KissMeData/200670/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203300,2978802600,29300,29300,29300,29300,1768
20240318,203200,2978802600,29300,29300,29300,29300,0
20240318,203100,2978802600,29300,29300,29300,29300,0
20240318,203000,2978802600,29300,29300,29300,29300,0
20240318,202900,2978802600,29300,29300,29300,29300,0
20240318,202800,2978802600,29300,29300,29300,29300,0
20240318,202700,2978802600,29300,29300,29300,29300,0
20240318,202600,2978802600,29300,29300,29300,29300,0
20240318,202500,2978802600,29300,29300,29300,29300,0
20240318,202400,2978802600,29300,29300,29300,29300,0
20240318,202300,2978802600,29300,29300,29300,29300,0
20240318,202200,2978802600,29300,29300,29300,29300,0
20240318,202100,2978802600,29300,29300,29300,29300,0
20240318,202000,2978802600,29300,29300,29300,29300,0
20240318,201900,2978802600,29300,29300,29300,29300,0
20240318,201800,2978802600,29300,29300,29300,29300,0
20240318,201700,2978802600,29300,29300,29300,29300,0
20240318,201600,2978802600,29300,29300,29300,29300,0
20240318,201500,2978802600,29300,29300,29300,29300,0
20240318,201400,2978802600,29300,29300,29300,29300,0
20240318,201300,2978802600,29300,29300,29300,29300,0
20240318,201200,2978802600,29300,29300,29300,29300,0
20240318,201100,2978802600,29300,29300,29300,29300,0
20240318,201000,2978802600,29300,29300,29300,29300,0
20240318,200900,2978802600,29300,29300,29300,29300,0
20240318,200800,2978802600,29300,29300,29300,29300,0
20240318,200700,2978802600,29300,29300,29300,29300,0
20240318,200600,2978802600,29300,29300,29300,29300,0
20240318,200500,2978802600,29300,29300,29300,29300,0
20240318,200400,2978802600,29300,29300,29300,29300,0
20240318,200300,2978802600,29300,29300,29300,29300,1768
20240318,200200,2978802600,29300,29300,29300,29300,0
20240318,200100,2978802600,29300,29300,29300,29300,0
20240318,200000,2978802600,29300,29300,29300,29300,0
20240318,195900,2978802600,29300,29300,29300,29300,0
20240318,195800,2978802600,29300,29300,29300,29300,0
20240318,195700,2978802600,29300,29300,29300,29300,0
20240318,195600,2978802600,29300,29300,29300,29300,0
20240318,195500,2978802600,29300,29300,29300,29300,0
20240318,195400,2978802600,29300,29300,29300,29300,0
20240318,195300,2978802600,29300,29300,29300,29300,0
20240318,195200,2978802600,29300,29300,29300,29300,0
20240318,195100,2978802600,29300,29300,29300,29300,0
20240318,195000,2978802600,29300,29300,29300,29300,0
20240318,194900,2978802600,29300,29300,29300,29300,0
20240318,194800,2978802600,29300,29300,29300,29300,0
20240318,194700,2978802600,29300,29300,29300,29300,0
20240318,194600,2978802600,29300,29300,29300,29300,0
20240318,194500,2978802600,29300,29300,29300,29300,0
20240318,194400,2978802600,29300,29300,29300,29300,0
20240318,194300,2978802600,29300,29300,29300,29300,0
20240318,194200,2978802600,29300,29300,29300,29300,0
20240318,194100,2978802600,29300,29300,29300,29300,0
20240318,194000,2978802600,29300,29300,29300,29300,0
20240318,193900,2978802600,29300,29300,29300,29300,0
20240318,193800,2978802600,29300,29300,29300,29300,0
20240318,193700,2978802600,29300,29300,29300,29300,0
20240318,193600,2978802600,29300,29300,29300,29300,0
20240318,193500,2978802600,29300,29300,29300,29300,0
20240318,193400,2978802600,29300,29300,29300,29300,0
20240318,193300,2978802600,29300,29300,29300,29300,1768
20240318,193200,2978802600,29300,29300,29300,29300,0
20240318,193100,2978802600,29300,29300,29300,29300,0
20240318,193000,2978802600,29300,29300,29300,29300,0
20240318,192900,2978802600,29300,29300,29300,29300,0
20240318,192800,2978802600,29300,29300,29300,29300,0
20240318,192700,2978802600,29300,29300,29300,29300,0
20240318,192600,2978802600,29300,29300,29300,29300,0
20240318,192500,2978802600,29300,29300,29300,29300,0
20240318,192400,2978802600,29300,29300,29300,29300,0
20240318,192300,2978802600,29300,29300,29300,29300,0
20240318,192200,2978802600,29300,29300,29300,29300,0
20240318,192100,2978802600,29300,29300,29300,29300,0
20240318,192000,2978802600,29300,29300,29300,29300,0
20240318,191900,2978802600,29300,29300,29300,29300,0
20240318,191800,2978802600,29300,29300,29300,29300,0
20240318,191700,2978802600,29300,29300,29300,29300,0
20240318,191600,2978802600,29300,29300,29300,29300,0
20240318,191500,2978802600,29300,29300,29300,29300,0
20240318,191400,2978802600,29300,29300,29300,29300,0
20240318,191300,2978802600,29300,29300,29300,29300,0
20240318,191200,2978802600,29300,29300,29300,29300,0
20240318,191100,2978802600,29300,29300,29300,29300,0
20240318,191000,2978802600,29300,29300,29300,29300,0
20240318,190900,2978802600,29300,29300,29300,29300,0
20240318,190800,2978802600,29300,29300,29300,29300,0
20240318,190700,2978802600,29300,29300,29300,29300,0
20240318,190600,2978802600,29300,29300,29300,29300,0
20240318,190500,2978802600,29300,29300,29300,29300,0
20240318,190400,2978802600,29300,29300,29300,29300,0
20240318,190300,2978802600,29300,29300,29300,29300,1768
20240318,190200,2978802600,29300,29300,29300,29300,0
20240318,190100,2978802600,29300,29300,29300,29300,0
20240318,190000,2978802600,29300,29300,29300,29300,0
20240318,185900,2978802600,29300,29300,29300,29300,0
20240318,185800,2978802600,29300,29300,29300,29300,0
20240318,185700,2978802600,29300,29300,29300,29300,0
20240318,185600,2978802600,29300,29300,29300,29300,0
20240318,185500,2978802600,29300,29300,29300,29300,0
20240318,185400,2978802600,29300,29300,29300,29300,0
20240318,185300,2978802600,29300,29300,29300,29300,0
20240318,185200,2978802600,29300,29300,29300,29300,0
20240318,185100,2978802600,29300,29300,29300,29300,0
20240318,185000,2978802600,29300,29300,29300,29300,0
20240318,184900,2978802600,29300,29300,29300,29300,0
20240318,184800,2978802600,29300,29300,29300,29300,0
20240318,184700,2978802600,29300,29300,29300,29300,0
20240318,184600,2978802600,29300,29300,29300,29300,0
20240318,184500,2978802600,29300,29300,29300,29300,0
20240318,184400,2978802600,29300,29300,29300,29300,0
20240318,184300,2978802600,29300,29300,29300,29300,0
20240318,184200,2978802600,29300,29300,29300,29300,0
20240318,184100,2978802600,29300,29300,29300,29300,0
20240318,184000,2978802600,29300,29300,29300,29300,0
20240318,183900,2978802600,29300,29300,29300,29300,0
20240318,183800,2978802600,29300,29300,29300,29300,0
20240318,183700,2978802600,29300,29300,29300,29300,0
20240318,183600,2978802600,29300,29300,29300,29300,0
20240318,183500,2978802600,29300,29300,29300,29300,0
20240318,183400,2978802600,29300,29300,29300,29300,0
20240318,183300,2978802600,29300,29300,29300,29300,1768
20240318,183200,2978802600,29300,29300,29300,29300,0
20240318,183100,2978802600,29300,29300,29300,29300,0
20240318,183000,2978802600,29300,29300,29300,29300,0
20240318,182900,2978802600,29300,29300,29300,29300,0
20240318,182800,2978802600,29300,29300,29300,29300,0
20240318,182700,2978802600,29300,29300,29300,29300,0
20240318,182600,2978802600,29300,29300,29300,29300,0
20240318,182500,2978802600,29300,29300,29300,29300,0
20240318,182400,2978802600,29300,29300,29300,29300,0
20240318,182300,2978802600,29300,29300,29300,29300,0
20240318,182200,2978802600,29300,29300,29300,29300,0
20240318,182100,2978802600,29300,29300,29300,29300,0
20240318,182000,2978802600,29300,29300,29300,29300,0
20240318,181900,2978802600,29300,29300,29300,29300,0
20240318,181800,2978802600,29300,29300,29300,29300,0
20240318,181700,2978802600,29300,29300,29300,29300,0
20240318,181600,2978802600,29300,29300,29300,29300,0
20240318,181500,2978802600,29300,29300,29300,29300,0
20240318,181400,2978802600,29300,29300,29300,29300,0
20240318,181300,2978802600,29300,29300,29300,29300,0
20240318,181200,2978802600,29300,29300,29300,29300,0
20240318,181100,2978802600,29300,29300,29300,29300,0
20240318,181000,2978802600,29300,29300,29300,29300,0
20240318,180900,2978802600,29300,29300,29300,29300,0
20240318,180800,2978802600,29300,29300,29300,29300,0
20240318,180700,2978802600,29300,29300,29300,29300,0
20240318,180600,2978802600,29300,29300,29300,29300,0
20240318,180500,2978802600,29300,29300,29300,29300,0
20240318,180400,2978802600,29300,29300,29300,29300,0
20240318,180300,2978802600,29300,29300,29300,29300,1768
20240318,180200,2978802600,29300,29300,29300,29300,0
20240318,180100,2978802600,29300,29300,29300,29300,0
20240318,180000,2978802600,29300,29300,29300,29300,0
20240318,175900,2978802600,29300,29300,29300,29300,0
20240318,175800,2978802600,29300,29300,29300,29300,0
20240318,175700,2978802600,29300,29300,29300,29300,0
20240318,175600,2978802600,29300,29300,29300,29300,0
20240318,175500,2978802600,29300,29300,29300,29300,0
20240318,175400,2978802600,29300,29300,29300,29300,0
20240318,175300,2978802600,29300,29300,29300,29300,0
20240318,175200,2978802600,29300,29300,29300,29300,0
20240318,175100,2978802600,29300,29300,29300,29300,0
20240318,175000,2978802600,29300,29300,29300,29300,0
20240318,174900,2978802600,29300,29300,29300,29300,0
20240318,174800,2978802600,29300,29300,29300,29300,0
20240318,174700,2978802600,29300,29300,29300,29300,0
20240318,174600,2978802600,29300,29300,29300,29300,0
20240318,174500,2978802600,29300,29300,29300,29300,0
20240318,174400,2978802600,29300,29300,29300,29300,0
20240318,174300,2978802600,29300,29300,29300,29300,0
20240318,174200,2978802600,29300,29300,29300,29300,0
20240318,174100,2978802600,29300,29300,29300,29300,0
20240318,174000,2978802600,29300,29300,29300,29300,0
20240318,173900,2978802600,29300,29300,29300,29300,0
20240318,173800,2978802600,29300,29300,29300,29300,0
20240318,173700,2978802600,29300,29300,29300,29300,0
20240318,173600,2978802600,29300,29300,29300,29300,0
20240318,173500,2978802600,29300,29300,29300,29300,0
20240318,173400,2978802600,29300,29300,29300,29300,0
20240318,173300,2978802600,29300,29300,29300,29300,1768
20240318,173200,2978802600,29300,29300,29300,29300,0
20240318,173100,2978802600,29300,29300,29300,29300,0
20240318,173000,2978802600,29300,29300,29300,29300,0
20240318,172900,2978802600,29300,29300,29300,29300,0
20240318,172800,2978802600,29300,29300,29300,29300,0
20240318,172700,2978802600,29300,29300,29300,29300,0
20240318,172600,2978802600,29300,29300,29300,29300,0
20240318,172500,2978802600,29300,29300,29300,29300,0
20240318,172400,2978802600,29300,29300,29300,29300,0
20240318,172300,2978802600,29300,29300,29300,29300,0
20240318,172200,2978802600,29300,29300,29300,29300,0
20240318,172100,2978802600,29300,29300,29300,29300,0
20240318,172000,2978802600,29300,29300,29300,29300,0
20240318,171900,2978802600,29300,29300,29300,29300,0
20240318,171800,2978802600,29300,29300,29300,29300,0
20240318,171700,2978802600,29300,29300,29300,29300,0
20240318,171600,2978802600,29300,29300,29300,29300,0
20240318,171500,2978802600,29300,29300,29300,29300,0
20240318,171400,2978802600,29300,29300,29300,29300,0
20240318,171300,2978802600,29300,29300,29300,29300,0
20240318,171200,2978802600,29300,29300,29300,29300,0
20240318,171100,2978802600,29300,29300,29300,29300,0
20240318,171000,2978802600,29300,29300,29300,29300,0
20240318,170900,2978802600,29300,29300,29300,29300,0
20240318,170800,2978802600,29300,29300,29300,29300,0
20240318,170700,2978802600,29300,29300,29300,29300,0
20240318,170600,2978802600,29300,29300,29300,29300,0
20240318,170500,2978802600,29300,29300,29300,29300,0
20240318,170400,2978802600,29300,29300,29300,29300,0
20240318,170300,2978802600,29300,29300,29300,29300,1768
20240318,170200,2978802600,29300,29300,29300,29300,0
20240318,170100,2978802600,29300,29300,29300,29300,0
20240318,170000,2978802600,29300,29300,29300,29300,0
20240318,165900,2978802600,29300,29300,29300,29300,0
20240318,165800,2978802600,29300,29300,29300,29300,0
20240318,165700,2978802600,29300,29300,29300,29300,0
20240318,165600,2978802600,29300,29300,29300,29300,0
20240318,165500,2978802600,29300,29300,29300,29300,0
20240318,165400,2978802600,29300,29300,29300,29300,0
20240318,165300,2978802600,29300,29300,29300,29300,0
20240318,165200,2978802600,29300,29300,29300,29300,0
20240318,165100,2978802600,29300,29300,29300,29300,0
20240318,165000,2978802600,29300,29300,29300,29300,0
20240318,164900,2978802600,29300,29300,29300,29300,0
20240318,164800,2978802600,29300,29300,29300,29300,0
20240318,164700,2978802600,29300,29300,29300,29300,0
20240318,164600,2978802600,29300,29300,29300,29300,0
20240318,164500,2978802600,29300,29300,29300,29300,0
20240318,164400,2978802600,29300,29300,29300,29300,0
20240318,164300,2978802600,29300,29300,29300,29300,0
20240318,164200,2978802600,29300,29300,29300,29300,0
20240318,164100,2978802600,29300,29300,29300,29300,0
20240318,164000,2978802600,29300,29300,29300,29300,0
20240318,163900,2978802600,29300,29300,29300,29300,0
20240318,163800,2978802600,29300,29300,29300,29300,0
20240318,163700,2978802600,29300,29300,29300,29300,0
20240318,163600,2978802600,29300,29300,29300,29300,0
20240318,163500,2978802600,29300,29300,29300,29300,0
20240318,163400,2978802600,29300,29300,29300,29300,0
20240318,163300,2978802600,29300,29300,29300,29300,1768
20240318,163200,2978802600,29300,29300,29300,29300,0
20240318,163100,2978802600,29300,29300,29300,29300,0
20240318,163000,2978802600,29300,29300,29300,29300,0
20240318,162900,2978802600,29300,29300,29300,29300,0
20240318,162800,2978802600,29300,29300,29300,29300,0
20240318,162700,2978802600,29300,29300,29300,29300,0
20240318,162600,2978802600,29300,29300,29300,29300,0
20240318,162500,2978802600,29300,29300,29300,29300,0
20240318,162400,2978802600,29300,29300,29300,29300,0
20240318,162300,2978802600,29300,29300,29300,29300,0
20240318,162200,2978802600,29300,29300,29300,29300,0
20240318,162100,2978802600,29300,29300,29300,29300,0
20240318,162000,2978802600,29300,29300,29300,29300,0
20240318,161900,2978802600,29300,29300,29300,29300,0
20240318,161800,2978802600,29300,29300,29300,29300,0
20240318,161700,2978802600,29300,29300,29300,29300,0
20240318,161600,2978802600,29300,29300,29300,29300,0
20240318,161500,2978802600,29300,29300,29300,29300,0
20240318,161400,2978802600,29300,29300,29300,29300,0
20240318,161300,2978802600,29300,29300,29300,29300,0
20240318,161200,2978802600,29300,29300,29300,29300,0
20240318,161100,2978802600,29300,29300,29300,29300,0
20240318,161000,2978802600,29300,29300,29300,29300,0
20240318,160900,2978802600,29300,29300,29300,29300,0
20240318,160800,2978802600,29300,29300,29300,29300,0
20240318,160700,2978802600,29300,29300,29300,29300,0
20240318,160600,2978802600,29300,29300,29300,29300,0
20240318,160500,2978802600,29300,29300,29300,29300,0
20240318,160400,2978802600,29300,29300,29300,29300,0
20240318,160300,2978802600,29300,29300,29300,29300,1768
20240318,160200,2978802600,29300,29300,29300,29300,0
20240318,160100,2978802600,29300,29300,29300,29300,0
20240318,160000,2978802600,29300,29300,29300,29300,0
20240318,155900,2978802600,29300,29300,29300,29300,0
20240318,155800,2978802600,29300,29300,29300,29300,0
20240318,155700,2978802600,29300,29300,29300,29300,0
20240318,155600,2978802600,29300,29300,29300,29300,0
20240318,155500,2978802600,29300,29300,29300,29300,0
20240318,155400,2978802600,29300,29300,29300,29300,0
20240318,155300,2978802600,29300,29300,29300,29300,0
20240318,155200,2978802600,29300,29300,29300,29300,0
20240318,155100,2978802600,29300,29300,29300,29300,0
20240318,155000,2978802600,29300,29300,29300,29300,0
20240318,154900,2978802600,29300,29300,29300,29300,0
20240318,154800,2978802600,29300,29300,29300,29300,0
20240318,154700,2978802600,29300,29300,29300,29300,0
20240318,154600,2978802600,29300,29300,29300,29300,0
20240318,154500,2978802600,29300,29300,29300,29300,0
20240318,154400,2978802600,29300,29300,29300,29300,0
20240318,154300,2978802600,29300,29300,29300,29300,0
20240318,154200,2978802600,29300,29300,29300,29300,0
20240318,154100,2978802600,29300,29300,29300,29300,0
20240318,154000,2978802600,29300,29300,29300,29300,0
20240318,153900,2978802600,29300,29300,29300,29300,0
20240318,153800,2978802600,29300,29300,29300,29300,0
20240318,153700,2978802600,29300,29300,29300,29300,0
20240318,153600,2978802600,29300,29300,29300,29300,0
20240318,153500,2978802600,29300,29300,29300,29300,0
20240318,153400,2978802600,29300,29300,29300,29300,0
20240318,153300,2978802600,29300,29300,29300,29300,1768
20240318,153200,2978802600,29300,29300,29300,29300,0
20240318,153100,2978802600,29300,29300,29300,29300,0
20240318,153000,2978802600,29300,29300,29300,29300,1768
20240318,152900,2927000200,29300,29300,29300,29300,0
20240318,152800,2927000200,29300,29300,29300,29300,0
20240318,152700,2927000200,29300,29300,29300,29300,0
20240318,152600,2927000200,29300,29300,29300,29300,0
20240318,152500,2927000200,29300,29300,29300,29300,0
20240318,152400,2927000200,29300,29300,29300,29300,0
20240318,152300,2927000200,29300,29300,29300,29300,0
20240318,152200,2927000200,29300,29300,29300,29300,0
20240318,152100,2927000200,29300,29300,29300,29300,0
20240318,152000,2927000200,29300,29300,29300,29300,0
20240318,151900,2927000200,29300,29300,29300,29250,17
20240318,151800,2926502150,29300,29250,29350,29250,8
20240318,151700,2926267700,29350,29300,29350,29250,45
20240318,151600,2924949050,29300,29250,29300,29250,32
20240318,151500,2924012800,29300,29300,29300,29300,5
20240318,151400,2923866300,29300,29300,29300,29250,91
20240318,151300,2921204150,29350,29300,29350,29300,36
20240318,151200,2920148400,29300,29350,29350,29250,161
20240318,151100,2915423850,29350,29300,29350,29250,209
20240318,151000,2909303550,29300,29300,29350,29300,81
20240318,150900,2906930100,29350,29350,29350,29350,4
20240318,150800,2906812700,29350,29300,29350,29300,107
20240318,150700,2903676750,29350,29350,29350,29350,72
20240318,150600,2901563550,29350,29350,29350,29350,0
20240318,150500,2901563550,29350,29350,29350,29350,0
20240318,150400,2901563550,29350,29350,29350,29350,0
20240318,150300,2901563550,29350,29350,29350,29350,0
20240318,150200,2901563550,29350,29350,29350,29350,8
20240318,150100,2901328750,29350,29350,29350,29350,1
20240318,150000,2901299400,29350,29300,29350,29300,3
20240318,145900,2901211450,29350,29350,29350,29350,70
20240318,145800,2899156950,29350,29300,29350,29200,65
20240318,145700,2897257050,29300,29350,29400,29300,113
20240318,145600,2893942950,29350,29300,29350,29250,358
20240318,145500,2883444100,29300,29300,29300,29300,103
20240318,145400,2880426200,29350,29350,29400,29350,353
20240318,145300,2870065600,29300,29350,29400,29300,156
20240318,145200,2865493850,29400,29250,29400,29250,454
20240318,145100,2852181900,29300,29300,29300,29300,75
20240318,145000,2849984400,29300,29250,29300,29250,202
20240318,144900,2844070950,29300,29200,29300,29200,155
20240318,144800,2839542200,29250,29300,29300,29250,190
20240318,144700,2833977800,29250,29150,29250,29150,213
20240318,144600,2827757750,29300,29250,29300,29200,103
20240318,144500,2824747450,29200,29250,29250,29200,104
20240318,144400,2821710500,29250,29200,29250,29150,257
20240318,144300,2814209450,29150,29150,29200,29150,213
20240318,144200,2808000000,29250,29150,29250,29150,83
20240318,144100,2805580400,29200,29150,29200,29150,183
20240318,144000,2800241850,29250,29200,29250,29200,132
20240318,143900,2796386600,29250,29250,29300,29200,253
20240318,143800,2788988800,29200,29150,29200,29150,259
20240318,143700,2781432950,29250,29200,29250,29150,92
20240318,143600,2778751000,29200,29200,29250,29150,116
20240318,143500,2775366550,29250,29250,29250,29150,174
20240318,143400,2770286600,29300,29200,29300,29200,144
20240318,143300,2766079550,29200,29250,29250,29200,187
20240318,143200,2760619000,29200,29200,29300,29150,200
20240318,143100,2754773050,29200,29150,29250,29150,289
20240318,143000,2746336100,29250,29250,29250,29200,132
20240318,142900,2742477850,29250,29200,29250,29200,159
20240318,142800,2737832150,29300,29250,29300,29200,105
20240318,142700,2734765700,29200,29200,29200,29200,81
20240318,142600,2732400500,29250,29300,29300,29200,92
20240318,142500,2729709550,29200,29200,29200,29200,187
20240318,142400,2724249150,29250,29300,29300,29250,80
20240318,142300,2721907200,29350,29250,29350,29250,174
20240318,142200,2716817550,29400,29250,29400,29250,54
20240318,142100,2715237650,29300,29300,29400,29300,117
20240318,142000,2711809450,29300,29200,29300,29200,235
20240318,141900,2704935500,29250,29250,29350,29250,276
20240318,141800,2696858000,29250,29250,29350,29250,68
20240318,141700,2694868900,29300,29300,29300,29300,88
20240318,141600,2692290500,29250,29250,29250,29250,149
20240318,141500,2687932250,29250,29250,29350,29250,124
20240318,141400,2684302950,29300,29250,29350,29250,314
20240318,141300,2675114750,29300,29200,29350,29200,105
20240318,141200,2672043300,29200,29250,29250,29200,490
20240318,141100,2657732100,29300,29250,29350,29250,71
20240318,141000,2655651800,29200,29250,29250,29200,152
20240318,140900,2651211800,29250,29250,29250,29200,102
20240318,140800,2648233150,29300,29250,29300,29200,260
20240318,140700,2640634100,29300,29400,29400,29300,13
20240318,140600,2640253100,29400,29250,29400,29200,136
20240318,140500,2636279700,29300,29250,29350,29250,206
20240318,140400,2630248500,29250,29300,29400,29250,337
20240318,140300,2620351350,29250,29400,29400,29250,102
20240318,140200,2617367700,29300,29250,29300,29200,146
20240318,140100,2613099200,29250,29250,29250,29250,101
20240318,140000,2610144950,29250,29300,29300,29250,153
20240318,135900,2605668400,29400,29300,29400,29250,99
20240318,135800,2602769950,29250,29250,29250,29200,151
20240318,135700,2598356100,29250,29250,29250,29250,101
20240318,135600,2595401850,29250,29250,29300,29200,200
20240318,135500,2589552900,29200,29250,29300,29200,81
20240318,135400,2587183650,29250,29250,29250,29250,346
20240318,135300,2577063150,29300,29300,29400,29300,505
20240318,135200,2562240500,29350,29350,29450,29250,1884
20240318,135100,2507077250,29350,29350,29350,29300,129
20240318,135000,2503293700,29400,29300,29400,29300,281
20240318,134900,2495039550,29300,29400,29400,29300,104
20240318,134800,2491992050,29300,29300,29350,29300,152
20240318,134700,2487535950,29400,29400,29400,29300,174
20240318,134600,2482430450,29300,29300,29300,29300,101
20240318,134500,2479471150,29300,29350,29400,29300,146
20240318,134400,2475193050,29300,29250,29300,29250,242
20240318,134300,2468108700,29300,29250,29300,29200,146
20240318,134200,2463842500,29250,29200,29300,29200,657
20240318,134100,2444605000,29200,29300,29300,29200,372
20240318,134000,2433721250,29250,29300,29300,29250,153
20240318,133900,2429244550,29300,29250,29300,29250,101
20240318,133800,2426287800,29300,29350,29350,29250,237
20240318,133700,2419346100,29400,29300,29400,29250,93
20240318,133600,2416625200,29300,29250,29400,29250,151
20240318,133500,2412205150,29350,29350,29350,29300,435
20240318,133400,2399455450,29350,29300,29400,29300,340
20240318,133300,2389489550,29300,29350,29400,29300,996
20240318,133200,2360296500,29350,29350,29400,29350,495
20240318,133100,2345760900,29350,29350,29350,29350,229
20240318,133000,2339039750,29350,29450,29500,29300,1620
20240318,132900,2291432550,29450,29500,29500,29450,259
20240318,132800,2283794550,29500,29600,29600,29500,832
20240318,132700,2259212600,29550,29600,29600,29550,190
20240318,132600,2253597450,29550,29650,29650,29550,323
20240318,132500,2244038000,29600,29650,29650,29600,100
20240318,132400,2241077950,29650,29650,29650,29650,10
20240318,132300,2240781450,29700,29650,29700,29650,99
20240318,132200,2237842650,29600,29600,29600,29600,5
20240318,132100,2237694650,29650,29650,29650,29650,38
20240318,132000,2236567950,29700,29700,29700,29650,82
20240318,131900,2234132600,29600,29700,29700,29600,28
20240318,131800,2233302800,29650,29650,29650,29650,0
20240318,131700,2233302800,29650,29700,29700,29650,72
20240318,131600,2231164500,29650,29650,29650,29650,37
20240318,131500,2230067450,29650,29650,29650,29650,2
20240318,131400,2230008150,29650,29600,29700,29550,3235
20240318,131300,2134092700,29600,29600,29600,29600,3
20240318,131200,2134003900,29600,29600,29600,29600,33
20240318,131100,2133027100,29600,29600,29600,29600,77
20240318,131000,2130747900,29550,29550,29550,29550,2
20240318,130900,2130688800,29550,29600,29600,29550,8
20240318,130800,2130452050,29600,29650,29650,29600,99
20240318,130700,2127518200,29650,29600,29650,29600,76
20240318,130600,2125268550,29600,29600,29600,29600,58
20240318,130500,2123551750,29600,29550,29600,29550,240
20240318,130400,2116453250,29500,29500,29500,29500,1
20240318,130300,2116423750,29550,29550,29550,29550,0
20240318,130200,2116423750,29550,29500,29550,29500,93
20240318,130100,2113675650,29500,29500,29500,29500,0
20240318,130000,2113675650,29500,29500,29500,29500,0
20240318,125900,2113675650,29500,29550,29550,29500,89
20240318,125800,2111046700,29450,29450,29450,29450,0
20240318,125700,2111046700,29450,29500,29500,29450,35
20240318,125600,2110015700,29500,29550,29550,29500,83
20240318,125500,2107563100,29600,29600,29600,29600,100
20240318,125400,2104603100,29600,29600,29600,29600,1
20240318,125300,2104573500,29600,29400,29600,29300,1016
20240318,125200,2074578800,29400,29400,29400,29400,0
20240318,125100,2074578800,29400,29400,29400,29400,1
20240318,125000,2074549400,29500,29350,29500,29350,75
20240318,124900,2072340950,29350,29350,29350,29350,0
20240318,124800,2072340950,29350,29450,29450,29350,19
20240318,124700,2071782900,29600,29400,29600,29400,1571
20240318,124600,2025431950,29350,29400,29400,29350,327
20240318,124500,2015832050,29400,29450,29450,29350,893
20240318,124400,1989580000,29500,29550,29550,29450,431
20240318,124300,1976864400,29550,29550,29550,29550,0
20240318,124200,1976864400,29550,29550,29550,29550,0
20240318,124100,1976864400,29550,29550,29550,29550,52
20240318,124000,1975327800,29500,29500,29500,29500,0
20240318,123900,1975327800,29500,29500,29500,29500,0
20240318,123800,1975327800,29500,29550,29550,29500,70
20240318,123700,1973259350,29500,29500,29500,29500,42
20240318,123600,1972020350,29500,29500,29500,29500,31
20240318,123500,1971105850,29550,29550,29550,29450,1005
20240318,123400,1941501400,29450,29500,29500,29450,1404
20240318,123300,1900151750,29500,29500,29500,29500,514
20240318,123200,1884988750,29500,29550,29550,29500,73
20240318,123100,1882831750,29550,29550,29550,29550,35
20240318,123000,1881797500,29550,29550,29550,29550,7
20240318,122900,1881590650,29550,29600,29600,29550,110
20240318,122800,1878336700,29550,29550,29550,29550,0
20240318,122700,1878336700,29550,29550,29550,29550,0
20240318,122600,1878336700,29550,29550,29550,29550,75
20240318,122500,1876120450,29550,29550,29550,29550,0
20240318,122400,1876120450,29550,29550,29550,29550,2
20240318,122300,1876061350,29500,29500,29500,29500,241
20240318,122200,1868951850,29450,29450,29450,29450,22
20240318,122100,1868303950,29450,29450,29450,29450,1
20240318,122000,1868274500,29450,29500,29500,29450,70
20240318,121900,1866209550,29500,29500,29500,29500,1
20240318,121800,1866180050,29450,29450,29450,29450,72
20240318,121700,1864059650,29500,29600,29600,29500,299
20240318,121600,1855231800,29550,29550,29550,29550,43
20240318,121500,1853961150,29550,29550,29550,29550,0
20240318,121400,1853961150,29550,29500,29550,29500,73
20240318,121300,1851806700,29400,29500,29500,29400,599
20240318,121200,1834181750,29550,29550,29550,29550,0
20240318,121100,1834181750,29550,29550,29550,29550,69
20240318,121000,1832142800,29500,29500,29500,29500,8
20240318,120900,1831906800,29500,29500,29500,29500,60
20240318,120800,1830136800,29550,29600,29600,29550,74
20240318,120700,1827946650,29550,29550,29550,29550,0
20240318,120600,1827946650,29550,29550,29550,29550,1
20240318,120500,1827917100,29600,29600,29600,29600,0
20240318,120400,1827917100,29600,29600,29600,29500,203
20240318,120300,1821911800,29500,29550,29600,29500,316
20240318,120200,1812558600,29500,29550,29550,29500,13
20240318,120100,1812174900,29600,29550,29600,29550,356
20240318,120000,1801651650,29550,29550,29550,29550,301
20240318,115900,1792757100,29550,29550,29550,29550,51
20240318,115800,1791250050,29600,29550,29600,29550,79
20240318,115700,1788912150,29600,29600,29600,29600,10
20240318,115600,1788616150,29600,29600,29600,29600,0
20240318,115500,1788616150,29600,29600,29600,29600,82
20240318,115400,1786188950,29600,29600,29600,29600,7
20240318,115300,1785981750,29600,29600,29600,29600,52
20240318,115200,1784442550,29600,29600,29600,29600,110
20240318,115100,1781186550,29600,29600,29600,29600,254
20240318,115000,1773668150,29650,29650,29650,29650,2
20240318,114900,1773608850,29700,29650,29700,29650,152
20240318,114800,1769097450,29650,29650,29650,29650,51
20240318,114700,1767585300,29650,29700,29700,29650,125
20240318,114600,1763878200,29700,29600,29700,29600,846
20240318,114500,1738793100,29600,29500,29600,29500,628
20240318,114400,1720228500,29500,29500,29500,29500,1
20240318,114300,1720199000,29550,29550,29550,29550,70
20240318,114200,1718130500,29500,29500,29550,29500,51
20240318,114100,1716625950,29550,29550,29550,29550,0
20240318,114000,1716625950,29550,29500,29550,29500,86
20240318,113900,1714085500,29500,29500,29550,29500,86
20240318,113800,1711544300,29600,29500,29600,29500,9
20240318,113700,1711278400,29600,29550,29600,29550,76
20240318,113600,1709032500,29550,29500,29600,29500,1011
20240318,113500,1679116100,29500,29500,29500,29500,2
20240318,113400,1679057100,29550,29550,29550,29500,165
20240318,113300,1674185900,29550,29500,29550,29500,41
20240318,113200,1672976300,29550,29550,29550,29550,0
20240318,113100,1672976300,29550,29500,29550,29500,13
20240318,113000,1672592250,29400,29550,29600,29400,104
20240318,112900,1669527300,29600,29550,29600,29550,210
20240318,112800,1663316950,29550,29500,29550,29500,188
20240318,112700,1657766800,29500,29550,29550,29500,31
20240318,112600,1656850800,29550,29600,29600,29550,122
20240318,112500,1653245650,29550,29550,29550,29550,447
20240318,112400,1640036800,29500,29500,29500,29450,483
20240318,112300,1625788350,29500,29500,29500,29500,0
20240318,112200,1625788350,29500,29450,29500,29450,98
20240318,112100,1622898800,29400,29400,29400,29400,2
20240318,112000,1622840000,29400,29400,29400,29400,89
20240318,111900,1620223400,29450,29450,29450,29450,140
20240318,111800,1616100400,29450,29400,29450,29400,6
20240318,111700,1615923900,29450,29450,29450,29450,0
20240318,111600,1615923900,29450,29450,29450,29450,78
20240318,111500,1613626800,29450,29450,29450,29450,11
20240318,111400,1613302850,29450,29500,29500,29400,216
20240318,111300,1606947300,29500,29500,29550,29500,92
20240318,111200,1604229850,29500,29500,29550,29450,54
20240318,111100,1602638800,29400,29450,29500,29400,1308
20240318,111000,1564073750,29500,29400,29500,29400,482
20240318,110900,1549883700,29400,29400,29400,29400,3
20240318,110800,1549795500,29400,29450,29450,29400,100
20240318,110700,1546852100,29400,29400,29450,29400,498
20240318,110600,1532206450,29400,29250,29400,29250,2748
20240318,110500,1451628200,29200,29200,29200,29200,297
20240318,110400,1442955800,29200,29150,29200,29150,93
20240318,110300,1440241200,29150,29150,29150,29150,0
20240318,110200,1440241200,29150,29150,29150,29150,500
20240318,110100,1425666200,29100,29100,29150,29100,398
20240318,110000,1414065550,29100,29150,29150,29100,131
20240318,105900,1410253400,29100,29100,29100,29100,0
20240318,105800,1410253400,29100,29100,29100,29100,653
20240318,105700,1391251100,29100,29100,29100,29100,0
20240318,105600,1391251100,29100,29100,29100,29100,1
20240318,105500,1391222000,29150,29100,29150,29100,78
20240318,105400,1388948750,29100,29100,29100,29100,2
20240318,105300,1388890550,29150,29150,29150,29150,31
20240318,105200,1387986900,29150,29100,29150,29100,573
20240318,105100,1371308950,29150,29150,29150,29150,10
20240318,105000,1371017450,29100,29150,29150,29100,150
20240318,104900,1366648900,29150,29150,29150,29150,454
20240318,104800,1353414800,29150,29200,29200,29150,2
20240318,104700,1353356450,29200,29200,29200,29200,4
20240318,104600,1353239650,29200,29150,29200,29150,67
20240318,104500,1351283300,29150,29200,29200,29150,33
20240318,104400,1350321100,29200,29200,29200,29200,8
20240318,104300,1350087500,29250,29250,29250,29250,75
20240318,104200,1347893750,29250,29250,29250,29150,101
20240318,104100,1344941550,29200,29200,29200,29200,40
20240318,104000,1343773550,29200,29200,29200,29200,14
20240318,103900,1343364750,29200,29200,29200,29200,32
20240318,103800,1342430350,29250,29250,29250,29250,0
20240318,103700,1342430350,29250,29200,29250,29200,76
20240318,103600,1340207700,29200,29200,29200,29200,110
20240318,103500,1336995700,29200,29200,29200,29200,160
20240318,103400,1332323700,29200,29200,29200,29200,69
20240318,103300,1330308900,29150,29150,29150,29150,1
20240318,103200,1330279750,29150,29150,29150,29150,69
20240318,103100,1328268400,29200,29200,29200,29200,249
20240318,103000,1320997600,29250,29250,29250,29250,0
20240318,102900,1320997600,29250,29200,29250,29200,25
20240318,102800,1320267350,29150,29250,29250,29150,507
20240318,102700,1305438200,29250,29250,29250,29250,73
20240318,102600,1303302950,29250,29250,29250,29250,0
20240318,102500,1303302950,29250,29200,29250,29200,109
20240318,102400,1300114950,29250,29200,29250,29200,698
20240318,102300,1279700900,29200,29200,29200,29200,0
20240318,102200,1279700900,29200,29200,29200,29200,11
20240318,102100,1279379700,29150,29100,29150,29100,184
20240318,102000,1274016200,29150,29250,29250,29150,72
20240318,101900,1271911400,29250,29150,29250,29100,254
20240318,101800,1264515150,29150,29150,29150,29100,90
20240318,101700,1261894050,29150,29150,29150,29150,0
20240318,101600,1261894050,29150,29250,29300,29150,80
20240318,101500,1259554000,29250,29250,29250,29250,30
20240318,101400,1258676500,29100,29100,29100,29100,100
20240318,101300,1255766500,29100,29150,29250,29100,95
20240318,101200,1252991500,29150,29150,29150,29150,0
20240318,101100,1252991500,29150,29150,29150,29150,365
20240318,101000,1242351750,29200,29200,29200,29150,342
20240318,100900,1232367350,29200,29200,29200,29200,100
20240318,100800,1229447350,29200,29250,29250,29200,45
20240318,100700,1228132650,29250,29250,29250,29250,189
20240318,100600,1222604400,29250,29250,29250,29250,20
20240318,100500,1222019400,29300,29300,29300,29300,50
20240318,100400,1220554400,29300,29300,29300,29300,70
20240318,100300,1218503400,29300,29300,29300,29300,0
20240318,100200,1218503400,29300,29300,29300,29300,10
20240318,100100,1218210400,29300,29300,29300,29300,100
20240318,100000,1215280400,29300,29300,29300,29300,2
20240318,095900,1215221800,29300,29300,29300,29300,1
20240318,095800,1215192500,29250,29300,29300,29250,4
20240318,095700,1215075400,29300,29300,29300,29300,1
20240318,095600,1215046100,29200,29250,29300,29200,351
20240318,095500,1204784000,29250,29250,29250,29250,47
20240318,095400,1203409250,29250,29300,29350,29250,1119
20240318,095300,1170623100,29350,29350,29350,29350,170
20240318,095200,1165633600,29300,29300,29300,29300,0
20240318,095100,1165633600,29300,29300,29300,29300,7
20240318,095000,1165428500,29300,29300,29300,29300,5
20240318,094900,1165282000,29300,29300,29300,29300,50
20240318,094800,1163817000,29300,29300,29300,29300,26
20240318,094700,1163055200,29300,29350,29350,29300,84
20240318,094600,1160593900,29350,29350,29350,29350,228
20240318,094500,1153902100,29400,29350,29400,29350,208
20240318,094400,1147792900,29350,29400,29400,29350,27
20240318,094300,1146999150,29400,29400,29450,29350,928
20240318,094200,1119696550,29350,29300,29400,29300,1282
20240318,094100,1082075000,29300,29300,29350,29300,738
20240318,094000,1060451350,29250,29250,29250,29250,293
20240318,093900,1051881100,29200,29200,29200,29200,25
20240318,093800,1051151100,29200,29200,29200,29200,224
20240318,093700,1044610300,29250,29250,29250,29250,1
20240318,093600,1044581050,29250,29200,29250,29200,205
20240318,093500,1038594800,29200,29200,29200,29200,22
20240318,093400,1037952400,29200,29250,29250,29200,105
20240318,093300,1034886150,29250,29250,29250,29250,58
20240318,093200,1033189650,29250,29200,29250,29150,1000
20240318,093100,1003968500,29150,29100,29150,29050,57
20240318,093000,1002310700,29050,29050,29200,29050,830
20240318,092900,978190300,29050,29100,29150,29050,842
20240318,092800,953663200,29100,29150,29150,29100,20
20240318,092700,953081150,29100,29250,29250,29100,2533
20240318,092600,879187850,29300,29250,29300,29250,69
20240318,092500,877169550,29250,29300,29300,29250,233
20240318,092400,870342850,29300,29250,29300,29250,750
20240318,092300,848391550,29250,29300,29300,29250,123
20240318,092200,844791500,29350,29400,29400,29350,154
20240318,092100,840271550,29400,29300,29400,29250,561
20240318,092000,823812950,29300,29200,29300,29200,2834
20240318,091900,741048800,29150,29200,29200,29150,140
20240318,091800,736961000,29200,29050,29200,29050,382
20240318,091700,725818250,29100,29100,29200,29100,381
20240318,091600,714727100,29050,29150,29150,29000,2241
20240318,091500,649529150,29250,29150,29250,29100,451
20240318,091400,636385800,29150,29250,29250,29150,440
20240318,091300,623557800,29350,29450,29450,29250,1034
20240318,091200,593180300,29450,29100,29450,29050,5031
20240318,091100,446431650,29100,29050,29150,29000,1937
20240318,091000,390072500,29000,29050,29100,29000,877
20240318,090900,364593200,29050,28850,29050,28850,1921
20240318,090800,309013800,28850,28800,28850,28800,222
20240318,090700,302620150,28850,28850,28850,28850,1121
20240318,090600,270279300,28850,28850,28900,28850,790
20240318,090500,247485650,28850,28700,28900,28700,1221
20240318,090400,212268350,28700,28800,28900,28700,2297
20240318,090300,146007700,28800,28850,28850,28800,1450
20240318,090200,104200700,28800,28600,28800,28600,1862
20240318,090100,50695100,28600,28300,28600,28250,1114
20240318,090000,19111550,28300,28350,28350,28300,476