20240318,184900,61531151100,53000,53000,53000,53000,0
20240318,184800,61531151100,53000,53000,53000,53000,0
20240318,184700,61531151100,53000,53000,53000,53000,77877
20240318,184600,61531151100,53000,53000,53000,53000,0
20240318,184500,61531151100,53000,53000,53000,53000,0
20240318,184400,61531151100,53000,53000,53000,53000,0
20240318,184300,61531151100,53000,53000,53000,53000,0
20240318,184200,61531151100,53000,53000,53000,53000,0
20240318,184100,61531151100,53000,53000,53000,53000,0
20240318,184000,61531151100,53000,53000,53000,53000,0
20240318,183900,61531151100,53000,53000,53000,53000,0
20240318,183800,61531151100,53000,53000,53000,53000,0
20240318,183700,61531151100,53000,53000,53000,53000,0
20240318,183600,61531151100,53000,53000,53000,53000,0
20240318,183500,61531151100,53000,53000,53000,53000,0
20240318,183400,61531151100,53000,53000,53000,53000,0
20240318,183300,61531151100,53000,53000,53000,53000,0
20240318,183200,61531151100,53000,53000,53000,53000,0
20240318,183100,61531151100,53000,53000,53000,53000,0
20240318,183000,61531151100,53000,53000,53000,53000,0
20240318,182900,61531151100,53000,53000,53000,53000,0
20240318,182800,61531151100,53000,53000,53000,53000,0
20240318,182700,61531151100,53000,53000,53000,53000,0
20240318,182600,61531151100,53000,53000,53000,53000,0
20240318,182500,61531151100,53000,53000,53000,53000,0
20240318,182400,61531151100,53000,53000,53000,53000,0
20240318,182300,61531151100,53000,53000,53000,53000,0
20240318,182200,61531151100,53000,53000,53000,53000,0
20240318,182100,61531151100,53000,53000,53000,53000,0
20240318,182000,61531151100,53000,53000,53000,53000,0
20240318,181900,61531151100,53000,53000,53000,53000,0
20240318,181800,61531151100,53000,53000,53000,53000,0
20240318,181700,61531151100,53000,53000,53000,53000,77877
20240318,181600,61531151100,53000,53000,53000,53000,0
20240318,181500,61531151100,53000,53000,53000,53000,0
20240318,181400,61531151100,53000,53000,53000,53000,0
20240318,181300,61531151100,53000,53000,53000,53000,0
20240318,181200,61531151100,53000,53000,53000,53000,0
20240318,181100,61531151100,53000,53000,53000,53000,0
20240318,181000,61531151100,53000,53000,53000,53000,0
20240318,180900,61531151100,53000,53000,53000,53000,0
20240318,180800,61531151100,53000,53000,53000,53000,0
20240318,180700,61531151100,53000,53000,53000,53000,0
20240318,180600,61531151100,53000,53000,53000,53000,0
20240318,180500,61531151100,53000,53000,53000,53000,0
20240318,180400,61531151100,53000,53000,53000,53000,0
20240318,180300,61531151100,53000,53000,53000,53000,0
20240318,180200,61531151100,53000,53000,53000,53000,0
20240318,180100,61531151100,53000,53000,53000,53000,0
20240318,180000,61531151100,53000,53000,53000,53000,0
20240318,175900,61531151100,53000,53000,53000,53000,0
20240318,175800,61531151100,53000,53000,53000,53000,0
20240318,175700,61531151100,53000,53000,53000,53000,0
20240318,175600,61531151100,53000,53000,53000,53000,0
20240318,175500,61531151100,53000,53000,53000,53000,0
20240318,175400,61531151100,53000,53000,53000,53000,0
20240318,175300,61531151100,53000,53000,53000,53000,0
20240318,175200,61531151100,53000,53000,53000,53000,0
20240318,175100,61531151100,53000,53000,53000,53000,0
20240318,175000,61531151100,53000,53000,53000,53000,0
20240318,174900,61531151100,53000,53000,53000,53000,0
20240318,174800,61531151100,53000,53000,53000,53000,0
20240318,174700,61531151100,53000,53000,53000,53000,77877
20240318,174600,61531151100,53000,53000,53000,53000,0
20240318,174500,61531151100,53000,53000,53000,53000,0
20240318,174400,61531151100,53000,53000,53000,53000,0
20240318,174300,61531151100,53000,53000,53000,53000,0
20240318,174200,61531151100,53000,53000,53000,53000,0
20240318,174100,61531151100,53000,53000,53000,53000,0
20240318,174000,61531151100,53000,53000,53000,53000,0
20240318,173900,61531151100,53000,53000,53000,53000,0
20240318,173800,61531151100,53000,53000,53000,53000,0
20240318,173700,61531151100,53000,53000,53000,53000,0
20240318,173600,61531151100,53000,53000,53000,53000,0
20240318,173500,61531151100,53000,53000,53000,53000,0
20240318,173400,61531151100,53000,53000,53000,53000,0
20240318,173300,61531151100,53000,53000,53000,53000,0
20240318,173200,61531151100,53000,53000,53000,53000,0
20240318,173100,61531151100,53000,53000,53000,53000,0
20240318,173000,61531151100,53000,53000,53000,53000,0
20240318,172900,61531151100,53000,53000,53000,53000,0
20240318,172800,61531151100,53000,53000,53000,53000,0
20240318,172700,61531151100,53000,53000,53000,53000,0
20240318,172600,61531151100,53000,53000,53000,53000,0
20240318,172500,61531151100,53000,53000,53000,53000,0
20240318,172400,61531151100,53000,53000,53000,53000,0
20240318,172300,61531151100,53000,53000,53000,53000,0
20240318,172200,61531151100,53000,53000,53000,53000,0
20240318,172100,61531151100,53000,53000,53000,53000,0
20240318,172000,61531151100,53000,53000,53000,53000,0
20240318,171900,61531151100,53000,53000,53000,53000,0
20240318,171800,61531151100,53000,53000,53000,53000,0
20240318,171700,61531151100,53000,53000,53000,53000,77877
20240318,171600,61531151100,53000,53000,53000,53000,0
20240318,171500,61531151100,53000,53000,53000,53000,0
20240318,171400,61531151100,53000,53000,53000,53000,0
20240318,171300,61531151100,53000,53000,53000,53000,0
20240318,171200,61531151100,53000,53000,53000,53000,0
20240318,171100,61531151100,53000,53000,53000,53000,0
20240318,171000,61531151100,53000,53000,53000,53000,0
20240318,170900,61531151100,53000,53000,53000,53000,0
20240318,170800,61531151100,53000,53000,53000,53000,0
20240318,170700,61531151100,53000,53000,53000,53000,0
20240318,170600,61531151100,53000,53000,53000,53000,0
20240318,170500,61531151100,53000,53000,53000,53000,0
20240318,170400,61531151100,53000,53000,53000,53000,0
20240318,170300,61531151100,53000,53000,53000,53000,0
20240318,170200,61531151100,53000,53000,53000,53000,0
20240318,170100,61531151100,53000,53000,53000,53000,0
20240318,170000,61531151100,53000,53000,53000,53000,0
20240318,165900,61531151100,53000,53000,53000,53000,0
20240318,165800,61531151100,53000,53000,53000,53000,0
20240318,165700,61531151100,53000,53000,53000,53000,0
20240318,165600,61531151100,53000,53000,53000,53000,0
20240318,165500,61531151100,53000,53000,53000,53000,0
20240318,165400,61531151100,53000,53000,53000,53000,0
20240318,165300,61531151100,53000,53000,53000,53000,0
20240318,165200,61531151100,53000,53000,53000,53000,0
20240318,165100,61531151100,53000,53000,53000,53000,0
20240318,165000,61531151100,53000,53000,53000,53000,0
20240318,164900,61531151100,53000,53000,53000,53000,0
20240318,164800,61531151100,53000,53000,53000,53000,0
20240318,164700,61531151100,53000,53000,53000,53000,77877
20240318,164600,61531151100,53000,53000,53000,53000,0
20240318,164500,61531151100,53000,53000,53000,53000,0
20240318,164400,61531151100,53000,53000,53000,53000,0
20240318,164300,61531151100,53000,53000,53000,53000,0
20240318,164200,61531151100,53000,53000,53000,53000,0
20240318,164100,61531151100,53000,53000,53000,53000,0
20240318,164000,61531151100,53000,53000,53000,53000,0
20240318,163900,61531151100,53000,53000,53000,53000,0
20240318,163800,61531151100,53000,53000,53000,53000,0
20240318,163700,61531151100,53000,53000,53000,53000,0
20240318,163600,61531151100,53000,53000,53000,53000,0
20240318,163500,61531151100,53000,53000,53000,53000,0
20240318,163400,61531151100,53000,53000,53000,53000,0
20240318,163300,61531151100,53000,53000,53000,53000,0
20240318,163200,61531151100,53000,53000,53000,53000,0
20240318,163100,61531151100,53000,53000,53000,53000,0
20240318,163000,61531151100,53000,53000,53000,53000,0
20240318,162900,61531151100,53000,53000,53000,53000,0
20240318,162800,61531151100,53000,53000,53000,53000,0
20240318,162700,61531151100,53000,53000,53000,53000,0
20240318,162600,61531151100,53000,53000,53000,53000,0
20240318,162500,61531151100,53000,53000,53000,53000,0
20240318,162400,61531151100,53000,53000,53000,53000,0
20240318,162300,61531151100,53000,53000,53000,53000,0
20240318,162200,61531151100,53000,53000,53000,53000,0
20240318,162100,61531151100,53000,53000,53000,53000,0
20240318,162000,61531151100,53000,53000,53000,53000,0
20240318,161900,61531151100,53000,53000,53000,53000,0
20240318,161800,61531151100,53000,53000,53000,53000,0
20240318,161700,61531151100,53000,53000,53000,53000,77877
20240318,161600,61531151100,53000,53000,53000,53000,0
20240318,161500,61531151100,53000,53000,53000,53000,0
20240318,161400,61531151100,53000,53000,53000,53000,0
20240318,161300,61531151100,53000,53000,53000,53000,0
20240318,161200,61531151100,53000,53000,53000,53000,0
20240318,161100,61531151100,53000,53000,53000,53000,0
20240318,161000,61531151100,53000,53000,53000,53000,0
20240318,160900,61531151100,53000,53000,53000,53000,0
20240318,160800,61531151100,53000,53000,53000,53000,0
20240318,160700,61531151100,53000,53000,53000,53000,0
20240318,160600,61531151100,53000,53000,53000,53000,0
20240318,160500,61531151100,53000,53000,53000,53000,0
20240318,160400,61531151100,53000,53000,53000,53000,0
20240318,160300,61531151100,53000,53000,53000,53000,0
20240318,160200,61531151100,53000,53000,53000,53000,0
20240318,160100,61531151100,53000,53000,53000,53000,0
20240318,160000,61531151100,53000,53000,53000,53000,0
20240318,155900,61531151100,53000,53000,53000,53000,0
20240318,155800,61531151100,53000,53000,53000,53000,0
20240318,155700,61531151100,53000,53000,53000,53000,0
20240318,155600,61531151100,53000,53000,53000,53000,0
20240318,155500,61531151100,53000,53000,53000,53000,0
20240318,155400,61531151100,53000,53000,53000,53000,0
20240318,155300,61531151100,53000,53000,53000,53000,0
20240318,155200,61531151100,53000,53000,53000,53000,0
20240318,155100,61531151100,53000,53000,53000,53000,0
20240318,155000,61531151100,53000,53000,53000,53000,0
20240318,154900,61531151100,53000,53000,53000,53000,0
20240318,154800,61531151100,53000,53000,53000,53000,0
20240318,154700,61531151100,53000,53000,53000,53000,77877
20240318,154600,61531151100,53000,53000,53000,53000,0
20240318,154500,61531151100,53000,53000,53000,53000,0
20240318,154400,61531151100,53000,53000,53000,53000,0
20240318,154300,61531151100,53000,53000,53000,53000,0
20240318,154200,61531151100,53000,53000,53000,53000,0
20240318,154100,61531151100,53000,53000,53000,53000,0
20240318,154000,61531151100,53000,53000,53000,53000,0
20240318,153900,61531151100,53000,53000,53000,53000,0
20240318,153800,61531151100,53000,53000,53000,53000,0
20240318,153700,61531151100,53000,53000,53000,53000,0
20240318,153600,61531151100,53000,53000,53000,53000,0
20240318,153500,61531151100,53000,53000,53000,53000,0
20240318,153400,61531151100,53000,53000,53000,53000,0
20240318,153300,61531151100,53000,53000,53000,53000,0
20240318,153200,61531151100,53000,53000,53000,53000,0
20240318,153100,61531151100,53000,53000,53000,53000,0
20240318,153000,61531151100,53000,53000,53000,53000,77877
20240318,152900,57403670100,53000,53000,53000,53000,0
20240318,152800,57403670100,53000,53000,53000,53000,0
20240318,152700,57403670100,53000,53000,53000,53000,0
20240318,152600,57403670100,53000,53000,53000,53000,0
20240318,152500,57403670100,53000,53000,53000,53000,0
20240318,152400,57403670100,53000,53000,53000,53000,0
20240318,152300,57403670100,53000,53000,53000,53000,0
20240318,152200,57403670100,53000,53000,53000,53000,0
20240318,152100,57403670100,53000,53000,53000,53000,0
20240318,152000,57403670100,53000,53000,53000,53000,0
20240318,151900,57403670100,53000,53000,53100,52900,3392
20240318,151800,57223916400,53000,53000,53100,53000,1877
20240318,151700,57124416100,53100,53100,53100,53000,4646
20240318,151600,56878134100,53000,53000,53100,53000,3302
20240318,151500,56703057700,53100,53000,53100,53000,1497
20240318,151400,56623649100,53100,53000,53100,52900,2695
20240318,151300,56480769700,53000,53000,53000,52900,9323
20240318,151200,55986735200,52900,53100,53100,52900,4307
20240318,151100,55758498500,53000,53000,53100,53000,1730
20240318,151000,55666736800,53000,52900,53100,52900,11463
20240318,150900,55059135700,53000,52900,53000,52900,2969
20240318,150800,54901966900,52900,52900,53000,52900,1921
20240318,150700,54800269800,52900,52900,53000,52900,2157
20240318,150600,54686090200,52900,52900,53000,52900,2602
20240318,150500,54548328000,53000,52900,53000,52900,2235
20240318,150400,54430018700,52900,53100,53100,52900,2378
20240318,150300,54304041300,53100,52900,53100,52900,3503
20240318,150200,54118342200,52900,53000,53100,52900,2762
20240318,150100,53972084200,53000,52900,53100,52900,4678
20240318,150000,53724187900,52900,53100,53100,52900,5772
20240318,145900,53418399400,53000,53100,53100,53000,2680
20240318,145800,53276248300,53000,52900,53100,52900,8714
20240318,145700,52814518500,52900,52800,53000,52800,5834
20240318,145600,52505936000,52800,52900,53000,52800,5248
20240318,145500,52228286000,52900,52900,53000,52900,7136
20240318,145400,51850309900,52900,52900,53000,52900,2886
20240318,145300,51697487200,52900,52800,53000,52800,10027
20240318,145200,51167044700,52800,52800,52900,52800,3701
20240318,145100,50971522400,52800,52900,52900,52800,2359
20240318,145000,50846854800,52900,52800,52900,52800,2066
20240318,144900,50737709400,52800,52800,52900,52800,2053
20240318,144800,50629261800,52800,52800,52900,52700,1594
20240318,144700,50545052400,52800,52800,52900,52700,5481
20240318,144600,50255781800,52700,52800,52900,52700,6432
20240318,144500,49916046100,52900,52800,52900,52800,3157
20240318,144400,49749340200,52900,52800,52900,52800,3376
20240318,144300,49571081400,52800,52800,52900,52800,3998
20240318,144200,49359967500,52800,52800,52900,52800,4210
20240318,144100,49137662100,52800,52800,52900,52800,1667
20240318,144000,49049637000,52800,52800,52900,52800,1839
20240318,143900,48952496900,52800,52800,52900,52800,2348
20240318,143800,48828516000,52800,52800,52900,52800,1640
20240318,143700,48741891300,52900,52800,52900,52700,3708
20240318,143600,48546159200,52800,52700,52800,52700,3173
20240318,143500,48378755600,52800,52700,52800,52700,1633
20240318,143400,48292666800,52800,52700,52800,52700,2208
20240318,143300,48176219900,52700,52700,52800,52700,2550
20240318,143200,48041742400,52700,52700,52800,52700,3097
20240318,143100,47878317600,52700,52800,52900,52700,2511
20240318,143000,47745762300,52800,52800,52900,52800,2623
20240318,142900,47607151700,52900,52700,52900,52700,4087
20240318,142800,47391463100,52700,52800,52900,52700,5117
20240318,142700,47121384000,52900,52900,52900,52800,1947
20240318,142600,47018560000,52800,52800,52900,52800,2941
20240318,142500,46863217800,52800,52800,52900,52800,1134
20240318,142400,46803332800,52800,52800,52900,52800,1411
20240318,142300,46728789600,52800,52700,52900,52700,6097
20240318,142200,46406889000,52800,52800,52800,52700,1806
20240318,142100,46311603500,52800,52700,52800,52700,2039
20240318,142000,46204123300,52700,52700,52800,52700,2557
20240318,141900,46069255100,52800,52700,52800,52700,2264
20240318,141800,45949896300,52700,52700,52800,52700,1661
20240318,141700,45862314100,52800,52700,52800,52700,1161
20240318,141600,45801098600,52700,52700,52800,52700,2665
20240318,141500,45660575700,52700,52800,52800,52700,1108
20240318,141400,45602156200,52800,52700,52800,52700,1866
20240318,141300,45503765000,52800,52700,52800,52700,1586
20240318,141200,45420110100,52700,52800,52800,52700,2018
20240318,141100,45313658500,52800,52800,52800,52700,2654
20240318,141000,45173650900,52700,52700,52800,52700,1554
20240318,140900,45091715700,52700,52700,52800,52700,1759
20240318,140800,44998945400,52800,52800,52800,52700,1501
20240318,140700,44919776600,52700,52900,52900,52700,3910
20240318,140600,44713390900,52800,52800,52900,52800,1049
20240318,140500,44657997800,52800,52800,52900,52800,2946
20240318,140400,44502341300,52800,52700,52900,52700,4191
20240318,140300,44280852900,52700,52800,52900,52700,6769
20240318,140200,43923456600,52800,52700,52800,52700,3655
20240318,140100,43730702700,52700,52800,52800,52700,3902
20240318,140000,43525018000,52700,52700,52800,52700,1522
20240318,135900,43444788500,52800,52800,52800,52700,3469
20240318,135800,43261929100,52700,52800,52800,52700,5385
20240318,135700,42978058600,52700,52800,52800,52700,2052
20240318,135600,42869876000,52700,52700,52800,52700,1956
20240318,135500,42766709500,52800,52800,52800,52700,3554
20240318,135400,42579352000,52800,52700,52800,52700,3173
20240318,135300,42412017500,52700,52800,52800,52700,2733
20240318,135200,42267956900,52800,52800,52900,52700,9287
20240318,135100,41777630200,52800,52800,52900,52800,6947
20240318,135000,41410817200,52800,52800,52900,52800,12727
20240318,134900,40738784400,52800,52800,52900,52800,2652
20240318,134800,40598717400,52800,52800,52900,52800,2252
20240318,134700,40479716600,52800,52900,52900,52800,3095
20240318,134600,40316150500,52900,52800,52900,52800,2790
20240318,134500,40168787100,52900,52800,52900,52800,3199
20240318,134400,39999798200,52800,52800,52900,52800,10175
20240318,134300,39462496500,52800,52800,52900,52800,7341
20240318,134200,39074862300,52900,52800,52900,52800,1550
20240318,134100,38992977400,52800,52800,52900,52800,1794
20240318,134000,38898202500,52800,52900,53000,52800,8399
20240318,133900,38454007300,53000,52900,53000,52900,21428
20240318,133800,37320400900,53000,52900,53000,52900,4649
20240318,133700,37074429600,52900,53000,53000,52900,2826
20240318,133600,36924893400,53000,53100,53100,52900,37374
20240318,133500,34944087600,53000,53000,53100,53000,1107
20240318,133400,34885383100,53100,53000,53100,53000,1140
20240318,133300,34824932200,53000,53000,53100,53000,1454
20240318,133200,34747771100,53000,53100,53100,53000,1649
20240318,133100,34660327900,53100,53000,53100,53000,2356
20240318,133000,34535367000,53100,53100,53100,53000,1009
20240318,132900,34481854700,53000,53000,53100,53000,1610
20240318,132800,34396499100,53100,53000,53100,53000,2058
20240318,132700,34287327700,53100,53000,53100,53000,1440
20240318,132600,34210963900,53100,53100,53100,53000,956
20240318,132500,34160249200,53100,53000,53100,53000,774
20240318,132400,34119191100,53000,53000,53100,53000,1330
20240318,132300,34048661700,53000,53100,53200,53000,2615
20240318,132200,33909864500,53100,53100,53200,53100,7036
20240318,132100,33536250700,53200,53200,53200,53100,1246
20240318,132000,33470081100,53100,53100,53200,53100,4322
20240318,131900,33240552500,53200,53100,53200,53100,874
20240318,131800,33194123600,53100,53100,53200,53100,1018
20240318,131700,33140038700,53100,53200,53200,53100,1187
20240318,131600,33076975700,53200,53200,53200,53100,959
20240318,131500,33026032300,53100,53100,53200,53100,645
20240318,131400,32991755500,53100,53200,53200,53100,719
20240318,131300,32953559200,53100,53200,53200,53100,561
20240318,131200,32923753400,53100,53100,53200,53100,1243
20240318,131100,32857741700,53100,53100,53200,53100,2355
20240318,131000,32732680800,53100,53100,53200,53100,693
20240318,130900,32695859900,53100,53100,53200,53100,1167
20240318,130800,32633864000,53100,53200,53200,53100,604
20240318,130700,32601762300,53100,53100,53200,53100,1285
20240318,130600,32533512300,53100,53100,53200,53100,983
20240318,130500,32481282900,53100,53100,53200,53100,758
20240318,130400,32441016400,53200,53100,53200,53100,1090
20240318,130300,32383101500,53100,53100,53200,53100,370
20240318,130200,32363440200,53100,53100,53200,53100,897
20240318,130100,32315793500,53100,53100,53200,53100,859
20240318,130000,32270142800,53100,53100,53200,53100,2090
20240318,125900,32159103000,53100,53200,53200,53100,1014
20240318,125800,32105219000,53100,53100,53200,53100,288
20240318,125700,32089917500,53200,53200,53200,53100,935
20240318,125600,32040250500,53100,53200,53200,53100,673
20240318,125500,32004504200,53100,53100,53200,53100,1734
20240318,125400,31912269200,53100,53100,53200,53100,1357
20240318,125300,31840175100,53100,53100,53200,53100,707
20240318,125200,31802618500,53100,53100,53200,53100,1010
20240318,125100,31748947500,53100,53100,53200,53100,749
20240318,125000,31709146100,53200,53100,53200,53100,822
20240318,124900,31665464400,53100,53200,53200,53100,644
20240318,124800,31631229300,53100,53100,53200,53100,864
20240318,124700,31585298300,53100,53100,53200,53100,376
20240318,124600,31565310500,53100,53200,53200,53100,1501
20240318,124500,31485500500,53200,53100,53200,53100,888
20240318,124400,31438327100,53100,53100,53200,53100,328
20240318,124300,31420891000,53200,53100,53200,53100,1766
20240318,124200,31327003200,53100,53100,53200,53100,2005
20240318,124100,31220525300,53200,53200,53200,53100,752
20240318,124000,31180576900,53200,53100,53200,53100,614
20240318,123900,31147955200,53200,53200,53200,53100,388
20240318,123800,31127332100,53200,53100,53200,53100,443
20240318,123700,31103795500,53100,53100,53200,53100,1022
20240318,123600,31049507600,53100,53100,53200,53100,771
20240318,123500,31008546700,53100,53100,53200,53100,973
20240318,123400,30956857900,53100,53100,53200,53100,1246
20240318,123300,30890673400,53100,53100,53200,53100,472
20240318,123200,30865601500,53100,53200,53300,53100,758
20240318,123100,30825303500,53200,53200,53300,53200,975
20240318,123000,30773427400,53200,53200,53300,53200,972
20240318,122900,30721705500,53300,53200,53300,53200,842
20240318,122800,30676895000,53200,53200,53300,53200,841
20240318,122700,30632150800,53200,53300,53300,53200,2442
20240318,122600,30502236100,53200,53200,53300,53200,1416
20240318,122500,30426902200,53300,53200,53300,53200,794
20240318,122400,30384639000,53200,53200,53300,53200,731
20240318,122300,30345746800,53200,53200,53300,53200,386
20240318,122200,30325203800,53200,53200,53300,53200,998
20240318,122100,30272056200,53200,53200,53300,53200,758
20240318,122000,30231723400,53200,53200,53300,53200,709
20240318,121900,30193990000,53200,53300,53300,53200,602
20240318,121800,30161954000,53200,53200,53300,53200,864
20240318,121700,30115985600,53200,53300,53400,53200,3589
20240318,121600,29924693000,53300,53400,53400,53300,486
20240318,121500,29898774400,53300,53300,53400,53300,470
20240318,121400,29873718800,53300,53400,53400,53300,959
20240318,121300,29822558100,53300,53300,53400,53300,672
20240318,121200,29786715300,53300,53300,53400,53300,1246
20240318,121100,29720286900,53300,53400,53400,53300,334
20240318,121000,29702475000,53300,53300,53400,53300,536
20240318,120900,29673895300,53400,53400,53400,53300,502
20240318,120800,29647100000,53300,53400,53400,53300,1275
20240318,120700,29579030700,53300,53300,53400,53300,1019
20240318,120600,29524693100,53400,53300,53400,53300,1915
20240318,120500,29422453800,53400,53200,53400,53200,2274
20240318,120400,29301261900,53200,53200,53300,53200,593
20240318,120300,29269698700,53200,53200,53300,53200,873
20240318,120200,29223201000,53200,53300,53300,53200,1322
20240318,120100,29152849400,53300,53300,53300,53200,1609
20240318,120000,29067209900,53200,53200,53300,53200,560
20240318,115900,29037413800,53200,53200,53300,53200,1242
20240318,115800,28971336700,53300,53300,53300,53200,1787
20240318,115700,28876259400,53300,53300,53300,53200,606
20240318,115600,28843990500,53200,53300,53300,53200,562
20240318,115500,28814085800,53300,53200,53300,53200,429
20240318,115400,28791245500,53200,53300,53300,53200,1297
20240318,115300,28722161500,53300,53200,53300,53100,5548
20240318,115200,28426725500,53200,53200,53200,53100,3106
20240318,115100,28261518600,53100,53200,53200,53100,768
20240318,115000,28220723400,53100,53200,53200,53100,738
20240318,114900,28181509300,53100,53100,53200,53100,663
20240318,114800,28146287300,53100,53100,53200,53100,948
20240318,114700,28095916400,53100,53100,53200,53100,1313
20240318,114600,28026177600,53200,53100,53200,53100,956
20240318,114500,27975389700,53100,53100,53200,53100,2109
20240318,114400,27863384600,53200,53100,53200,53100,725
20240318,114300,27824851400,53100,53100,53200,53100,562
20240318,114200,27794995700,53100,53100,53200,53100,672
20240318,114100,27759298800,53100,53100,53200,53100,399
20240318,114000,27738104800,53100,53100,53200,53100,1003
20240318,113900,27684785100,53100,53100,53200,53100,572
20240318,113800,27654396800,53100,53100,53200,53100,310
20240318,113700,27637934600,53200,53200,53200,53100,689
20240318,113600,27601325300,53200,53100,53200,53100,586
20240318,113500,27570183000,53100,53100,53200,53100,683
20240318,113400,27533901800,53100,53100,53200,53100,446
20240318,113300,27510213500,53200,53100,53200,53100,1867
20240318,113200,27411073300,53200,53200,53200,53100,1932
20240318,113100,27308476000,53200,53200,53200,53100,1071
20240318,113000,27251576100,53200,53100,53200,53100,327
20240318,112900,27234207400,53100,53100,53200,53100,975
20240318,112800,27182432200,53200,53100,53200,53100,862
20240318,112700,27136659400,53100,53100,53200,53100,1687
20240318,112600,27047075200,53100,53100,53200,53100,1766
20240318,112500,26953290700,53100,53200,53200,53100,2582
20240318,112400,26816180600,53100,53100,53200,53100,867
20240318,112300,26770134100,53100,53100,53200,53100,1075
20240318,112200,26713048900,53100,53200,53200,53100,1606
20240318,112100,26627753200,53100,53200,53200,53100,1158
20240318,112000,26566234900,53100,53100,53200,53100,745
20240318,111900,26526647400,53200,53100,53200,53100,666
20240318,111800,26491280300,53100,53200,53200,53100,613
20240318,111700,26458719100,53200,53100,53200,53100,363
20240318,111600,26439419900,53200,53200,53200,53100,555
20240318,111500,26409940900,53100,53100,53200,53100,427
20240318,111400,26387257800,53100,53100,53200,53000,3347
20240318,111300,26209483800,53100,53000,53100,53000,884
20240318,111200,26162594700,53000,53000,53100,53000,1495
20240318,111100,26083243400,53100,53100,53100,53000,734
20240318,111000,26044299600,53000,53000,53100,53000,520
20240318,110900,26016704900,53000,53000,53100,53000,3244
20240318,110800,25844509400,53000,53000,53100,53000,870
20240318,110700,25798359100,53100,53100,53100,53000,1473
20240318,110600,25720211700,53100,53000,53100,53000,949
20240318,110500,25669874800,53100,53100,53100,53000,1659
20240318,110400,25581925500,53000,53000,53100,53000,2173
20240318,110300,25466699900,53000,53100,53100,53000,1150
20240318,110200,25405731100,53100,53000,53100,53000,1235
20240318,110100,25340223200,53100,53100,53100,53000,1208
20240318,110000,25276162000,53100,53000,53100,53000,1781
20240318,105900,25181729400,53100,53100,53100,53000,3073
20240318,105800,25018842900,53100,53100,53100,53000,807
20240318,105700,24976022800,53000,53100,53100,53000,1313
20240318,105600,24906396400,53100,53000,53100,53000,1423
20240318,105500,24830916000,53100,53000,53100,53000,1194
20240318,105400,24767591100,53100,53000,53100,53000,1098
20240318,105300,24709378200,53000,53100,53100,53000,737
20240318,105200,24670286500,53000,53000,53100,53000,853
20240318,105100,24625036100,53100,53100,53100,53000,1040
20240318,105000,24569859700,53100,53100,53100,53000,706
20240318,104900,24532411800,53000,53000,53100,53000,699
20240318,104800,24495352500,53000,53100,53100,53000,1218
20240318,104700,24430753500,53000,53100,53200,53000,21394
20240318,104600,23296195200,53100,53200,53200,53100,1937
20240318,104500,23193295100,53100,53100,53200,53100,1176
20240318,104400,23130773700,53100,53200,53200,53100,195
20240318,104300,23120413500,53200,53200,53200,53100,795
20240318,104200,23078178500,53100,53100,53200,53100,1204
20240318,104100,23014196400,53100,53200,53200,53100,1561
20240318,104000,22931246300,53200,53100,53200,53100,3759
20240318,103900,22731462200,53200,53100,53200,53100,1750
20240318,103800,22638522100,53100,53100,53200,53100,6234
20240318,103700,22307487500,53200,53100,53200,53100,7130
20240318,103600,21928805400,53100,53100,53200,53100,4480
20240318,103500,21690662000,53100,53100,53200,53100,763
20240318,103400,21650106000,53200,53100,53200,53100,6033
20240318,103300,21329201900,53200,53200,53300,53100,2192
20240318,103200,21212617900,53200,53100,53300,53100,3013
20240318,103100,21052367700,53200,53200,53200,53100,2459
20240318,103000,20921730900,53100,53300,53300,53100,5330
20240318,102900,20638194200,53300,53300,53300,53200,1499
20240318,102800,20558431800,53300,53400,53400,53200,2280
20240318,102700,20436958800,53400,53400,53400,53300,1827
20240318,102600,20339559100,53400,53300,53400,53300,762
20240318,102500,20298925400,53300,53500,53500,53300,2809
20240318,102400,20148988700,53400,53500,53500,53300,3863
20240318,102300,19942713200,53400,53400,53500,53400,1108
20240318,102200,19883512800,53400,53400,53500,53400,1688
20240318,102100,19793361000,53500,53400,53500,53400,1164
20240318,102000,19731171300,53400,53500,53600,53400,845
20240318,101900,19686020100,53500,53600,53600,53400,292
20240318,101800,19670391000,53500,53500,53600,53500,709
20240318,101700,19632446500,53600,53600,53600,53500,620
20240318,101600,19599267600,53500,53600,53600,53400,5611
20240318,101500,19299200300,53600,53500,53600,53500,1032
20240318,101400,19243982500,53500,53600,53600,53500,735
20240318,101300,19204612000,53500,53500,53600,53500,853
20240318,101200,19158954800,53600,53600,53600,53500,1602
20240318,101100,19073163100,53600,53600,53600,53500,973
20240318,101000,19021068000,53500,53500,53600,53500,1364
20240318,100900,18948070200,53600,53600,53600,53500,913
20240318,100800,18899200400,53600,53600,53700,53500,4120
20240318,100700,18678661100,53600,53700,53700,53600,1928
20240318,100600,18575294000,53700,53600,53700,53600,6963
20240318,100500,18201803400,53600,53600,53600,53500,1036
20240318,100400,18146310100,53600,53500,53600,53500,726
20240318,100300,18107403700,53600,53600,53600,53500,740
20240318,100200,18067769800,53500,53500,53600,53400,2908
20240318,100100,17912213500,53400,53500,53500,53400,1409
20240318,100000,17836864200,53500,53400,53500,53400,2371
20240318,095900,17710109100,53500,53400,53500,53300,3619
20240318,095800,17516887700,53300,53300,53400,53200,5736
20240318,095700,17211200900,53300,53200,53300,53200,955
20240318,095600,17160304400,53300,53200,53300,53100,3508
20240318,095500,16973685700,53100,53200,53200,53100,1285
20240318,095400,16905377500,53100,53200,53200,53100,1845
20240318,095300,16807315000,53200,53100,53200,53100,1683
20240318,095200,16717936300,53200,53200,53200,53100,2276
20240318,095100,16597074300,53200,53200,53200,53100,6172
20240318,095000,16269074700,53200,53200,53300,53200,2782
20240318,094900,16121038900,53300,53200,53300,53200,1639
20240318,094800,16033828600,53300,53300,53300,53200,1581
20240318,094700,15949627100,53200,53300,53300,53200,2514
20240318,094600,15815673400,53300,53300,53300,53200,6517
20240318,094500,15468440200,53300,53300,53300,53200,1436
20240318,094400,15391960600,53300,53300,53300,53200,1944
20240318,094300,15288509800,53200,53200,53300,53200,1944
20240318,094200,15185040500,53300,53300,53300,53200,1083
20240318,094100,15127391800,53300,53100,53300,53100,4737
20240318,094000,14875375700,53000,53100,53200,53000,4371
20240318,093900,14643257600,53200,53100,53200,53100,2963
20240318,093800,14485857300,53200,53200,53200,53100,1033
20240318,093700,14430971000,53200,53200,53200,53100,1626
20240318,093600,14344605300,53100,53200,53200,53100,1985
20240318,093500,14239161400,53200,53200,53200,53100,4673
20240318,093400,13990778000,53200,53400,53400,53200,6434
20240318,093300,13648224500,53400,53400,53400,53300,1088
20240318,093200,13590179300,53300,53400,53400,53300,4878
20240318,093100,13329725500,53400,53300,53400,53200,4169
20240318,093000,13107466200,53300,53400,53400,53200,2346
20240318,092900,12982458500,53300,53200,53400,53200,5079
20240318,092800,12711965200,53200,53100,53200,53100,1224
20240318,092700,12646909300,53100,53100,53100,53000,5915
20240318,092600,12332964600,53100,53100,53200,53000,4108
20240318,092500,12115057800,53000,52800,53100,52800,11805
20240318,092400,11489613900,52900,53000,53100,52800,9066
20240318,092300,11009970800,53000,53000,53100,52900,5249
20240318,092200,10731756100,53000,53100,53200,52900,23028
20240318,092100,9510032200,53100,53200,53200,52900,31920
20240318,092000,7816492500,53200,53300,53300,53100,9765
20240318,091900,7296974800,53300,53300,53400,53200,5362
20240318,091800,7011260600,53300,53400,53400,53300,3453
20240318,091700,6827059100,53400,53600,53600,53300,15521
20240318,091600,5997137400,53600,53700,53700,53500,4810
20240318,091500,5739276600,53600,53700,53800,53600,7547
20240318,091400,5334088900,53800,53700,54000,53700,5922
20240318,091300,5015453800,53700,53700,53700,53600,3500
20240318,091200,4827755900,53600,53700,53700,53600,5908
20240318,091100,4510708300,53600,53700,53700,53600,2887
20240318,091000,4355772400,53700,53700,53700,53600,1540
20240318,090900,4273187000,53600,53600,53700,53600,2120
20240318,090800,4159386500,53600,53600,53700,53600,1605
20240318,090700,4073339500,53700,53600,54000,53500,14959
20240318,090600,3269562300,53600,53700,53700,53600,4021
20240318,090500,3053919300,53600,53700,53800,53600,4633
20240318,090400,2805189300,53700,53700,53800,53600,9108
20240318,090300,2316556400,53800,53900,54000,53700,13311
20240318,090200,1600352400,53900,53900,54000,53800,6129
20240318,090100,1269933000,54000,54000,54300,53900,10867
20240318,090000,682254700,54000,54200,54300,54000,12554