KissMeData/035760/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,191700,4729165900,75100,75100,75100,75100,1152
20240321,191600,4729165900,75100,75100,75100,75100,0
20240321,191500,4729165900,75100,75100,75100,75100,0
20240321,191400,4729165900,75100,75100,75100,75100,0
20240321,191300,4729165900,75100,75100,75100,75100,0
20240321,191200,4729165900,75100,75100,75100,75100,0
20240321,191100,4729165900,75100,75100,75100,75100,0
20240321,191000,4729165900,75100,75100,75100,75100,0
20240321,190900,4729165900,75100,75100,75100,75100,0
20240321,190800,4729165900,75100,75100,75100,75100,0
20240321,190700,4729165900,75100,75100,75100,75100,0
20240321,190600,4729165900,75100,75100,75100,75100,0
20240321,190500,4729165900,75100,75100,75100,75100,0
20240321,190400,4729165900,75100,75100,75100,75100,0
20240321,190300,4729165900,75100,75100,75100,75100,0
20240321,190200,4729165900,75100,75100,75100,75100,0
20240321,190100,4729165900,75100,75100,75100,75100,0
20240321,190000,4729165900,75100,75100,75100,75100,0
20240321,185900,4729165900,75100,75100,75100,75100,0
20240321,185800,4729165900,75100,75100,75100,75100,0
20240321,185700,4729165900,75100,75100,75100,75100,0
20240321,185600,4729165900,75100,75100,75100,75100,0
20240321,185500,4729165900,75100,75100,75100,75100,0
20240321,185400,4729165900,75100,75100,75100,75100,0
20240321,185300,4729165900,75100,75100,75100,75100,0
20240321,185200,4729165900,75100,75100,75100,75100,0
20240321,185100,4729165900,75100,75100,75100,75100,0
20240321,185000,4729165900,75100,75100,75100,75100,0
20240321,184900,4729165900,75100,75100,75100,75100,0
20240321,184800,4729165900,75100,75100,75100,75100,0
20240321,184700,4729165900,75100,75100,75100,75100,1152
20240321,184600,4729165900,75100,75100,75100,75100,0
20240321,184500,4729165900,75100,75100,75100,75100,0
20240321,184400,4729165900,75100,75100,75100,75100,0
20240321,184300,4729165900,75100,75100,75100,75100,0
20240321,184200,4729165900,75100,75100,75100,75100,0
20240321,184100,4729165900,75100,75100,75100,75100,0
20240321,184000,4729165900,75100,75100,75100,75100,0
20240321,183900,4729165900,75100,75100,75100,75100,0
20240321,183800,4729165900,75100,75100,75100,75100,0
20240321,183700,4729165900,75100,75100,75100,75100,0
20240321,183600,4729165900,75100,75100,75100,75100,0
20240321,183500,4729165900,75100,75100,75100,75100,0
20240321,183400,4729165900,75100,75100,75100,75100,0
20240321,183300,4729165900,75100,75100,75100,75100,0
20240321,183200,4729165900,75100,75100,75100,75100,0
20240321,183100,4729165900,75100,75100,75100,75100,0
20240321,183000,4729165900,75100,75100,75100,75100,0
20240321,182900,4729165900,75100,75100,75100,75100,0
20240321,182800,4729165900,75100,75100,75100,75100,0
20240321,182700,4729165900,75100,75100,75100,75100,0
20240321,182600,4729165900,75100,75100,75100,75100,0
20240321,182500,4729165900,75100,75100,75100,75100,0
20240321,182400,4729165900,75100,75100,75100,75100,0
20240321,182300,4729165900,75100,75100,75100,75100,0
20240321,182200,4729165900,75100,75100,75100,75100,0
20240321,182100,4729165900,75100,75100,75100,75100,0
20240321,182000,4729165900,75100,75100,75100,75100,0
20240321,181900,4729165900,75100,75100,75100,75100,0
20240321,181800,4729165900,75100,75100,75100,75100,0
20240321,181700,4729165900,75100,75100,75100,75100,1152
20240321,181600,4729165900,75100,75100,75100,75100,0
20240321,181500,4729165900,75100,75100,75100,75100,0
20240321,181400,4729165900,75100,75100,75100,75100,0
20240321,181300,4729165900,75100,75100,75100,75100,0
20240321,181200,4729165900,75100,75100,75100,75100,0
20240321,181100,4729165900,75100,75100,75100,75100,0
20240321,181000,4729165900,75100,75100,75100,75100,0
20240321,180900,4729165900,75100,75100,75100,75100,0
20240321,180800,4729165900,75100,75100,75100,75100,0
20240321,180700,4729165900,75100,75100,75100,75100,0
20240321,180600,4729165900,75100,75100,75100,75100,0
20240321,180500,4729165900,75100,75100,75100,75100,0
20240321,180400,4729165900,75100,75100,75100,75100,0
20240321,180300,4729165900,75100,75100,75100,75100,0
20240321,180200,4729165900,75100,75100,75100,75100,0
20240321,180100,4729165900,75100,75100,75100,75100,0
20240321,180000,4729165900,75100,75100,75100,75100,0
20240321,175900,4729165900,75100,75100,75100,75100,0
20240321,175800,4729165900,75100,75100,75100,75100,0
20240321,175700,4729165900,75100,75100,75100,75100,0
20240321,175600,4729165900,75100,75100,75100,75100,0
20240321,175500,4729165900,75100,75100,75100,75100,0
20240321,175400,4729165900,75100,75100,75100,75100,0
20240321,175300,4729165900,75100,75100,75100,75100,0
20240321,175200,4729165900,75100,75100,75100,75100,0
20240321,175100,4729165900,75100,75100,75100,75100,0
20240321,175000,4729165900,75100,75100,75100,75100,0
20240321,174900,4729165900,75100,75100,75100,75100,0
20240321,174800,4729165900,75100,75100,75100,75100,0
20240321,174700,4729165900,75100,75100,75100,75100,1152
20240321,174600,4729165900,75100,75100,75100,75100,0
20240321,174500,4729165900,75100,75100,75100,75100,0
20240321,174400,4729165900,75100,75100,75100,75100,0
20240321,174300,4729165900,75100,75100,75100,75100,0
20240321,174200,4729165900,75100,75100,75100,75100,0
20240321,174100,4729165900,75100,75100,75100,75100,0
20240321,174000,4729165900,75100,75100,75100,75100,0
20240321,173900,4729165900,75100,75100,75100,75100,0
20240321,173800,4729165900,75100,75100,75100,75100,0
20240321,173700,4729165900,75100,75100,75100,75100,0
20240321,173600,4729165900,75100,75100,75100,75100,0
20240321,173500,4729165900,75100,75100,75100,75100,0
20240321,173400,4729165900,75100,75100,75100,75100,0
20240321,173300,4729165900,75100,75100,75100,75100,0
20240321,173200,4729165900,75100,75100,75100,75100,0
20240321,173100,4729165900,75100,75100,75100,75100,0
20240321,173000,4729165900,75100,75100,75100,75100,0
20240321,172900,4729165900,75100,75100,75100,75100,0
20240321,172800,4729165900,75100,75100,75100,75100,0
20240321,172700,4729165900,75100,75100,75100,75100,0
20240321,172600,4729165900,75100,75100,75100,75100,0
20240321,172500,4729165900,75100,75100,75100,75100,0
20240321,172400,4729165900,75100,75100,75100,75100,0
20240321,172300,4729165900,75100,75100,75100,75100,0
20240321,172200,4729165900,75100,75100,75100,75100,0
20240321,172100,4729165900,75100,75100,75100,75100,0
20240321,172000,4729165900,75100,75100,75100,75100,0
20240321,171900,4729165900,75100,75100,75100,75100,0
20240321,171800,4729165900,75100,75100,75100,75100,0
20240321,171700,4729165900,75100,75100,75100,75100,1152
20240321,171600,4729165900,75100,75100,75100,75100,0
20240321,171500,4729165900,75100,75100,75100,75100,0
20240321,171400,4729165900,75100,75100,75100,75100,0
20240321,171300,4729165900,75100,75100,75100,75100,0
20240321,171200,4729165900,75100,75100,75100,75100,0
20240321,171100,4729165900,75100,75100,75100,75100,0
20240321,171000,4729165900,75100,75100,75100,75100,0
20240321,170900,4729165900,75100,75100,75100,75100,0
20240321,170800,4729165900,75100,75100,75100,75100,0
20240321,170700,4729165900,75100,75100,75100,75100,0
20240321,170600,4729165900,75100,75100,75100,75100,0
20240321,170500,4729165900,75100,75100,75100,75100,0
20240321,170400,4729165900,75100,75100,75100,75100,0
20240321,170300,4729165900,75100,75100,75100,75100,0
20240321,170200,4729165900,75100,75100,75100,75100,0
20240321,170100,4729165900,75100,75100,75100,75100,0
20240321,170000,4729165900,75100,75100,75100,75100,0
20240321,165900,4729165900,75100,75100,75100,75100,0
20240321,165800,4729165900,75100,75100,75100,75100,0
20240321,165700,4729165900,75100,75100,75100,75100,0
20240321,165600,4729165900,75100,75100,75100,75100,0
20240321,165500,4729165900,75100,75100,75100,75100,0
20240321,165400,4729165900,75100,75100,75100,75100,0
20240321,165300,4729165900,75100,75100,75100,75100,0
20240321,165200,4729165900,75100,75100,75100,75100,0
20240321,165100,4729165900,75100,75100,75100,75100,0
20240321,165000,4729165900,75100,75100,75100,75100,0
20240321,164900,4729165900,75100,75100,75100,75100,0
20240321,164800,4729165900,75100,75100,75100,75100,0
20240321,164700,4729165900,75100,75100,75100,75100,1152
20240321,164600,4729165900,75100,75100,75100,75100,0
20240321,164500,4729165900,75100,75100,75100,75100,0
20240321,164400,4729165900,75100,75100,75100,75100,0
20240321,164300,4729165900,75100,75100,75100,75100,0
20240321,164200,4729165900,75100,75100,75100,75100,0
20240321,164100,4729165900,75100,75100,75100,75100,0
20240321,164000,4729165900,75100,75100,75100,75100,0
20240321,163900,4729165900,75100,75100,75100,75100,0
20240321,163800,4729165900,75100,75100,75100,75100,0
20240321,163700,4729165900,75100,75100,75100,75100,0
20240321,163600,4729165900,75100,75100,75100,75100,0
20240321,163500,4729165900,75100,75100,75100,75100,0
20240321,163400,4729165900,75100,75100,75100,75100,0
20240321,163300,4729165900,75100,75100,75100,75100,0
20240321,163200,4729165900,75100,75100,75100,75100,0
20240321,163100,4729165900,75100,75100,75100,75100,0
20240321,163000,4729165900,75100,75100,75100,75100,0
20240321,162900,4729165900,75100,75100,75100,75100,0
20240321,162800,4729165900,75100,75100,75100,75100,0
20240321,162700,4729165900,75100,75100,75100,75100,0
20240321,162600,4729165900,75100,75100,75100,75100,0
20240321,162500,4729165900,75100,75100,75100,75100,0
20240321,162400,4729165900,75100,75100,75100,75100,0
20240321,162300,4729165900,75100,75100,75100,75100,0
20240321,162200,4729165900,75100,75100,75100,75100,0
20240321,162100,4729165900,75100,75100,75100,75100,0
20240321,162000,4729165900,75100,75100,75100,75100,0
20240321,161900,4729165900,75100,75100,75100,75100,0
20240321,161800,4729165900,75100,75100,75100,75100,0
20240321,161700,4729165900,75100,75100,75100,75100,1152
20240321,161600,4729165900,75100,75100,75100,75100,0
20240321,161500,4729165900,75100,75100,75100,75100,0
20240321,161400,4729165900,75100,75100,75100,75100,0
20240321,161300,4729165900,75100,75100,75100,75100,0
20240321,161200,4729165900,75100,75100,75100,75100,0
20240321,161100,4729165900,75100,75100,75100,75100,0
20240321,161000,4729165900,75100,75100,75100,75100,0
20240321,160900,4729165900,75100,75100,75100,75100,0
20240321,160800,4729165900,75100,75100,75100,75100,0
20240321,160700,4729165900,75100,75100,75100,75100,0
20240321,160600,4729165900,75100,75100,75100,75100,0
20240321,160500,4729165900,75100,75100,75100,75100,0
20240321,160400,4729165900,75100,75100,75100,75100,0
20240321,160300,4729165900,75100,75100,75100,75100,0
20240321,160200,4729165900,75100,75100,75100,75100,0
20240321,160100,4729165900,75100,75100,75100,75100,0
20240321,160000,4729165900,75100,75100,75100,75100,0
20240321,155900,4729165900,75100,75100,75100,75100,0
20240321,155800,4729165900,75100,75100,75100,75100,0
20240321,155700,4729165900,75100,75100,75100,75100,0
20240321,155600,4729165900,75100,75100,75100,75100,0
20240321,155500,4729165900,75100,75100,75100,75100,0
20240321,155400,4729165900,75100,75100,75100,75100,0
20240321,155300,4729165900,75100,75100,75100,75100,0
20240321,155200,4729165900,75100,75100,75100,75100,0
20240321,155100,4729165900,75100,75100,75100,75100,0
20240321,155000,4729165900,75100,75100,75100,75100,0
20240321,154900,4729165900,75100,75100,75100,75100,0
20240321,154800,4729165900,75100,75100,75100,75100,0
20240321,154700,4729165900,75100,75100,75100,75100,1152
20240321,154600,4729165900,75100,75100,75100,75100,0
20240321,154500,4729165900,75100,75100,75100,75100,0
20240321,154400,4729165900,75100,75100,75100,75100,0
20240321,154300,4729165900,75100,75100,75100,75100,0
20240321,154200,4729165900,75100,75100,75100,75100,0
20240321,154100,4729165900,75100,75100,75100,75100,0
20240321,154000,4729165900,75100,75100,75100,75100,0
20240321,153900,4729165900,75100,75100,75100,75100,0
20240321,153800,4729165900,75100,75100,75100,75100,0
20240321,153700,4729165900,75100,75100,75100,75100,0
20240321,153600,4729165900,75100,75100,75100,75100,0
20240321,153500,4729165900,75100,75100,75100,75100,0
20240321,153400,4729165900,75100,75100,75100,75100,0
20240321,153300,4729165900,75100,75100,75100,75100,0
20240321,153200,4729165900,75100,75100,75100,75100,0
20240321,153100,4729165900,75100,75100,75100,75100,0
20240321,153000,4729165900,75100,75100,75100,75100,1152
20240321,152900,4642650700,75100,75100,75100,75100,0
20240321,152800,4642650700,75100,75100,75100,75100,0
20240321,152700,4642650700,75100,75100,75100,75100,0
20240321,152600,4642650700,75100,75100,75100,75100,0
20240321,152500,4642650700,75100,75100,75100,75100,0
20240321,152400,4642650700,75100,75100,75100,75100,0
20240321,152300,4642650700,75100,75100,75100,75100,0
20240321,152200,4642650700,75100,75100,75100,75100,0
20240321,152100,4642650700,75100,75100,75100,75100,0
20240321,152000,4642650700,75100,75100,75100,75100,0
20240321,151900,4642650700,75100,75000,75100,75000,87
20240321,151800,4636121700,75100,75000,75100,75000,35
20240321,151700,4633493800,75000,75100,75100,75000,181
20240321,151600,4619913800,75100,75000,75100,75000,32
20240321,151500,4617512400,75000,75100,75100,75000,128
20240321,151400,4607904700,75100,75100,75100,75000,37
20240321,151300,4605127900,75000,75100,75100,75000,94
20240321,151200,4598077000,75100,75100,75100,75000,81
20240321,151100,4592000000,75100,75000,75100,75000,43
20240321,151000,4588773200,75000,75100,75100,74900,444
20240321,150900,4555473200,75100,75100,75100,75000,133
20240321,150800,4545491800,75000,75100,75200,75000,49
20240321,150700,4541810200,75100,75000,75200,75000,102
20240321,150600,4534151000,75000,75100,75200,75000,46
20240321,150500,4530696300,75000,75100,75200,75000,83
20240321,150400,4524465500,75000,75100,75200,75000,80
20240321,150300,4518457000,75200,75100,75200,75100,48
20240321,150200,4514849900,75100,75200,75200,75100,76
20240321,150100,4509137500,75100,75000,75200,75000,51
20240321,150000,4505308400,75100,75100,75100,74900,88
20240321,145900,4498707700,75100,75000,75200,74900,74
20240321,145800,4493152700,74900,75000,75200,74800,778
20240321,145700,4434884400,75100,75000,75200,75000,112
20240321,145600,4426476700,75000,75000,75100,74900,92
20240321,145500,4419575400,75100,74900,75100,74900,127
20240321,145400,4410055900,75000,75100,75100,75000,91
20240321,145300,4403226800,75000,74900,75100,74800,115
20240321,145200,4394607200,74900,75000,75100,74800,265
20240321,145100,4374760000,75000,74900,75100,74900,84
20240321,145000,4368461200,74900,75100,75200,74900,102
20240321,144900,4360806700,75200,75100,75200,75000,83
20240321,144800,4354576200,75000,75000,75200,74900,108
20240321,144700,4346472000,75000,75000,75100,75000,70
20240321,144600,4341221100,75100,75000,75100,74900,88
20240321,144500,4334620400,75000,75100,75100,74900,99
20240321,144400,4327193000,75000,75000,75200,74900,94
20240321,144300,4320142900,75000,75100,75100,75000,99
20240321,144200,4312713700,75000,75000,75100,74900,68
20240321,144100,4307613100,75000,75100,75100,74900,83
20240321,144000,4301388900,75000,75000,75100,74900,102
20240321,143900,4293737500,75000,74900,75100,74900,131
20240321,143800,4283921000,74900,75100,75100,74900,228
20240321,143700,4266818600,75000,75000,75100,75000,91
20240321,143600,4259989300,75000,75000,75200,74900,63
20240321,143500,4255265400,74900,74900,75200,74900,166
20240321,143400,4242815700,75000,75100,75200,74900,197
20240321,143300,4228036700,75100,75100,75200,75100,86
20240321,143200,4221574400,75100,75100,75200,75000,106
20240321,143100,4213619600,75300,75100,75300,75000,92
20240321,143000,4206707400,75300,75000,75300,75000,157
20240321,142900,4194912300,75000,75200,75200,75000,148
20240321,142800,4183802300,75200,75000,75200,75000,88
20240321,142700,4177194400,75100,75200,75200,75000,123
20240321,142600,4167959000,75100,75000,75200,75000,61
20240321,142500,4163377100,75100,75100,75200,75000,93
20240321,142400,4156395400,75100,75100,75200,75000,168
20240321,142300,4143777300,75000,75200,75300,75000,379
20240321,142200,4115308400,75200,75300,75400,75200,156
20240321,142100,4103559500,75300,75300,75500,75300,61
20240321,142000,4098961500,75400,75400,75600,75300,114
20240321,141900,4090363000,75400,75400,75600,75400,107
20240321,141800,4082284700,75400,75600,75600,75400,92
20240321,141700,4075341000,75500,75500,75600,75400,83
20240321,141600,4069071000,75500,75400,75600,75400,64
20240321,141500,4064236300,75500,75600,75700,75400,88
20240321,141400,4057589400,75600,75500,75700,75500,107
20240321,141300,4049496000,75500,75600,75600,75400,69
20240321,141200,4044288200,75600,75500,75700,75500,56
20240321,141100,4040057700,75500,75700,75700,75400,59
20240321,141000,4035596300,75800,75800,75900,75700,52
20240321,140900,4031655700,75800,75600,75800,75600,62
20240321,140800,4026963600,75700,75600,75700,75500,66
20240321,140700,4021975600,75600,75600,75600,75400,94
20240321,140600,4014874300,75600,75600,75800,75600,133
20240321,140500,4004809100,75700,75700,75700,75600,63
20240321,140400,4000041200,75600,75700,75800,75600,66
20240321,140300,3995043000,75800,75800,75800,75700,65
20240321,140200,3990118900,75700,75700,75800,75700,50
20240321,140100,3986332800,75700,75700,75800,75700,65
20240321,140000,3981409100,75700,75500,75800,75500,72
20240321,135900,3975964200,75500,75800,75800,75500,68
20240321,135800,3970815600,75700,75800,75800,75600,107
20240321,135700,3962721300,76000,75800,76000,75600,217
20240321,135600,3946276700,75900,75900,76100,75900,210
20240321,135500,3930332800,75900,76200,76300,75900,185
20240321,135400,3916252300,76100,76200,76200,76100,122
20240321,135300,3906961700,76200,76300,76400,76100,277
20240321,135200,3885828400,76300,76400,76400,76100,178
20240321,135100,3872253200,76300,76200,76300,76100,796
20240321,135000,3811538700,76200,76100,76200,76000,343
20240321,134900,3785423200,76100,76000,76200,76000,270
20240321,134800,3764861900,76000,76000,76200,75900,220
20240321,134700,3748123000,76200,76100,76200,76000,418
20240321,134600,3716284600,76200,76000,76200,75900,329
20240321,134500,3691235600,76100,75900,76200,75800,444
20240321,134400,3657439400,75900,76300,76300,75900,267
20240321,134300,3637112400,76300,76200,76300,75800,561
20240321,134200,3594446200,76300,76000,76300,76000,410
20240321,134100,3563233700,76100,76200,76300,76000,260
20240321,134000,3543425600,76200,76000,76200,76000,1263
20240321,133900,3447323400,76000,75900,76000,75900,271
20240321,133800,3426731800,75900,75700,76000,75700,361
20240321,133700,3399330300,75900,75800,75900,75700,301
20240321,133600,3376488300,75800,75800,75900,75600,268
20240321,133500,3356176600,75700,75700,75800,75700,221
20240321,133400,3339426800,75600,75600,75800,75600,212
20240321,133300,3323361300,75600,75500,75800,75500,373
20240321,133200,3295124100,75500,75600,75700,75500,229
20240321,133100,3277797000,75600,75500,75700,75200,336
20240321,133000,3252425700,75600,75300,75600,75300,187
20240321,132900,3238289700,75300,75500,75700,75300,232
20240321,132800,3220750800,75500,75400,75700,75400,820
20240321,132700,3158832900,75500,75200,75500,75100,832
20240321,132600,3096087200,75200,75300,75400,75000,183
20240321,132500,3082302600,74900,75100,75300,74900,283
20240321,132400,3061009200,75100,74900,75200,74700,801
20240321,132300,3000929600,74900,74800,74900,74700,289
20240321,132200,2979297700,74700,74800,74800,74700,33
20240321,132100,2976831700,74800,74800,74800,74700,55
20240321,132000,2972719900,74800,74800,74800,74700,48
20240321,131900,2969130100,74800,74700,74800,74700,96
20240321,131800,2961950000,74700,74900,74900,74700,24
20240321,131700,2960156600,74800,74800,74800,74700,230
20240321,131600,2942957500,74600,74700,74700,74600,28
20240321,131500,2940866500,74700,74700,74800,74600,202
20240321,131400,2925778100,74700,74700,74800,74700,28
20240321,131300,2923686300,74700,74700,74800,74700,62
20240321,131200,2919053500,74700,74700,74800,74700,28
20240321,131100,2916960200,74700,74800,74800,74700,25
20240321,131000,2915092600,74800,74700,74800,74600,164
20240321,130900,2902856100,74700,74700,74800,74700,34
20240321,130800,2900315300,74700,74700,74800,74700,70
20240321,130700,2895085900,74700,74800,74800,74700,53
20240321,130600,2891125400,74600,74700,74800,74600,61
20240321,130500,2886568700,74700,74700,74800,74600,131
20240321,130400,2876782900,74700,74800,74800,74700,9
20240321,130300,2876110300,74800,74800,74900,74700,33
20240321,130200,2873644500,74800,74800,74800,74700,28
20240321,130100,2871550300,74800,74800,74800,74700,77
20240321,130000,2865793800,74700,74700,74800,74700,134
20240321,125900,2855783800,74700,74700,74800,74700,80
20240321,125800,2849806200,74700,74900,74900,74700,23
20240321,125700,2848085300,74900,74800,74900,74800,47
20240321,125600,2844568800,74800,74800,74900,74800,56
20240321,125500,2840379200,74800,74800,74900,74800,25
20240321,125400,2838509100,74800,74800,74800,74700,44
20240321,125300,2835220800,74800,74800,74900,74700,176
20240321,125200,2822056500,74800,74800,74900,74700,90
20240321,125100,2815326900,74700,74700,74800,74700,40
20240321,125000,2812337600,74700,74900,74900,74700,17
20240321,124900,2811065200,74700,74900,74900,74700,154
20240321,124800,2799557000,74800,74900,74900,74800,30
20240321,124700,2797311700,74800,74800,74900,74700,89
20240321,124600,2790654300,74700,75000,75000,74700,320
20240321,124500,2766739100,74800,74800,74900,74800,61
20240321,124400,2762175800,74800,74900,74900,74800,23
20240321,124300,2760453600,75000,74800,75000,74800,128
20240321,124200,2750878100,74900,74800,74900,74800,62
20240321,124100,2746239300,74800,74800,75000,74800,28
20240321,124000,2744142400,74800,74900,74900,74800,148
20240321,123900,2733070000,74900,75000,75000,74900,7
20240321,123800,2732545400,74900,74900,74900,74800,64
20240321,123700,2727753800,74800,74800,74800,74800,17
20240321,123600,2726482200,75000,74900,75000,74700,223
20240321,123500,2709803000,74900,74900,74900,74700,189
20240321,123400,2695663400,74800,74800,74900,74800,26
20240321,123300,2693718200,74900,74800,74900,74800,88
20240321,123200,2687134300,74900,74900,74900,74800,31
20240321,123100,2684814900,74900,74800,74900,74800,54
20240321,123000,2680774000,74800,74800,74800,74800,18
20240321,122900,2679427600,74700,74800,74800,74700,132
20240321,122800,2669563800,74700,74900,74900,74700,33
20240321,122700,2667098300,74800,74800,74900,74700,41
20240321,122600,2664030700,74800,74700,74800,74700,64
20240321,122500,2659244100,74700,74800,74900,74700,31
20240321,122400,2656927600,74800,74800,74900,74700,195
20240321,122300,2642353100,74700,74700,74800,74700,42
20240321,122200,2639214100,74800,74600,74800,74600,24
20240321,122100,2637423300,74700,74700,74800,74700,45
20240321,122000,2634061700,74700,74800,74800,74600,127
20240321,121900,2624573500,74800,74800,74800,74700,76
20240321,121800,2618893300,74800,74800,74900,74700,110
20240321,121700,2610673200,74700,74700,74800,74700,49
20240321,121600,2607011700,74900,74700,74900,74700,116
20240321,121500,2598341600,74700,74800,74900,74700,201
20240321,121400,2583319700,74800,74800,74900,74800,77
20240321,121300,2577558200,74900,74800,74900,74800,16
20240321,121200,2576360700,74900,74800,74900,74800,88
20240321,121100,2569774500,74800,74900,74900,74800,26
20240321,121000,2567829200,74800,74800,74900,74800,66
20240321,120900,2562891400,74900,74700,74900,74700,35
20240321,120800,2560272800,74800,74800,74800,74700,42
20240321,120700,2557133300,74800,74800,74900,74800,34
20240321,120600,2554589500,74900,74900,74900,74700,35
20240321,120500,2551968800,74700,74900,74900,74700,502
20240321,120400,2514450600,74800,74800,74900,74800,42
20240321,120300,2511307600,74900,75000,75000,74800,63
20240321,120200,2506591500,75000,74800,75000,74800,41
20240321,120100,2503521000,74800,74700,74900,74700,58
20240321,120000,2499185100,74900,74700,74900,74700,101
20240321,115900,2491635600,74800,74800,74900,74700,130
20240321,115800,2481913900,74800,74800,74900,74800,105
20240321,115700,2474059100,74800,74900,74900,74800,80
20240321,115600,2468073100,74900,74900,74900,74800,60
20240321,115500,2463583800,74800,74800,75000,74800,157
20240321,115400,2451834000,74800,74900,75000,74800,107
20240321,115300,2443829900,74800,74800,75000,74800,38
20240321,115200,2440985500,74800,74900,74900,74800,74
20240321,115100,2435447400,74900,75000,75000,74900,74
20240321,115000,2429904700,75000,74800,75000,74800,65
20240321,114900,2425037000,74800,74900,75000,74800,183
20240321,114800,2411339800,74900,74900,75000,74900,69
20240321,114700,2406170700,74900,74900,75000,74900,93
20240321,114600,2399203700,74900,75000,75000,74900,37
20240321,114500,2396430700,75000,74800,75000,74800,182
20240321,114400,2382811200,74900,74900,74900,74800,82
20240321,114300,2376675600,74800,74900,74900,74800,62
20240321,114200,2372033600,74800,74900,75000,74800,109
20240321,114100,2363873300,74900,75000,75000,74800,77
20240321,114000,2358106700,74800,74800,74900,74800,350
20240321,113900,2331914300,74800,75000,75000,74800,62
20240321,113800,2327274900,74800,75100,75100,74800,72
20240321,113700,2321878200,75000,74900,75000,74900,94
20240321,113600,2314834900,75000,74900,75000,74900,38
20240321,113500,2311985600,75000,75000,75000,74900,190
20240321,113400,2297752100,74900,74900,75100,74900,79
20240321,113300,2291830700,74900,74900,74900,74900,37
20240321,113200,2289059400,74900,75100,75100,74900,77
20240321,113100,2283284900,75100,75000,75100,74900,106
20240321,113000,2275336400,74900,74900,75100,74900,156
20240321,112900,2263645600,74900,75000,75100,74900,29
20240321,112800,2261472500,75000,75000,75000,74900,493
20240321,112700,2224532500,74900,74900,74900,74900,62
20240321,112600,2219888700,75000,74900,75000,74900,79
20240321,112500,2213969600,74900,75000,75000,74900,145
20240321,112400,2203108600,74900,74900,75000,74900,67
20240321,112300,2198090200,74900,74900,75000,74900,60
20240321,112200,2193595900,74900,75000,75100,74900,54
20240321,112100,2189547400,74800,75000,75000,74800,96
20240321,112000,2182361400,74900,74900,74900,74800,32
20240321,111900,2179966400,74800,75000,75000,74800,148
20240321,111800,2168881000,75000,74900,75000,74900,64
20240321,111700,2164085900,74900,74900,75000,74900,75
20240321,111600,2158465800,74900,74900,75100,74900,154
20240321,111500,2146930200,75000,74900,75100,74900,159
20240321,111400,2135003100,75000,74900,75000,74900,80
20240321,111300,2129010500,74900,74800,74900,74800,58
20240321,111200,2124666500,74800,74800,74900,74700,81
20240321,111100,2118608900,74700,74900,74900,74700,79
20240321,111000,2112698900,74700,74700,74900,74700,137
20240321,110900,2102464300,74700,74700,74800,74700,108
20240321,110800,2094395000,74700,74800,74800,74700,163
20240321,110700,2082206900,74900,74800,74900,74800,105
20240321,110600,2074348500,74900,74800,75000,74800,54
20240321,110500,2070305600,74800,75000,75100,74800,461
20240321,110400,2035799900,74900,75100,75100,74800,52
20240321,110300,2031906700,75000,74900,75100,74800,187
20240321,110200,2017890600,74900,74800,75000,74800,86
20240321,110100,2011456400,74800,75100,75200,74800,118
20240321,110000,2002607800,75000,75200,75400,74800,315
20240321,105900,1978980600,75300,75300,75300,74900,176
20240321,105800,1965748200,75300,75000,75300,75000,278
20240321,105700,1944834800,75300,75200,75300,74800,158
20240321,105600,1932973200,75300,75100,75300,75100,131
20240321,105500,1923123500,75100,75100,75200,75000,186
20240321,105400,1909153200,75200,75000,75200,74700,229
20240321,105300,1891985900,75100,75000,75100,74900,97
20240321,105200,1884714000,74900,74900,75100,74800,173
20240321,105100,1871743300,74800,74800,74900,74700,185
20240321,105000,1857906800,74800,74700,74800,74600,145
20240321,104900,1847072200,74600,74700,74800,74600,89
20240321,104800,1840426000,74600,74700,74700,74600,218
20240321,104700,1824159100,74600,74800,74800,74600,186
20240321,104600,1810264400,74700,74700,74800,74700,29
20240321,104500,1808098000,74700,74800,74800,74600,310
20240321,104400,1784939700,74700,74800,74800,74700,258
20240321,104300,1765664500,74800,74700,74800,74700,31
20240321,104200,1763346300,74700,74700,74800,74700,140
20240321,104100,1752877000,74700,74900,74900,74700,216
20240321,104000,1736726900,74900,74900,74900,74800,37
20240321,103900,1733957700,74800,74900,75000,74800,328
20240321,103800,1709414500,74900,75100,75100,74800,164
20240321,103700,1697116300,75100,75100,75100,75000,88
20240321,103600,1690514300,75100,75200,75200,75000,24
20240321,103500,1688711900,75200,75100,75300,75000,127
20240321,103400,1679172600,75100,75600,75700,75100,275
20240321,103300,1658447000,75500,75600,75700,75500,167
20240321,103200,1645819800,75500,75700,75700,75400,115
20240321,103100,1637124400,75600,75700,75700,75500,240
20240321,103000,1618977000,75500,75500,75700,75400,195
20240321,102900,1604251000,75500,75600,75800,75400,135
20240321,102800,1594040200,75500,75500,75700,75400,142
20240321,102700,1583309900,75600,75700,75800,75400,158
20240321,102600,1571366900,75600,75700,75800,75600,111
20240321,102500,1562964600,75600,75800,75800,75500,210
20240321,102400,1547085200,75700,75800,75800,75600,147
20240321,102300,1535950700,75800,75800,75800,75700,154
20240321,102200,1524280600,75800,75600,75800,75600,243
20240321,102100,1505881600,75600,75600,75700,75400,176
20240321,102000,1492580900,75600,75600,75700,75200,171
20240321,101900,1479683000,75600,75600,75600,75400,151
20240321,101800,1468274800,75600,75500,75600,75500,672
20240321,101700,1417495200,75500,75400,75500,75300,125
20240321,101600,1408066500,75500,75600,75600,75500,49
20240321,101500,1404366700,75600,75400,75600,74900,828
20240321,101400,1341920600,75300,75000,75400,74900,1069
20240321,101300,1261737000,75000,74700,75000,74700,89
20240321,101200,1255076300,74600,74600,74700,74600,104
20240321,101100,1247312200,74600,74800,74800,74600,67
20240321,101000,1242310500,74900,74600,74900,74600,286
20240321,100900,1220935300,74700,74800,74900,74700,890
20240321,100800,1154369800,74800,74900,74900,74800,427
20240321,100700,1122388300,74900,74900,75000,74900,245
20240321,100600,1104037700,74900,74900,75000,74900,35
20240321,100500,1101415900,74900,74900,74900,74900,149
20240321,100400,1090255800,74900,74900,75000,74900,49
20240321,100300,1086585600,75000,74900,75000,74900,7
20240321,100200,1086061200,74900,74900,75000,74900,64
20240321,100100,1081265300,75000,75000,75000,74900,173
20240321,100000,1068297400,74900,75100,75400,74900,715
20240321,095900,1014601000,75000,75100,75100,75000,52
20240321,095800,1010697900,75000,75000,75100,75000,182
20240321,095700,997044100,75000,75000,75100,75000,132
20240321,095600,987136500,75000,75000,75100,75000,27
20240321,095500,985111100,75100,75000,75100,75000,69
20240321,095400,979934500,75000,75100,75100,75000,148
20240321,095300,968832000,75100,75100,75200,75100,33
20240321,095200,966351900,75100,75100,75200,75100,62
20240321,095100,961695500,75200,75100,75200,75100,82
20240321,095000,955537200,75000,75000,75000,75000,0
20240321,094900,955537200,75000,75100,75100,75000,316
20240321,094800,931805800,75100,75100,75200,75100,108
20240321,094700,923690500,75100,75300,75300,75100,208
20240321,094600,908047500,75500,75100,75500,75100,1373
20240321,094500,804440700,75100,75100,75100,75000,203
20240321,094400,789201800,75100,75100,75200,75100,182
20240321,094300,775533500,75200,75200,75200,75200,122
20240321,094200,766359100,75200,75300,75400,75200,553
20240321,094100,724720800,75300,75100,75300,75100,156
20240321,094000,712999900,75200,75200,75300,75200,41
20240321,093900,709915800,75200,75500,75500,75200,169
20240321,093800,697175600,75600,75500,75600,75500,43
20240321,093700,693929000,75600,75500,75700,75400,154
20240321,093600,682300900,75600,75500,75700,75400,546
20240321,093500,641050400,75400,75400,75400,75400,31
20240321,093400,638713000,75400,75400,75400,75400,110
20240321,093300,630419000,75400,75400,75400,75400,229
20240321,093200,613152400,75400,75400,75400,75400,7
20240321,093100,612624600,75500,75400,75500,75200,536
20240321,093000,572225400,75400,75400,75500,75400,58
20240321,092900,567849900,75400,75200,75500,75200,234
20240321,092800,550220000,75300,75300,75300,75200,15
20240321,092700,549091500,75200,75100,75200,75100,15
20240321,092600,547963800,75300,75100,75300,75100,18
20240321,092500,546610500,75000,75300,75300,75000,212
20240321,092400,530649800,75300,75400,75400,75300,35
20240321,092300,528010900,75500,75500,75500,75500,91
20240321,092200,521140400,75600,75500,75600,75500,279
20240321,092100,500057200,75400,75500,75500,75000,36
20240321,092000,497343500,75500,75500,75700,75100,509
20240321,091900,459035400,75600,75600,75600,75600,65
20240321,091800,454121400,75700,75600,75700,75400,142
20240321,091700,443376200,75700,75600,75700,75600,46
20240321,091600,439896500,75600,75800,75800,75600,53
20240321,091500,435883800,75700,75800,75800,75700,632
20240321,091400,387978500,75800,75800,75900,75700,744
20240321,091300,331581100,75700,75600,75700,75600,138
20240321,091200,321134900,75600,75600,75700,75600,92
20240321,091100,314174500,75700,75600,75700,75600,399
20240321,091000,284006900,75600,75600,75700,75600,164
20240321,090900,271608000,75700,75400,75700,75400,273
20240321,090800,250958600,75500,75600,75600,75500,247
20240321,090700,232309900,75600,75700,75700,75600,34
20240321,090600,229739100,75700,75600,75900,75600,273
20240321,090500,209046300,75600,75700,76000,75500,879
20240321,090400,142400200,75600,75000,75700,74900,1155
20240321,090300,55333800,75100,75100,75100,74900,124
20240321,090200,46036400,75100,74900,75100,74600,111
20240321,090100,37739800,74800,74800,75200,74800,122
20240321,090000,28601100,75200,75300,75300,75200,380