KissMeData/005930/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184600,831708264400,72800,72800,72800,72800,942748
20240318,184500,831708264400,72800,72800,72800,72800,0
20240318,184400,831708264400,72800,72800,72800,72800,0
20240318,184300,831708264400,72800,72800,72800,72800,0
20240318,184200,831708264400,72800,72800,72800,72800,0
20240318,184100,831708264400,72800,72800,72800,72800,0
20240318,184000,831708264400,72800,72800,72800,72800,0
20240318,183900,831708264400,72800,72800,72800,72800,0
20240318,183800,831708264400,72800,72800,72800,72800,0
20240318,183700,831708264400,72800,72800,72800,72800,0
20240318,183600,831708264400,72800,72800,72800,72800,0
20240318,183500,831708264400,72800,72800,72800,72800,0
20240318,183400,831708264400,72800,72800,72800,72800,0
20240318,183300,831708264400,72800,72800,72800,72800,0
20240318,183200,831708264400,72800,72800,72800,72800,0
20240318,183100,831708264400,72800,72800,72800,72800,0
20240318,183000,831708264400,72800,72800,72800,72800,0
20240318,182900,831708264400,72800,72800,72800,72800,0
20240318,182800,831708264400,72800,72800,72800,72800,0
20240318,182700,831708264400,72800,72800,72800,72800,0
20240318,182600,831708264400,72800,72800,72800,72800,0
20240318,182500,831708264400,72800,72800,72800,72800,0
20240318,182400,831708264400,72800,72800,72800,72800,0
20240318,182300,831708264400,72800,72800,72800,72800,0
20240318,182200,831708264400,72800,72800,72800,72800,0
20240318,182100,831708264400,72800,72800,72800,72800,0
20240318,182000,831708264400,72800,72800,72800,72800,0
20240318,181900,831708264400,72800,72800,72800,72800,0
20240318,181800,831708264400,72800,72800,72800,72800,0
20240318,181700,831708264400,72800,72800,72800,72800,0
20240318,181600,831708264400,72800,72800,72800,72800,942748
20240318,181500,831708264400,72800,72800,72800,72800,0
20240318,181400,831708264400,72800,72800,72800,72800,0
20240318,181300,831708264400,72800,72800,72800,72800,0
20240318,181200,831708264400,72800,72800,72800,72800,0
20240318,181100,831708264400,72800,72800,72800,72800,0
20240318,181000,831708264400,72800,72800,72800,72800,0
20240318,180900,831708264400,72800,72800,72800,72800,0
20240318,180800,831708264400,72800,72800,72800,72800,0
20240318,180700,831708264400,72800,72800,72800,72800,0
20240318,180600,831708264400,72800,72800,72800,72800,0
20240318,180500,831708264400,72800,72800,72800,72800,0
20240318,180400,831708264400,72800,72800,72800,72800,0
20240318,180300,831708264400,72800,72800,72800,72800,0
20240318,180200,831708264400,72800,72800,72800,72800,0
20240318,180100,831708264400,72800,72800,72800,72800,0
20240318,180000,831708264400,72800,72800,72800,72800,0
20240318,175900,831708264400,72800,72800,72800,72800,0
20240318,175800,831708264400,72800,72800,72800,72800,0
20240318,175700,831708264400,72800,72800,72800,72800,0
20240318,175600,831708264400,72800,72800,72800,72800,0
20240318,175500,831708264400,72800,72800,72800,72800,0
20240318,175400,831708264400,72800,72800,72800,72800,0
20240318,175300,831708264400,72800,72800,72800,72800,0
20240318,175200,831708264400,72800,72800,72800,72800,0
20240318,175100,831708264400,72800,72800,72800,72800,0
20240318,175000,831708264400,72800,72800,72800,72800,0
20240318,174900,831708264400,72800,72800,72800,72800,0
20240318,174800,831708264400,72800,72800,72800,72800,0
20240318,174700,831708264400,72800,72800,72800,72800,0
20240318,174600,831708264400,72800,72800,72800,72800,942748
20240318,174500,831708264400,72800,72800,72800,72800,0
20240318,174400,831708264400,72800,72800,72800,72800,0
20240318,174300,831708264400,72800,72800,72800,72800,0
20240318,174200,831708264400,72800,72800,72800,72800,0
20240318,174100,831708264400,72800,72800,72800,72800,0
20240318,174000,831708264400,72800,72800,72800,72800,0
20240318,173900,831708264400,72800,72800,72800,72800,0
20240318,173800,831708264400,72800,72800,72800,72800,0
20240318,173700,831708264400,72800,72800,72800,72800,0
20240318,173600,831708264400,72800,72800,72800,72800,0
20240318,173500,831708264400,72800,72800,72800,72800,0
20240318,173400,831708264400,72800,72800,72800,72800,0
20240318,173300,831708264400,72800,72800,72800,72800,0
20240318,173200,831708264400,72800,72800,72800,72800,0
20240318,173100,831708264400,72800,72800,72800,72800,0
20240318,173000,831708264400,72800,72800,72800,72800,0
20240318,172900,831708264400,72800,72800,72800,72800,0
20240318,172800,831708264400,72800,72800,72800,72800,0
20240318,172700,831708264400,72800,72800,72800,72800,0
20240318,172600,831708264400,72800,72800,72800,72800,0
20240318,172500,831708264400,72800,72800,72800,72800,0
20240318,172400,831708264400,72800,72800,72800,72800,0
20240318,172300,831708264400,72800,72800,72800,72800,0
20240318,172200,831708264400,72800,72800,72800,72800,0
20240318,172100,831708264400,72800,72800,72800,72800,0
20240318,172000,831708264400,72800,72800,72800,72800,0
20240318,171900,831708264400,72800,72800,72800,72800,0
20240318,171800,831708264400,72800,72800,72800,72800,0
20240318,171700,831708264400,72800,72800,72800,72800,0
20240318,171600,831708264400,72800,72800,72800,72800,942748
20240318,171500,831708264400,72800,72800,72800,72800,0
20240318,171400,831708264400,72800,72800,72800,72800,0
20240318,171300,831708264400,72800,72800,72800,72800,0
20240318,171200,831708264400,72800,72800,72800,72800,0
20240318,171100,831708264400,72800,72800,72800,72800,0
20240318,171000,831708264400,72800,72800,72800,72800,0
20240318,170900,831708264400,72800,72800,72800,72800,0
20240318,170800,831708264400,72800,72800,72800,72800,0
20240318,170700,831708264400,72800,72800,72800,72800,0
20240318,170600,831708264400,72800,72800,72800,72800,0
20240318,170500,831708264400,72800,72800,72800,72800,0
20240318,170400,831708264400,72800,72800,72800,72800,0
20240318,170300,831708264400,72800,72800,72800,72800,0
20240318,170200,831708264400,72800,72800,72800,72800,0
20240318,170100,831708264400,72800,72800,72800,72800,0
20240318,170000,831708264400,72800,72800,72800,72800,0
20240318,165900,831708264400,72800,72800,72800,72800,0
20240318,165800,831708264400,72800,72800,72800,72800,0
20240318,165700,831708264400,72800,72800,72800,72800,0
20240318,165600,831708264400,72800,72800,72800,72800,0
20240318,165500,831708264400,72800,72800,72800,72800,0
20240318,165400,831708264400,72800,72800,72800,72800,0
20240318,165300,831708264400,72800,72800,72800,72800,0
20240318,165200,831708264400,72800,72800,72800,72800,0
20240318,165100,831708264400,72800,72800,72800,72800,0
20240318,165000,831708264400,72800,72800,72800,72800,0
20240318,164900,831708264400,72800,72800,72800,72800,0
20240318,164800,831708264400,72800,72800,72800,72800,0
20240318,164700,831708264400,72800,72800,72800,72800,0
20240318,164600,831708264400,72800,72800,72800,72800,942748
20240318,164500,831708264400,72800,72800,72800,72800,0
20240318,164400,831708264400,72800,72800,72800,72800,0
20240318,164300,831708264400,72800,72800,72800,72800,0
20240318,164200,831708264400,72800,72800,72800,72800,0
20240318,164100,831708264400,72800,72800,72800,72800,0
20240318,164000,831708264400,72800,72800,72800,72800,0
20240318,163900,831708264400,72800,72800,72800,72800,0
20240318,163800,831708264400,72800,72800,72800,72800,0
20240318,163700,831708264400,72800,72800,72800,72800,0
20240318,163600,831708264400,72800,72800,72800,72800,0
20240318,163500,831708264400,72800,72800,72800,72800,0
20240318,163400,831708264400,72800,72800,72800,72800,0
20240318,163300,831708264400,72800,72800,72800,72800,0
20240318,163200,831708264400,72800,72800,72800,72800,0
20240318,163100,831708264400,72800,72800,72800,72800,0
20240318,163000,831708264400,72800,72800,72800,72800,0
20240318,162900,831708264400,72800,72800,72800,72800,0
20240318,162800,831708264400,72800,72800,72800,72800,0
20240318,162700,831708264400,72800,72800,72800,72800,0
20240318,162600,831708264400,72800,72800,72800,72800,0
20240318,162500,831708264400,72800,72800,72800,72800,0
20240318,162400,831708264400,72800,72800,72800,72800,0
20240318,162300,831708264400,72800,72800,72800,72800,0
20240318,162200,831708264400,72800,72800,72800,72800,0
20240318,162100,831708264400,72800,72800,72800,72800,0
20240318,162000,831708264400,72800,72800,72800,72800,0
20240318,161900,831708264400,72800,72800,72800,72800,0
20240318,161800,831708264400,72800,72800,72800,72800,0
20240318,161700,831708264400,72800,72800,72800,72800,0
20240318,161600,831708264400,72800,72800,72800,72800,942748
20240318,161500,831708264400,72800,72800,72800,72800,0
20240318,161400,831708264400,72800,72800,72800,72800,0
20240318,161300,831708264400,72800,72800,72800,72800,0
20240318,161200,831708264400,72800,72800,72800,72800,0
20240318,161100,831708264400,72800,72800,72800,72800,0
20240318,161000,831708264400,72800,72800,72800,72800,0
20240318,160900,831708264400,72800,72800,72800,72800,0
20240318,160800,831708264400,72800,72800,72800,72800,0
20240318,160700,831708264400,72800,72800,72800,72800,0
20240318,160600,831708264400,72800,72800,72800,72800,0
20240318,160500,831708264400,72800,72800,72800,72800,0
20240318,160400,831708264400,72800,72800,72800,72800,0
20240318,160300,831708264400,72800,72800,72800,72800,0
20240318,160200,831708264400,72800,72800,72800,72800,0
20240318,160100,831708264400,72800,72800,72800,72800,0
20240318,160000,831708264400,72800,72800,72800,72800,0
20240318,155900,831708264400,72800,72800,72800,72800,0
20240318,155800,831708264400,72800,72800,72800,72800,0
20240318,155700,831708264400,72800,72800,72800,72800,0
20240318,155600,831708264400,72800,72800,72800,72800,0
20240318,155500,831708264400,72800,72800,72800,72800,0
20240318,155400,831708264400,72800,72800,72800,72800,0
20240318,155300,831708264400,72800,72800,72800,72800,0
20240318,155200,831708264400,72800,72800,72800,72800,0
20240318,155100,831708264400,72800,72800,72800,72800,0
20240318,155000,831708264400,72800,72800,72800,72800,0
20240318,154900,831708264400,72800,72800,72800,72800,0
20240318,154800,831708264400,72800,72800,72800,72800,0
20240318,154700,831708264400,72800,72800,72800,72800,0
20240318,154600,831708264400,72800,72800,72800,72800,942748
20240318,154500,831708264400,72800,72800,72800,72800,0
20240318,154400,831708264400,72800,72800,72800,72800,0
20240318,154300,831708264400,72800,72800,72800,72800,0
20240318,154200,831708264400,72800,72800,72800,72800,0
20240318,154100,831708264400,72800,72800,72800,72800,0
20240318,154000,831708264400,72800,72800,72800,72800,0
20240318,153900,831708264400,72800,72800,72800,72800,0
20240318,153800,831708264400,72800,72800,72800,72800,0
20240318,153700,831708264400,72800,72800,72800,72800,0
20240318,153600,831708264400,72800,72800,72800,72800,0
20240318,153500,831708264400,72800,72800,72800,72800,0
20240318,153400,831708264400,72800,72800,72800,72800,0
20240318,153300,831708264400,72800,72800,72800,72800,0
20240318,153200,831708264400,72800,72800,72800,72800,0
20240318,153100,831708264400,72800,72800,72800,72800,0
20240318,153000,831708264400,72800,72800,72800,72800,942748
20240318,152900,763076210000,72800,72800,72800,72800,0
20240318,152800,763076210000,72800,72800,72800,72800,0
20240318,152700,763076210000,72800,72800,72800,72800,0
20240318,152600,763076210000,72800,72800,72800,72800,0
20240318,152500,763076210000,72800,72800,72800,72800,0
20240318,152400,763076210000,72800,72800,72800,72800,0
20240318,152300,763076210000,72800,72800,72800,72800,0
20240318,152200,763076210000,72800,72800,72800,72800,0
20240318,152100,763076210000,72800,72800,72800,72800,0
20240318,152000,763076210000,72800,72800,72800,72800,0
20240318,151900,763076210000,72800,72800,72900,72800,225983
20240318,151800,746623594300,72800,72900,72900,72800,30718
20240318,151700,744386888500,72900,72800,72900,72800,24571
20240318,151600,742596797000,72800,72900,72900,72800,38710
20240318,151500,739777241300,72900,72900,72900,72800,24208
20240318,151400,738013672800,72900,72900,72900,72800,22004
20240318,151300,736410850700,72800,72900,72900,72800,18736
20240318,151200,735046384400,72800,72900,72900,72800,18959
20240318,151100,733665441800,72900,72900,72900,72800,14626
20240318,151000,732600017500,72900,72900,72900,72800,16099
20240318,150900,731427264400,72800,72900,72900,72800,13730
20240318,150800,730427154900,72800,72900,72900,72800,13969
20240318,150700,729409808900,72800,72900,72900,72800,18246
20240318,150600,728080735600,72800,72900,72900,72800,22281
20240318,150500,726457568800,72800,72800,72900,72800,15436
20240318,150400,725333498200,72900,72900,72900,72800,17153
20240318,150300,724084480200,72900,72900,72900,72800,14925
20240318,150200,722997627300,72900,72900,72900,72800,16530
20240318,150100,721794012600,72800,72900,72900,72800,22256
20240318,150000,720173584400,72800,72900,72900,72800,15000
20240318,145900,719081269500,72800,72800,72900,72800,31809
20240318,145800,716764518800,72800,73000,73000,72800,194493
20240318,145700,702586554500,73000,72900,73000,72900,121241
20240318,145600,693747929800,72900,73000,73000,72900,26795
20240318,145500,691793964200,73000,72900,73000,72900,34126
20240318,145400,689304614600,72900,72900,73000,72900,19048
20240318,145300,687915500600,72900,72900,73000,72900,21737
20240318,145200,686330095600,72900,73000,73000,72900,17846
20240318,145100,685028859600,73000,73000,73000,72900,19395
20240318,145000,683614466100,73000,73000,73000,72900,26982
20240318,144900,681646100400,73000,72900,73000,72900,17474
20240318,144800,680371851200,72900,73000,73000,72900,17398
20240318,144700,679103053500,72900,72900,73000,72900,17942
20240318,144600,677794493400,73000,72900,73000,72900,12734
20240318,144500,676865885500,72900,72900,73000,72900,14685
20240318,144400,675794900000,73000,72900,73000,72900,12090
20240318,144300,674912892000,73000,72900,73000,72900,11129
20240318,144200,674100958000,72900,72900,73000,72900,8915
20240318,144100,673450604400,73000,72900,73000,72900,9285
20240318,144000,672773341300,72900,73000,73000,72900,9632
20240318,143900,672070661100,73000,72900,73000,72900,10144
20240318,143800,671330556800,73000,73000,73000,72900,10802
20240318,143700,670542518400,73000,72900,73000,72900,183041
20240318,143600,657180977700,73000,73000,73000,72900,41727
20240318,143500,654136017100,73000,73000,73000,72900,16487
20240318,143400,652933500500,72900,72900,73000,72900,19779
20240318,143300,651490416200,73000,73000,73000,72900,17008
20240318,143200,650249581500,72900,72900,73000,72900,11919
20240318,143100,649380137400,72900,72900,73000,72900,11037
20240318,143000,648574875000,72900,73000,73000,72900,18106
20240318,142900,647253642000,73000,73000,73000,72900,12860
20240318,142800,646315178600,73000,72900,73000,72900,21837
20240318,142700,644721365600,72900,73000,73000,72900,9210
20240318,142600,644049264700,72900,72900,73000,72900,9875
20240318,142500,643328634200,72900,73000,73000,72900,19894
20240318,142400,641876601300,73000,72900,73000,72800,182997
20240318,142300,628530936100,72900,72900,72900,72800,36414
20240318,142200,625877370400,72800,72900,72900,72800,8662
20240318,142100,625246530100,72800,72800,72900,72800,15322
20240318,142000,624130546500,72900,72900,72900,72800,13738
20240318,141900,623129948400,72900,72900,72900,72800,12858
20240318,141800,622193376600,72800,72800,72900,72800,14133
20240318,141700,621164039400,72900,72900,72900,72800,10003
20240318,141600,620435453100,72900,72900,72900,72800,18144
20240318,141500,619113616300,72800,72800,72900,72800,10871
20240318,141400,618321768300,72800,72900,72900,72800,9148
20240318,141300,617655301800,72900,72900,72900,72800,11056
20240318,141200,616850037900,72800,72900,72900,72800,9162
20240318,141100,616182403000,72800,72900,72900,72800,6496
20240318,141000,615709099800,72800,72800,72900,72800,5775
20240318,140900,615288318100,72800,72800,72900,72800,9053
20240318,140800,614628788900,72900,72900,72900,72800,10636
20240318,140700,613853596500,72800,72900,72900,72800,6606
20240318,140600,613372272000,72800,72900,72900,72800,15305
20240318,140500,612257624000,72800,72800,72900,72800,194193
20240318,140400,598101174700,72900,72900,72900,72800,14114
20240318,140300,597072552600,72900,72800,72900,72800,137429
20240318,140200,587066359700,72800,72800,72800,72700,20998
20240318,140100,585538894200,72700,72700,72800,72700,14470
20240318,140000,584486523300,72700,72700,72800,72700,13256
20240318,135900,583522594700,72700,72700,72800,72700,13679
20240318,135800,582527734700,72800,72700,72800,72700,11480
20240318,135700,581692952700,72800,72800,72800,72700,8021
20240318,135600,581109666900,72700,72700,72800,72700,13877
20240318,135500,580100440100,72800,72700,72800,72700,9051
20240318,135400,579442114700,72700,72700,72800,72700,239885
20240318,135300,562002127000,72700,72800,72800,72700,15751
20240318,135200,560856096800,72700,72700,72800,72700,9739
20240318,135100,560147681900,72800,72800,72800,72700,13724
20240318,135000,559149499000,72700,72700,72800,72700,22613
20240318,134900,557504939800,72700,72800,72800,72700,13319
20240318,134800,556535999500,72700,72700,72800,72700,10267
20240318,134700,555789267500,72700,72700,72800,72700,12707
20240318,134600,554864927000,72700,72800,72800,72700,13986
20240318,134500,553847551200,72700,72700,72800,72700,11439
20240318,134400,553015416500,72700,72800,72800,72700,14483
20240318,134300,551961776000,72700,72700,72800,72700,21383
20240318,134200,550405922100,72700,72700,72800,72700,14566
20240318,134100,549346146200,72700,72700,72800,72700,12513
20240318,134000,548435822600,72700,72700,72800,72700,9859
20240318,133900,547718600100,72700,72800,72800,72700,12499
20240318,133800,546809345800,72800,72700,72800,72700,8373
20240318,133700,546200246200,72700,72700,72800,72700,8830
20240318,133600,545557851400,72700,72800,72800,72700,7316
20240318,133500,545025405000,72700,72700,72800,72700,7586
20240318,133400,544473469300,72800,72800,72800,72700,4959
20240318,133300,544112506200,72800,72800,72800,72700,7834
20240318,133200,543542297800,72800,72700,72800,72700,6496
20240318,133100,543069470300,72700,72800,72800,72700,4114
20240318,133000,542770076500,72800,72700,72800,72700,9502
20240318,132900,542078716800,72700,72700,72800,72700,45315
20240318,132800,538783895800,72700,72800,72800,72700,6455
20240318,132700,538314060500,72800,72700,72900,72700,208784
20240318,132600,523114469300,72800,72800,72800,72700,19455
20240318,132500,521698352300,72800,72700,72800,72700,5545
20240318,132400,521294896100,72700,72800,72800,72700,9434
20240318,132300,520608316500,72700,72700,72800,72700,7686
20240318,132200,520049222200,72700,72700,72800,72700,19466
20240318,132100,518632663800,72700,72700,72800,72700,14256
20240318,132000,517595746700,72800,72700,72800,72700,8618
20240318,131900,516968876400,72700,72700,72800,72700,7477
20240318,131800,516425007400,72700,72700,72800,72700,9775
20240318,131700,515713763000,72700,72800,72800,72700,8249
20240318,131600,515113484500,72800,72800,72800,72700,4140
20240318,131500,514812205800,72800,72700,72800,72700,15387
20240318,131400,513692310700,72700,72700,72800,72700,7139
20240318,131300,513172845400,72800,72800,72800,72700,4598
20240318,131200,512838312700,72800,72800,72800,72700,5483
20240318,131100,512439413700,72800,72800,72800,72700,9339
20240318,131000,511760117000,72700,72800,72800,72600,91541
20240318,130900,505104778000,72700,72800,72800,72700,5248
20240318,130800,504722826100,72700,72700,72800,72700,3017
20240318,130700,504503361000,72800,72700,72800,72600,93057
20240318,130600,497738189200,72700,72700,72700,72600,26821
20240318,130500,495788420400,72700,72700,72800,72600,38844
20240318,130400,492964319000,72800,72600,72800,72600,186476
20240318,130300,479407726000,72600,72600,72700,72600,7079
20240318,130200,478893405800,72700,72600,72700,72600,12846
20240318,130100,477960285800,72700,72600,72700,72600,14308
20240318,130000,476920386200,72600,72700,72700,72600,10446
20240318,125900,476161599000,72700,72600,72700,72600,11546
20240318,125800,475322865400,72700,72600,72700,72600,9732
20240318,125700,474615974400,72700,72600,72700,72600,7900
20240318,125600,474042134300,72700,72600,72700,72600,9742
20240318,125500,473334356100,72600,72600,72700,72600,8627
20240318,125400,472707578600,72700,72700,72700,72600,8281
20240318,125300,472106042900,72700,72600,72700,72600,13968
20240318,125200,471091131000,72600,72600,72700,72600,12125
20240318,125100,470209907700,72600,72600,72700,72600,7303
20240318,125000,469679317600,72700,72700,72700,72600,8427
20240318,124900,469067134900,72600,72700,72700,72600,10149
20240318,124800,468329877800,72700,72700,72700,72600,8273
20240318,124700,467728928200,72700,72700,72700,72600,7762
20240318,124600,467164996000,72700,72600,72700,72600,9214
20240318,124500,466495516000,72700,72700,72700,72600,8158
20240318,124400,465902937100,72600,72600,72700,72600,15328
20240318,124300,464789058500,72600,72600,72700,72600,15044
20240318,124200,463695841900,72700,72700,72700,72600,12210
20240318,124100,462808601300,72600,72700,72700,72600,8199
20240318,124000,462212961700,72600,72700,72700,72600,7543
20240318,123900,461664965300,72600,72700,72700,72600,31191
20240318,123800,459399720900,72600,72700,72700,72600,10806
20240318,123700,458614657300,72600,72700,72700,72600,12921
20240318,123600,457675875400,72700,72700,72700,72600,8952
20240318,123500,457025413400,72600,72600,72700,72600,14645
20240318,123400,455961622000,72700,72700,72700,72600,9009
20240318,123300,455307042900,72700,72600,72700,72600,11198
20240318,123200,454493287600,72700,72600,72700,72600,15661
20240318,123100,453355327700,72700,72600,72700,72600,8422
20240318,123000,452743594600,72700,72700,72700,72600,8541
20240318,122900,452123172800,72600,72600,72700,72600,6299
20240318,122800,451665602900,72700,72700,72700,72600,8403
20240318,122700,451055083000,72700,72700,72700,72600,9361
20240318,122600,450375069600,72600,72600,72700,72600,10777
20240318,122500,449592186200,72700,72600,72700,72600,10133
20240318,122400,448856140600,72700,72700,72700,72600,11036
20240318,122300,448054337100,72700,72700,72700,72600,8065
20240318,122200,447468302900,72700,72600,72700,72600,7837
20240318,122100,446899056500,72700,72700,72700,72600,6995
20240318,122000,446390705300,72700,72600,72700,72600,5122
20240318,121900,446018482900,72600,72700,72700,72600,4361
20240318,121800,445701567000,72700,72600,72800,72600,77148
20240318,121700,440093170200,72600,72600,72700,72600,5178
20240318,121600,439716877100,72600,72700,72800,72600,94444
20240318,121500,432850949000,72600,72600,72700,72600,13758
20240318,121400,431851150300,72600,72600,72700,72600,7561
20240318,121300,431301757700,72600,72700,72700,72600,5639
20240318,121200,430892150800,72600,72700,72700,72600,16473
20240318,121100,429695180300,72700,72600,72700,72600,8384
20240318,121000,429086019900,72700,72700,72700,72600,4476
20240318,120900,428760886300,72600,72700,72700,72600,7865
20240318,120800,428189422000,72700,72700,72700,72600,8515
20240318,120700,427570602800,72700,72600,72700,72600,7846
20240318,120600,427000378500,72600,72600,72700,72600,7937
20240318,120500,426423486300,72600,72700,72800,72600,68198
20240318,120400,421465653800,72700,72700,72700,72600,57983
20240318,120300,417250419800,72700,72700,72700,72600,16236
20240318,120200,416070498600,72700,72600,72700,72600,13463
20240318,120100,415092129100,72600,72700,72700,72600,9110
20240318,120000,414430332100,72600,72600,72700,72600,8914
20240318,115900,413782857300,72700,72600,72700,72600,8655
20240318,115800,413154195600,72700,72600,72700,72600,11718
20240318,115700,412302803300,72600,72700,72700,72600,9953
20240318,115600,411579590200,72700,72600,72700,72600,9711
20240318,115500,410873874600,72600,72700,72700,72600,8301
20240318,115400,410270794100,72700,72600,72700,72600,9431
20240318,115300,409585545000,72600,72700,72700,72600,6005
20240318,115200,409149275200,72600,72700,72700,72600,7991
20240318,115100,408568737900,72600,72700,72700,72600,6363
20240318,115000,408106480600,72600,72600,72700,72600,7528
20240318,114900,407559621900,72600,72700,72700,72600,8327
20240318,114800,406954738000,72600,72700,72700,72600,9316
20240318,114700,406277899900,72700,72600,72700,72600,5525
20240318,114600,405876646000,72600,72600,72700,72600,4734
20240318,114500,405532787500,72600,72600,72700,72500,61627
20240318,114400,401058464800,72600,72600,72700,72500,21066
20240318,114300,399529013700,72500,72700,72700,72500,200569
20240318,114200,384967451000,72600,72600,72700,72600,14907
20240318,114100,383884035300,72600,72600,72700,72600,8698
20240318,114000,383252093600,72700,72600,72700,72600,8490
20240318,113900,382635085800,72700,72700,72700,72600,7836
20240318,113800,382065663400,72700,72600,72700,72600,6440
20240318,113700,381597588200,72700,72700,72700,72600,3800
20240318,113600,381321450900,72700,72600,72700,72500,183429
20240318,113500,368004066000,72500,72600,72600,72500,8388
20240318,113400,367395529200,72600,72600,72600,72500,9856
20240318,113300,366680520100,72600,72600,72600,72500,11706
20240318,113200,365831188600,72600,72600,72600,72500,13548
20240318,113100,364848080000,72600,72500,72600,72500,10396
20240318,113000,364093987400,72500,72500,72600,72500,10523
20240318,112900,363330546100,72600,72500,72600,72500,10813
20240318,112800,362546110300,72500,72500,72600,72500,8308
20240318,112700,361943459000,72500,72500,72600,72500,7229
20240318,112600,361419094100,72500,72500,72600,72500,26701
20240318,112500,359482858500,72600,72500,72600,72500,12958
20240318,112400,358542873900,72600,72600,72600,72500,9513
20240318,112300,357852858400,72600,72600,72600,72500,11486
20240318,112200,357019766600,72600,72500,72600,72500,9450
20240318,112100,356334362600,72600,72500,72600,72500,29523
20240318,112000,354192491500,72500,72600,72600,72500,10603
20240318,111900,353423340500,72500,72500,72600,72500,7750
20240318,111800,352861296500,72500,72600,72600,72500,9892
20240318,111700,352143727300,72500,72500,72600,72500,10547
20240318,111600,351378746300,72600,72600,72600,72500,7931
20240318,111500,350803573400,72600,72600,72600,72500,8544
20240318,111400,350183907300,72500,72500,72600,72500,9460
20240318,111300,349497716500,72600,72500,72600,72500,12050
20240318,111200,348623552000,72500,72600,72600,72500,15984
20240318,111100,347463839300,72500,72500,72600,72500,11852
20240318,111000,346604425900,72600,72600,72600,72500,16363
20240318,110900,345417557400,72500,72500,72600,72500,20604
20240318,110800,343923167400,72500,72500,72600,72500,14440
20240318,110700,342875433800,72500,72500,72600,72500,13456
20240318,110600,341899088100,72500,72600,72600,72500,11516
20240318,110500,341063643200,72600,72600,72700,72500,173217
20240318,110400,328488862600,72600,72700,72700,72600,10755
20240318,110300,327707705000,72700,72600,72700,72600,31971
20240318,110200,325386155300,72700,72600,72700,72600,11369
20240318,110100,324560395500,72700,72600,72700,72600,20521
20240318,110000,323069290300,72600,72700,72700,72600,9982
20240318,105900,322344225000,72600,72700,72700,72600,8904
20240318,105800,321697465000,72700,72600,72700,72600,13737
20240318,105700,320699433000,72700,72600,72700,72600,10484
20240318,105600,319937891100,72700,72600,72700,72600,20086
20240318,105500,318478514400,72700,72600,72700,72600,9772
20240318,105400,317768759400,72700,72600,72700,72600,14482
20240318,105300,316716617100,72700,72600,72700,72600,6572
20240318,105200,316239362600,72600,72600,72700,72600,10483
20240318,105100,315477965900,72600,72800,72800,72600,107474
20240318,105000,307666045800,72700,72700,72800,72700,7504
20240318,104900,307120251500,72800,72700,72800,72700,6484
20240318,104800,306648647600,72800,72800,72800,72700,8106
20240318,104700,306058919700,72800,72700,72800,72700,13273
20240318,104600,305093415200,72700,72800,72800,72700,6634
20240318,104500,304610987900,72700,72800,72800,72700,6825
20240318,104400,304114567200,72800,72700,72800,72700,5888
20240318,104300,303686380100,72700,72800,72800,72600,47244
20240318,104200,300251514700,72800,72600,72800,72600,115167
20240318,104100,291878303600,72700,72700,72700,72600,14686
20240318,104000,290811263800,72700,72700,72700,72600,9122
20240318,103900,290148701900,72700,72600,72700,72600,12024
20240318,103800,289275348500,72700,72700,72700,72600,11725
20240318,103700,288423673700,72700,72700,72700,72600,15066
20240318,103600,287328832300,72700,72700,72700,72600,9239
20240318,103500,286657629100,72700,72700,72700,72600,8901
20240318,103400,286011253200,72600,72700,72700,72600,10306
20240318,103300,285262641700,72700,72700,72700,72600,15321
20240318,103200,284149452100,72600,72700,72700,72600,16991
20240318,103100,282914899600,72600,72600,72700,72600,10644
20240318,103000,282141757200,72700,72700,72700,72600,10247
20240318,102900,281397309200,72700,72700,72700,72600,10641
20240318,102800,280624113200,72700,72800,72800,72600,96483
20240318,102700,273609893800,72800,72800,72800,72700,28822
20240318,102600,271514355700,72800,72700,72800,72700,11992
20240318,102500,270641967800,72700,72700,72800,72700,7948
20240318,102400,270063800400,72700,72800,72800,72700,6923
20240318,102300,269560217700,72800,72800,72800,72700,11087
20240318,102200,268753458700,72800,72700,72800,72700,10835
20240318,102100,267965196300,72800,72800,72800,72700,13159
20240318,102000,267007838200,72800,72700,72800,72700,12264
20240318,101900,266115719900,72700,72800,72800,72700,9678
20240318,101800,265411626300,72800,72800,72800,72700,9642
20240318,101700,264710290700,72800,72700,72800,72700,12484
20240318,101600,263802273500,72700,72700,72800,72700,6049
20240318,101500,263362361800,72700,72800,72800,72700,6557
20240318,101400,262885468900,72700,72700,72800,72700,6299
20240318,101300,262427325500,72700,72700,72800,72700,10281
20240318,101200,261679578000,72700,72800,72800,72700,5330
20240318,101100,261292010700,72800,72700,72800,72700,5844
20240318,101000,260867018200,72700,72700,72800,72600,31511
20240318,100900,258576607000,72700,72800,72800,72600,174837
20240318,100800,245865648400,72800,72700,72800,72700,9016
20240318,100700,245209601500,72800,72700,72800,72700,9331
20240318,100600,244530671800,72800,72700,72800,72700,31923
20240318,100500,242207154700,72800,72700,72800,72700,9826
20240318,100400,241492213800,72800,72800,72800,72700,12228
20240318,100300,240602717000,72800,72800,72800,72700,12659
20240318,100200,239681999000,72800,72700,72800,72700,10015
20240318,100100,238953482800,72700,72800,72800,72700,13400
20240318,100000,237978591800,72800,72800,72800,72700,5182
20240318,095900,237601688800,72800,72800,72800,72700,2998
20240318,095800,237383560300,72800,72800,72800,72700,6549
20240318,095700,236906949200,72700,72800,72800,72700,11675
20240318,095600,236057083000,72800,72800,72800,72700,6396
20240318,095500,235591568100,72800,72800,72800,72700,6314
20240318,095400,235132165200,72800,72800,72800,72700,20648
20240318,095300,233629292100,72800,72800,72800,72700,6557
20240318,095200,233152140900,72800,72800,72800,72700,11453
20240318,095100,232318936500,72800,72800,72900,72700,37436
20240318,095000,229593699000,72800,72800,72900,72700,84891
20240318,094900,223413726900,72700,72800,72800,72700,92897
20240318,094800,216650963600,72800,72700,72800,72600,121365
20240318,094700,207827427100,72700,72700,72700,72600,9174
20240318,094600,207161064400,72700,72700,72700,72600,11085
20240318,094500,206355709700,72600,72700,72700,72600,9854
20240318,094400,205639891400,72700,72700,72700,72600,15129
20240318,094300,204540864100,72700,72500,72700,72500,126522
20240318,094200,195357253500,72600,72500,72600,72500,29197
20240318,094100,193239407500,72600,72600,72600,72500,28256
20240318,094000,191189734200,72600,72600,72600,72500,25434
20240318,093900,189345390400,72600,72600,72600,72500,17933
20240318,093800,188044808400,72600,72600,72600,72500,42316
20240318,093700,184974128700,72600,72600,72600,72500,18870
20240318,093600,183605462100,72600,72600,72600,72500,27707
20240318,093500,181595113700,72500,72600,72600,72500,33675
20240318,093400,179152511200,72500,72500,72600,72500,18634
20240318,093300,177801212100,72500,72500,72600,72500,21534
20240318,093200,176239709400,72500,72700,72700,72500,105834
20240318,093100,168556623200,72600,72700,72700,72600,23499
20240318,093000,166850331000,72600,72700,72700,72600,19437
20240318,092900,165438889400,72700,72600,72700,72600,20964
20240318,092800,163916640200,72600,72700,72700,72600,22653
20240318,092700,162271722000,72600,72600,72700,72600,30338
20240318,092600,160068835800,72700,72700,72700,72600,17687
20240318,092500,158784385300,72600,72700,72700,72600,21577
20240318,092400,157217457300,72700,72700,72700,72600,17998
20240318,092300,155910389700,72700,72600,72700,72600,21173
20240318,092200,154372694800,72600,72700,72700,72600,31016
20240318,092100,152119651400,72700,72600,72700,72600,24652
20240318,092000,150329387200,72700,72700,72800,72600,118900
20240318,091900,141685575000,72800,72800,72800,72700,16580
20240318,091800,140479510000,72800,72800,72800,72700,44579
20240318,091700,137238369500,72800,72800,72800,72700,12887
20240318,091600,136300744200,72800,72800,72800,72700,8507
20240318,091500,135681739800,72800,72800,72900,72700,48410
20240318,091400,132158144200,72800,72800,72900,72700,91820
20240318,091300,125473583200,72800,72800,72900,72800,61104
20240318,091200,121024788200,72900,72900,72900,72800,11276
20240318,091100,120202951500,72900,72800,72900,72700,44853
20240318,091000,116937546400,72800,72800,72800,72700,66913
20240318,090900,112066509500,72800,72800,72800,72700,34245
20240318,090800,109573568800,72800,72700,72800,72600,178946
20240318,090700,96557632000,72600,72700,72700,72600,50769
20240318,090600,92871340300,72700,72600,72700,72500,91938
20240318,090500,86196569100,72600,72700,72700,72500,58264
20240318,090400,81967576800,72600,72700,72800,72600,265091
20240318,090300,62710776500,72800,72800,72800,72700,48635
20240318,090200,59172434200,72800,72800,72800,72700,45015
20240318,090100,55897092100,72800,72700,72900,72600,243017
20240318,090000,38212809200,72700,72600,72700,72500,525448