KissMeData/010620/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185400,36843616600,66300,66300,66300,66300,15900
20240318,185300,36843616600,66300,66300,66300,66300,0
20240318,185200,36843616600,66300,66300,66300,66300,0
20240318,185100,36843616600,66300,66300,66300,66300,0
20240318,185000,36843616600,66300,66300,66300,66300,0
20240318,184900,36843616600,66300,66300,66300,66300,0
20240318,184800,36843616600,66300,66300,66300,66300,0
20240318,184700,36843616600,66300,66300,66300,66300,0
20240318,184600,36843616600,66300,66300,66300,66300,0
20240318,184500,36843616600,66300,66300,66300,66300,0
20240318,184400,36843616600,66300,66300,66300,66300,0
20240318,184300,36843616600,66300,66300,66300,66300,0
20240318,184200,36843616600,66300,66300,66300,66300,0
20240318,184100,36843616600,66300,66300,66300,66300,0
20240318,184000,36843616600,66300,66300,66300,66300,0
20240318,183900,36843616600,66300,66300,66300,66300,0
20240318,183800,36843616600,66300,66300,66300,66300,0
20240318,183700,36843616600,66300,66300,66300,66300,0
20240318,183600,36843616600,66300,66300,66300,66300,0
20240318,183500,36843616600,66300,66300,66300,66300,0
20240318,183400,36843616600,66300,66300,66300,66300,0
20240318,183300,36843616600,66300,66300,66300,66300,0
20240318,183200,36843616600,66300,66300,66300,66300,0
20240318,183100,36843616600,66300,66300,66300,66300,0
20240318,183000,36843616600,66300,66300,66300,66300,0
20240318,182900,36843616600,66300,66300,66300,66300,0
20240318,182800,36843616600,66300,66300,66300,66300,0
20240318,182700,36843616600,66300,66300,66300,66300,0
20240318,182600,36843616600,66300,66300,66300,66300,0
20240318,182500,36843616600,66300,66300,66300,66300,0
20240318,182400,36843616600,66300,66300,66300,66300,15900
20240318,182300,36843616600,66300,66300,66300,66300,0
20240318,182200,36843616600,66300,66300,66300,66300,0
20240318,182100,36843616600,66300,66300,66300,66300,0
20240318,182000,36843616600,66300,66300,66300,66300,0
20240318,181900,36843616600,66300,66300,66300,66300,0
20240318,181800,36843616600,66300,66300,66300,66300,0
20240318,181700,36843616600,66300,66300,66300,66300,0
20240318,181600,36843616600,66300,66300,66300,66300,0
20240318,181500,36843616600,66300,66300,66300,66300,0
20240318,181400,36843616600,66300,66300,66300,66300,0
20240318,181300,36843616600,66300,66300,66300,66300,0
20240318,181200,36843616600,66300,66300,66300,66300,0
20240318,181100,36843616600,66300,66300,66300,66300,0
20240318,181000,36843616600,66300,66300,66300,66300,0
20240318,180900,36843616600,66300,66300,66300,66300,0
20240318,180800,36843616600,66300,66300,66300,66300,0
20240318,180700,36843616600,66300,66300,66300,66300,0
20240318,180600,36843616600,66300,66300,66300,66300,0
20240318,180500,36843616600,66300,66300,66300,66300,0
20240318,180400,36843616600,66300,66300,66300,66300,0
20240318,180300,36843616600,66300,66300,66300,66300,0
20240318,180200,36843616600,66300,66300,66300,66300,0
20240318,180100,36843616600,66300,66300,66300,66300,0
20240318,180000,36843616600,66300,66300,66300,66300,0
20240318,175900,36843616600,66300,66300,66300,66300,0
20240318,175800,36843616600,66300,66300,66300,66300,0
20240318,175700,36843616600,66300,66300,66300,66300,0
20240318,175600,36843616600,66300,66300,66300,66300,0
20240318,175500,36843616600,66300,66300,66300,66300,0
20240318,175400,36843616600,66300,66300,66300,66300,15900
20240318,175300,36843616600,66300,66300,66300,66300,0
20240318,175200,36843616600,66300,66300,66300,66300,0
20240318,175100,36843616600,66300,66300,66300,66300,0
20240318,175000,36843616600,66300,66300,66300,66300,0
20240318,174900,36843616600,66300,66300,66300,66300,0
20240318,174800,36843616600,66300,66300,66300,66300,0
20240318,174700,36843616600,66300,66300,66300,66300,0
20240318,174600,36843616600,66300,66300,66300,66300,0
20240318,174500,36843616600,66300,66300,66300,66300,0
20240318,174400,36843616600,66300,66300,66300,66300,0
20240318,174300,36843616600,66300,66300,66300,66300,0
20240318,174200,36843616600,66300,66300,66300,66300,0
20240318,174100,36843616600,66300,66300,66300,66300,0
20240318,174000,36843616600,66300,66300,66300,66300,0
20240318,173900,36843616600,66300,66300,66300,66300,0
20240318,173800,36843616600,66300,66300,66300,66300,0
20240318,173700,36843616600,66300,66300,66300,66300,0
20240318,173600,36843616600,66300,66300,66300,66300,0
20240318,173500,36843616600,66300,66300,66300,66300,0
20240318,173400,36843616600,66300,66300,66300,66300,0
20240318,173300,36843616600,66300,66300,66300,66300,0
20240318,173200,36843616600,66300,66300,66300,66300,0
20240318,173100,36843616600,66300,66300,66300,66300,0
20240318,173000,36843616600,66300,66300,66300,66300,0
20240318,172900,36843616600,66300,66300,66300,66300,0
20240318,172800,36843616600,66300,66300,66300,66300,0
20240318,172700,36843616600,66300,66300,66300,66300,0
20240318,172600,36843616600,66300,66300,66300,66300,0
20240318,172500,36843616600,66300,66300,66300,66300,0
20240318,172400,36843616600,66300,66300,66300,66300,15900
20240318,172300,36843616600,66300,66300,66300,66300,0
20240318,172200,36843616600,66300,66300,66300,66300,0
20240318,172100,36843616600,66300,66300,66300,66300,0
20240318,172000,36843616600,66300,66300,66300,66300,0
20240318,171900,36843616600,66300,66300,66300,66300,0
20240318,171800,36843616600,66300,66300,66300,66300,0
20240318,171700,36843616600,66300,66300,66300,66300,0
20240318,171600,36843616600,66300,66300,66300,66300,0
20240318,171500,36843616600,66300,66300,66300,66300,0
20240318,171400,36843616600,66300,66300,66300,66300,0
20240318,171300,36843616600,66300,66300,66300,66300,0
20240318,171200,36843616600,66300,66300,66300,66300,0
20240318,171100,36843616600,66300,66300,66300,66300,0
20240318,171000,36843616600,66300,66300,66300,66300,0
20240318,170900,36843616600,66300,66300,66300,66300,0
20240318,170800,36843616600,66300,66300,66300,66300,0
20240318,170700,36843616600,66300,66300,66300,66300,0
20240318,170600,36843616600,66300,66300,66300,66300,0
20240318,170500,36843616600,66300,66300,66300,66300,0
20240318,170400,36843616600,66300,66300,66300,66300,0
20240318,170300,36843616600,66300,66300,66300,66300,0
20240318,170200,36843616600,66300,66300,66300,66300,0
20240318,170100,36843616600,66300,66300,66300,66300,0
20240318,170000,36843616600,66300,66300,66300,66300,0
20240318,165900,36843616600,66300,66300,66300,66300,0
20240318,165800,36843616600,66300,66300,66300,66300,0
20240318,165700,36843616600,66300,66300,66300,66300,0
20240318,165600,36843616600,66300,66300,66300,66300,0
20240318,165500,36843616600,66300,66300,66300,66300,0
20240318,165400,36843616600,66300,66300,66300,66300,15900
20240318,165300,36843616600,66300,66300,66300,66300,0
20240318,165200,36843616600,66300,66300,66300,66300,0
20240318,165100,36843616600,66300,66300,66300,66300,0
20240318,165000,36843616600,66300,66300,66300,66300,0
20240318,164900,36843616600,66300,66300,66300,66300,0
20240318,164800,36843616600,66300,66300,66300,66300,0
20240318,164700,36843616600,66300,66300,66300,66300,0
20240318,164600,36843616600,66300,66300,66300,66300,0
20240318,164500,36843616600,66300,66300,66300,66300,0
20240318,164400,36843616600,66300,66300,66300,66300,0
20240318,164300,36843616600,66300,66300,66300,66300,0
20240318,164200,36843616600,66300,66300,66300,66300,0
20240318,164100,36843616600,66300,66300,66300,66300,0
20240318,164000,36843616600,66300,66300,66300,66300,0
20240318,163900,36843616600,66300,66300,66300,66300,0
20240318,163800,36843616600,66300,66300,66300,66300,0
20240318,163700,36843616600,66300,66300,66300,66300,0
20240318,163600,36843616600,66300,66300,66300,66300,0
20240318,163500,36843616600,66300,66300,66300,66300,0
20240318,163400,36843616600,66300,66300,66300,66300,0
20240318,163300,36843616600,66300,66300,66300,66300,0
20240318,163200,36843616600,66300,66300,66300,66300,0
20240318,163100,36843616600,66300,66300,66300,66300,0
20240318,163000,36843616600,66300,66300,66300,66300,0
20240318,162900,36843616600,66300,66300,66300,66300,0
20240318,162800,36843616600,66300,66300,66300,66300,0
20240318,162700,36843616600,66300,66300,66300,66300,0
20240318,162600,36843616600,66300,66300,66300,66300,0
20240318,162500,36843616600,66300,66300,66300,66300,0
20240318,162400,36843616600,66300,66300,66300,66300,15900
20240318,162300,36843616600,66300,66300,66300,66300,0
20240318,162200,36843616600,66300,66300,66300,66300,0
20240318,162100,36843616600,66300,66300,66300,66300,0
20240318,162000,36843616600,66300,66300,66300,66300,0
20240318,161900,36843616600,66300,66300,66300,66300,0
20240318,161800,36843616600,66300,66300,66300,66300,0
20240318,161700,36843616600,66300,66300,66300,66300,0
20240318,161600,36843616600,66300,66300,66300,66300,0
20240318,161500,36843616600,66300,66300,66300,66300,0
20240318,161400,36843616600,66300,66300,66300,66300,0
20240318,161300,36843616600,66300,66300,66300,66300,0
20240318,161200,36843616600,66300,66300,66300,66300,0
20240318,161100,36843616600,66300,66300,66300,66300,0
20240318,161000,36843616600,66300,66300,66300,66300,0
20240318,160900,36843616600,66300,66300,66300,66300,0
20240318,160800,36843616600,66300,66300,66300,66300,0
20240318,160700,36843616600,66300,66300,66300,66300,0
20240318,160600,36843616600,66300,66300,66300,66300,0
20240318,160500,36843616600,66300,66300,66300,66300,0
20240318,160400,36843616600,66300,66300,66300,66300,0
20240318,160300,36843616600,66300,66300,66300,66300,0
20240318,160200,36843616600,66300,66300,66300,66300,0
20240318,160100,36843616600,66300,66300,66300,66300,0
20240318,160000,36843616600,66300,66300,66300,66300,0
20240318,155900,36843616600,66300,66300,66300,66300,0
20240318,155800,36843616600,66300,66300,66300,66300,0
20240318,155700,36843616600,66300,66300,66300,66300,0
20240318,155600,36843616600,66300,66300,66300,66300,0
20240318,155500,36843616600,66300,66300,66300,66300,0
20240318,155400,36843616600,66300,66300,66300,66300,15900
20240318,155300,36843616600,66300,66300,66300,66300,0
20240318,155200,36843616600,66300,66300,66300,66300,0
20240318,155100,36843616600,66300,66300,66300,66300,0
20240318,155000,36843616600,66300,66300,66300,66300,0
20240318,154900,36843616600,66300,66300,66300,66300,0
20240318,154800,36843616600,66300,66300,66300,66300,0
20240318,154700,36843616600,66300,66300,66300,66300,0
20240318,154600,36843616600,66300,66300,66300,66300,0
20240318,154500,36843616600,66300,66300,66300,66300,0
20240318,154400,36843616600,66300,66300,66300,66300,0
20240318,154300,36843616600,66300,66300,66300,66300,0
20240318,154200,36843616600,66300,66300,66300,66300,0
20240318,154100,36843616600,66300,66300,66300,66300,0
20240318,154000,36843616600,66300,66300,66300,66300,0
20240318,153900,36843616600,66300,66300,66300,66300,0
20240318,153800,36843616600,66300,66300,66300,66300,0
20240318,153700,36843616600,66300,66300,66300,66300,0
20240318,153600,36843616600,66300,66300,66300,66300,0
20240318,153500,36843616600,66300,66300,66300,66300,0
20240318,153400,36843616600,66300,66300,66300,66300,0
20240318,153300,36843616600,66300,66300,66300,66300,0
20240318,153200,36843616600,66300,66300,66300,66300,0
20240318,153100,36843616600,66300,66300,66300,66300,0
20240318,153000,36843616600,66300,66300,66300,66300,15900
20240318,152900,35789446600,66500,66500,66500,66500,0
20240318,152800,35789446600,66500,66500,66500,66500,0
20240318,152700,35789446600,66500,66500,66500,66500,0
20240318,152600,35789446600,66500,66500,66500,66500,0
20240318,152500,35789446600,66500,66500,66500,66500,0
20240318,152400,35789446600,66500,66500,66500,66500,0
20240318,152300,35789446600,66500,66500,66500,66500,0
20240318,152200,35789446600,66500,66500,66500,66500,0
20240318,152100,35789446600,66500,66500,66500,66500,0
20240318,152000,35789446600,66500,66500,66500,66500,0
20240318,151900,35789446600,66500,66500,66500,66400,1623
20240318,151800,35681611500,66500,66400,66500,66400,589
20240318,151700,35642465200,66400,66500,66500,66400,1552
20240318,151600,35539334900,66400,66400,66500,66400,2261
20240318,151500,35389146400,66400,66500,66500,66400,517
20240318,151400,35354792000,66400,66400,66500,66400,365
20240318,151300,35330544000,66400,66500,66500,66400,460
20240318,151200,35299970600,66400,66400,66500,66400,223
20240318,151100,35285150200,66500,66400,66500,66400,463
20240318,151000,35254378400,66400,66400,66500,66400,949
20240318,150900,35191289200,66400,66400,66500,66400,236
20240318,150800,35175603000,66400,66400,66500,66400,198
20240318,150700,35162443200,66400,66400,66500,66400,959
20240318,150600,35098691600,66400,66400,66500,66400,81
20240318,150500,35093309600,66400,66400,66500,66400,289
20240318,150400,35074096200,66400,66500,66500,66400,207
20240318,150300,35060338500,66400,66400,66500,66400,209
20240318,150200,35046447100,66400,66400,66500,66400,282
20240318,150100,35027701500,66400,66500,66600,66400,1830
20240318,150000,34905999000,66500,66500,66600,66500,947
20240318,145900,34842934700,66600,66500,66600,66500,1921
20240318,145800,34715003300,66500,66500,66600,66500,323
20240318,145700,34693493300,66500,66500,66700,66500,896
20240318,145600,34633796900,66500,66600,66600,66500,416
20240318,145500,34606097200,66600,66500,66600,66500,336
20240318,145400,34583729500,66500,66500,66600,66500,292
20240318,145300,34564290700,66500,66400,66600,66400,412
20240318,145200,34536875600,66500,66400,66600,66400,3050
20240318,145100,34334066400,66400,66400,66500,66400,723
20240318,145000,34286032400,66500,66400,66500,66400,316
20240318,144900,34265031900,66500,66400,66500,66400,570
20240318,144800,34227141500,66500,66400,66500,66400,1139
20240318,144700,34151405500,66500,66400,66500,66400,427
20240318,144600,34123034800,66400,66400,66500,66400,136
20240318,144500,34113993800,66400,66400,66500,66400,840
20240318,144400,34058141700,66500,66500,66500,66400,1098
20240318,144300,33985164800,66400,66500,66600,66400,931
20240318,144200,33923234600,66400,66400,66500,66400,499
20240318,144100,33890056700,66400,66400,66500,66400,285
20240318,144000,33871110300,66400,66400,66500,66400,869
20240318,143900,33813331900,66500,66400,66500,66400,259
20240318,143800,33796110000,66500,66400,66500,66400,779
20240318,143700,33744328400,66400,66400,66500,66400,451
20240318,143600,33714339900,66400,66400,66500,66400,421
20240318,143500,33686358500,66400,66500,66500,66400,310
20240318,143400,33665746000,66500,66400,66500,66400,629
20240318,143300,33623944800,66400,66400,66500,66400,1399
20240318,143200,33530948900,66400,66400,66500,66400,705
20240318,143100,33484078200,66400,66400,66500,66400,473
20240318,143000,33452635200,66400,66400,66500,66400,342
20240318,142900,33429895100,66500,66500,66500,66400,508
20240318,142800,33396117600,66500,66500,66500,66400,434
20240318,142700,33367256700,66500,66500,66500,66400,541
20240318,142600,33331280900,66400,66400,66500,66400,418
20240318,142500,33303504400,66500,66400,66500,66300,1583
20240318,142400,33198349000,66500,66500,66500,66400,629
20240318,142300,33156520600,66400,66400,66400,66300,610
20240318,142200,33116017300,66400,66200,66400,66200,3293
20240318,142100,32897618900,66200,66300,66300,66200,2340
20240318,142000,32742494900,66400,66400,66400,66300,411
20240318,141900,32715231800,66400,66400,66400,66300,273
20240318,141800,32697104900,66400,66400,66400,66300,457
20240318,141700,32666769000,66400,66300,66400,66300,243
20240318,141600,32650644300,66300,66400,66400,66300,267
20240318,141500,32632920200,66400,66400,66500,66300,294
20240318,141400,32613399700,66400,66500,66500,66400,1929
20240318,141300,32485291700,66500,66400,66500,66400,434
20240318,141200,32456434800,66400,66500,66500,66400,376
20240318,141100,32431440600,66500,66500,66500,66400,182
20240318,141000,32419339700,66500,66500,66500,66400,600
20240318,140900,32379439800,66400,66400,66500,66400,939
20240318,140800,32317079100,66400,66500,66500,66400,298
20240318,140700,32297262300,66500,66500,66500,66400,950
20240318,140600,32234092400,66500,66400,66500,66400,1007
20240318,140500,32167138800,66500,66600,66700,66500,4013
20240318,140400,31899961600,66600,66700,66700,66600,333
20240318,140300,31877760300,66600,66600,66700,66600,205
20240318,140200,31864100300,66700,66600,66700,66600,1038
20240318,140100,31794943700,66700,66700,66700,66600,334
20240318,140000,31772666900,66600,66600,66700,66600,257
20240318,135900,31755528400,66600,66700,66700,66600,259
20240318,135800,31738257900,66700,66700,66700,66600,929
20240318,135700,31676299200,66700,66700,66700,66700,492
20240318,135600,31643482800,66700,66600,66700,66600,212
20240318,135500,31629345100,66700,66700,66700,66600,404
20240318,135400,31602423000,66700,66600,66700,66400,473
20240318,135300,31570927000,66600,66600,66700,66500,1234
20240318,135200,31488765500,66600,66700,66700,66600,455
20240318,135100,31458453500,66700,66700,66800,66600,964
20240318,135000,31394144800,66600,66700,66700,66600,134
20240318,134900,31385207400,66600,66700,66700,66600,218
20240318,134800,31370674200,66700,66700,66800,66500,4856
20240318,134700,31047350400,66800,66800,66900,66700,2874
20240318,134600,30855394400,66800,66800,66900,66800,355
20240318,134500,30831649600,66800,66800,66900,66800,466
20240318,134400,30800479100,66900,66800,66900,66800,244
20240318,134300,30784168600,66800,66800,66900,66800,599
20240318,134200,30744132600,66800,67000,67000,66800,412
20240318,134100,30716558600,66900,67000,67000,66900,397
20240318,134000,30689995500,66900,66900,67000,66900,1940
20240318,133900,30560191000,66900,66900,66900,66800,183
20240318,133800,30547953900,66900,66900,66900,66800,194
20240318,133700,30534975700,66900,66900,67000,66800,768
20240318,133600,30483586300,66800,66900,66900,66800,739
20240318,133500,30434168600,66800,66900,66900,66800,538
20240318,133400,30398177200,66900,66900,66900,66800,414
20240318,133300,30370509600,66900,66900,66900,66900,154
20240318,133200,30360207000,66900,66900,66900,66800,237
20240318,133100,30344351900,66900,67000,67000,66800,2524
20240318,133000,30175439800,67000,66900,67000,66900,300
20240318,132900,30155343600,66900,66900,67000,66900,436
20240318,132800,30126148000,67000,66900,67000,66900,264
20240318,132700,30108463100,67000,66900,67000,66900,737
20240318,132600,30059085000,67000,67000,67000,66900,210
20240318,132500,30045016400,67000,67100,67100,66900,3295
20240318,132400,29824094800,67200,67200,67200,67100,350
20240318,132300,29800575000,67200,67200,67200,67100,151
20240318,132200,29790428000,67100,67200,67200,67100,248
20240318,132100,29773765500,67200,67200,67300,67100,749
20240318,132000,29723423300,67200,67100,67200,67100,943
20240318,131900,29660061800,67200,67200,67200,67100,562
20240318,131800,29622296500,67100,67100,67100,67100,772
20240318,131700,29570495300,67100,67100,67100,67000,494
20240318,131600,29537352200,67100,67100,67100,67000,781
20240318,131500,29484947200,67100,67200,67200,67000,1637
20240318,131400,29375091900,67200,67200,67200,67100,357
20240318,131300,29351102800,67200,67200,67200,67100,245
20240318,131200,29334639300,67200,67200,67200,67100,244
20240318,131100,29318242900,67200,67200,67200,67200,301
20240318,131000,29298015700,67200,67200,67200,67100,354
20240318,130900,29274235600,67200,67100,67200,67100,519
20240318,130800,29239359500,67200,67200,67200,67100,292
20240318,130700,29219738200,67200,67100,67200,67100,541
20240318,130600,29183394300,67100,67200,67200,67100,319
20240318,130500,29161966300,67100,67200,67200,67100,672
20240318,130400,29116809900,67100,67200,67200,67100,174
20240318,130300,29105120800,67200,67200,67200,67100,274
20240318,130200,29086722600,67200,67300,67300,67100,1112
20240318,130100,29011996100,67300,67300,67300,67200,744
20240318,130000,28961930100,67200,67300,67300,67200,503
20240318,125900,28928101900,67300,67300,67300,67200,120
20240318,125800,28920026300,67300,67200,67300,67200,694
20240318,125700,28873326700,67300,67200,67300,67100,1275
20240318,125600,28787610800,67200,67200,67200,67100,106
20240318,125500,28780492700,67200,67100,67200,67100,241
20240318,125400,28764298200,67200,67200,67200,67100,294
20240318,125300,28744548100,67100,67200,67300,67100,669
20240318,125200,28699586800,67300,67200,67300,67100,405
20240318,125100,28672363700,67200,67100,67200,67100,314
20240318,125000,28651269100,67100,67100,67200,67100,242
20240318,124900,28635016600,67200,67100,67200,67100,1182
20240318,124800,28555632100,67100,67100,67100,67000,542
20240318,124700,28519264200,67100,67000,67100,67000,656
20240318,124600,28475272800,67100,67100,67100,67000,283
20240318,124500,28456285300,67100,67200,67200,67100,2436
20240318,124400,28292811000,67200,67200,67200,67100,393
20240318,124300,28266402000,67200,67200,67200,67100,453
20240318,124200,28235960800,67200,67200,67200,67100,201
20240318,124100,28222459100,67200,67200,67200,67100,276
20240318,124000,28203912400,67200,67100,67200,67100,405
20240318,123900,28176707200,67100,67100,67300,67100,692
20240318,123800,28130202900,67200,67200,67200,67100,198
20240318,123700,28116897800,67200,67200,67200,67100,1551
20240318,123600,28012683700,67200,67200,67200,67100,88
20240318,123500,28006770200,67200,67200,67200,67100,164
20240318,123400,27995753500,67200,67100,67200,67100,241
20240318,123300,27979559700,67200,67200,67200,67100,1321
20240318,123200,27890887200,67200,67100,67200,67100,885
20240318,123100,27831420600,67100,67200,67200,67100,372
20240318,123000,27806422400,67200,67100,67200,67100,281
20240318,122900,27787549700,67200,67300,67300,67100,602
20240318,122800,27747127900,67300,67200,67300,67100,374
20240318,122700,27722000300,67200,67200,67200,67100,245
20240318,122600,27705537000,67300,67200,67300,67100,513
20240318,122500,27671062500,67200,67200,67200,67100,188
20240318,122400,27658432400,67200,67200,67200,67100,211
20240318,122300,27644258400,67200,67200,67200,67100,242
20240318,122200,27628009700,67200,67400,67400,67100,1531
20240318,122100,27525068600,67300,67300,67300,67200,715
20240318,122000,27476951200,67300,67300,67300,67300,178
20240318,121900,27464971800,67300,67300,67300,67200,206
20240318,121800,27451108200,67300,67400,67400,67200,1269
20240318,121700,27365695500,67400,67300,67400,67200,849
20240318,121600,27308551700,67300,67300,67300,67200,546
20240318,121500,27271811000,67300,67200,67300,67200,815
20240318,121400,27216972300,67300,67300,67300,67200,487
20240318,121300,27184197300,67300,67300,67300,67200,150
20240318,121200,27174108100,67200,67200,67300,67200,697
20240318,121100,27127251500,67200,67300,67300,67100,559
20240318,121000,27089663100,67300,67100,67300,67000,1320
20240318,120900,27000949200,67000,67000,67100,67000,1036
20240318,120800,26931500400,67100,67100,67100,67000,379
20240318,120700,26906069700,67100,67100,67100,67000,316
20240318,120600,26884869300,67000,67000,67100,67000,708
20240318,120500,26837389000,67100,67000,67100,67000,339
20240318,120400,26814642400,67000,67100,67100,67000,390
20240318,120300,26788489100,67100,67000,67200,67000,1811
20240318,120200,26667021100,67000,67000,67000,66900,1162
20240318,120100,26589175300,67100,67100,67100,67000,330
20240318,120000,26567032500,67100,67100,67100,67000,165
20240318,115900,26555965700,67100,67000,67100,67000,619
20240318,115800,26514450400,67000,67100,67200,67000,1141
20240318,115700,26437846400,67200,67200,67200,67100,157
20240318,115600,26427298500,67200,67200,67200,67100,111
20240318,115500,26419843900,67200,67200,67200,67100,338
20240318,115400,26397145600,67100,67200,67300,67100,1701
20240318,115300,26282885600,67200,67200,67200,67200,387
20240318,115200,26256879200,67200,67200,67200,67100,129
20240318,115100,26248210500,67100,67200,67200,67100,272
20240318,115000,26229935700,67200,67300,67300,67100,617
20240318,114900,26188468400,67200,67300,67300,67200,230
20240318,114800,26172998500,67300,67200,67300,67100,370
20240318,114700,26148126800,67200,67200,67200,67100,555
20240318,114600,26110831000,67200,67200,67200,67100,281
20240318,114500,26091947900,67200,67200,67200,67100,274
20240318,114400,26073540400,67100,67200,67200,67100,199
20240318,114300,26060168300,67200,67200,67200,67100,579
20240318,114200,26021296600,67200,67100,67200,67100,953
20240318,114100,25957338300,67200,67100,67200,67100,398
20240318,114000,25930593200,67200,67000,67200,67000,1639
20240318,113900,25820602400,67000,67100,67100,67000,535
20240318,113800,25784724200,67100,67100,67100,67000,409
20240318,113700,25757280500,67100,67100,67200,67000,1448
20240318,113600,25660116100,67100,67000,67100,67000,597
20240318,113500,25620063200,67000,67000,67100,67000,235
20240318,113400,25604307600,67000,67100,67100,67000,540
20240318,113300,25568074000,67100,67100,67100,67100,547
20240318,113200,25531370300,67100,67100,67100,67000,335
20240318,113100,25508895700,67000,67000,67200,67000,1272
20240318,113000,25423553200,67100,67000,67100,66900,1515
20240318,112900,25322020200,67000,66900,67000,66900,1605
20240318,112800,25214585400,66800,66900,66900,66800,618
20240318,112700,25173250000,66900,66900,66900,66800,219
20240318,112600,25158599200,66900,66900,66900,66800,568
20240318,112500,25120605800,66900,66900,66900,66800,273
20240318,112400,25102342200,66900,66900,66900,66800,153
20240318,112300,25092114200,66900,66900,66900,66800,331
20240318,112200,25069970600,66900,66900,66900,66800,450
20240318,112100,25039876300,66800,66900,66900,66800,261
20240318,112000,25022429200,66800,66900,66900,66800,294
20240318,111900,25002761000,66900,66900,66900,66800,149
20240318,111800,24992797900,66900,67000,67000,66800,540
20240318,111700,24956671700,66900,66900,67000,66900,1072
20240318,111600,24884922600,66900,66900,67000,66800,1652
20240318,111500,24774406400,66800,66900,66900,66800,745
20240318,111400,24724573300,66900,66900,66900,66800,687
20240318,111300,24678620500,66900,66900,66900,66800,491
20240318,111200,24645772800,66900,66900,66900,66800,450
20240318,111100,24615679500,66900,67000,67000,66900,981
20240318,111000,24550031900,67000,66900,67000,66900,300
20240318,110900,24529941000,67000,67000,67000,66900,407
20240318,110800,24502682000,67000,66900,67000,66800,625
20240318,110700,24460867100,66900,66800,66900,66800,225
20240318,110600,24445824600,66800,67000,67000,66800,1185
20240318,110500,24366543100,66900,67000,67000,66900,413
20240318,110400,24338897600,67000,67000,67000,66900,379
20240318,110300,24313504800,66900,67000,67000,66900,382
20240318,110200,24287912900,67000,67100,67100,66900,1090
20240318,110100,24214886600,67100,67000,67100,67000,708
20240318,110000,24167396300,67100,67100,67100,67000,146
20240318,105900,24157602600,67100,67000,67100,67000,306
20240318,105800,24137085000,67100,67000,67200,67000,536
20240318,105700,24101117300,67000,67100,67100,66900,602
20240318,105600,24060771800,66900,67100,67100,66900,1604
20240318,105500,23953282500,67100,66900,67100,66900,295
20240318,105400,23933508300,67000,67000,67100,67000,595
20240318,105300,23893642100,67000,67000,67000,66800,246
20240318,105200,23877179200,66800,67100,67200,66800,2238
20240318,105100,23727259200,67100,67100,67200,67000,1112
20240318,105000,23652628900,67100,67100,67100,67000,301
20240318,104900,23632432000,67100,67100,67100,67000,251
20240318,104800,23615590000,67100,67200,67200,67000,347
20240318,104700,23592309500,67200,67100,67300,67000,2198
20240318,104600,23444676800,67100,67100,67100,67000,592
20240318,104500,23404963600,67100,67100,67100,67000,1063
20240318,104400,23333636400,67100,67100,67100,67000,360
20240318,104300,23309480700,67100,67000,67100,67000,318
20240318,104200,23288149900,67100,67100,67100,67000,668
20240318,104100,23243354100,67100,67000,67100,67000,6090
20240318,104000,22835252900,67000,67000,67000,66900,779
20240318,103900,22783072200,67000,67000,67000,66900,212
20240318,103800,22768868900,66900,66800,67000,66800,1454
20240318,103700,22671595400,66900,66600,66900,66600,2261
20240318,103600,22520577900,66800,66800,66800,66600,1769
20240318,103500,22402637100,66800,66700,66900,66600,1485
20240318,103400,22303577400,66900,66900,66900,66700,764
20240318,103300,22252570000,66900,66800,66900,66800,1795
20240318,103200,22132655800,66800,66700,66800,66700,1202
20240318,103100,22052389300,66700,66700,66700,66700,1210
20240318,103000,21971682300,66700,66600,66700,66600,409
20240318,102900,21944431200,66600,66500,66700,66500,1201
20240318,102800,21864460600,66600,66600,66700,66500,3060
20240318,102700,21660664100,66700,66600,66700,66600,195
20240318,102600,21647664300,66600,66600,66800,66600,649
20240318,102500,21604384500,66700,66700,66800,66600,929
20240318,102400,21542420400,66700,66800,66800,66600,1009
20240318,102300,21475098900,66700,66600,66800,66600,2029
20240318,102200,21339764000,66700,66600,66700,66600,347
20240318,102100,21316642200,66700,66700,66800,66600,766
20240318,102000,21265551600,66800,66700,66900,66700,2790
20240318,101900,21079053100,66800,66700,66800,66600,527
20240318,101800,21043897500,66700,66600,66700,66600,947
20240318,101700,20980822000,66600,66400,66600,66300,943
20240318,101600,20918141700,66300,66300,66400,66200,2698
20240318,101500,20739219600,66300,66500,66500,66300,2854
20240318,101400,20549798800,66600,66500,66600,66500,629
20240318,101300,20507963700,66600,66500,66600,66400,956
20240318,101200,20444388500,66500,66400,66600,66400,954
20240318,101100,20380981000,66500,66300,66500,66200,1197
20240318,101000,20301583300,66300,66300,66400,66200,785
20240318,100900,20249534600,66400,66600,66600,66200,4373
20240318,100800,19958986900,66500,66600,66700,66500,1134
20240318,100700,19883474600,66600,66600,66700,66600,432
20240318,100600,19854682300,66700,66800,66800,66600,1161
20240318,100500,19777244500,66800,66700,66800,66600,3847
20240318,100400,19520516400,66700,66800,66900,66600,5211
20240318,100300,19172868300,66800,66900,67000,66800,777
20240318,100200,19120925800,66900,67100,67100,66800,3749
20240318,100100,18869972800,67200,67200,67200,67100,735
20240318,100000,18820631000,67300,67200,67300,67100,1736
20240318,095900,18703945100,67200,67200,67300,67100,827
20240318,095800,18648391700,67200,67000,67200,67000,3923
20240318,095700,18385397200,67200,67200,67300,67000,3201
20240318,095600,18170460800,67200,67200,67300,67200,631
20240318,095500,18128035700,67300,67200,67300,67200,884
20240318,095400,18068601000,67300,67300,67300,67200,1274
20240318,095300,17982965000,67300,67300,67300,67200,1590
20240318,095200,17875963800,67400,67500,67500,67300,1107
20240318,095100,17801343300,67500,67600,67700,67500,1749
20240318,095000,17683229300,67700,67600,67700,67600,660
20240318,094900,17638565300,67700,67700,67800,67500,4889
20240318,094800,17307826400,67600,67700,67700,67600,718
20240318,094700,17259240300,67700,67700,67800,67600,1603
20240318,094600,17150726000,67700,67700,67800,67700,850
20240318,094500,17093128200,67700,67700,67900,67700,1953
20240318,094400,16960790000,67800,68000,68000,67700,2062
20240318,094300,16821030300,68000,67900,68100,67900,3554
20240318,094200,16579507800,67800,68100,68100,67800,3501
20240318,094100,16341685900,67900,68000,68100,67900,1851
20240318,094000,16215763900,67900,68100,68300,67900,3869
20240318,093900,15952183800,68200,68200,68300,68100,2650
20240318,093800,15771422700,68100,68200,68300,68100,1718
20240318,093700,15654274900,68300,68300,68400,68200,3017
20240318,093600,15448260700,68300,68200,68500,68100,14948
20240318,093500,14428067200,68200,68100,68200,68000,6440
20240318,093400,13989022800,68100,68000,68200,68000,6066
20240318,093300,13576040600,67900,67800,68000,67700,6809
20240318,093200,13113645000,67900,67800,67900,67700,1773
20240318,093100,12993402600,67800,68000,68100,67800,3782
20240318,093000,12736428500,68000,67800,68300,67800,23486
20240318,092900,11138255700,67800,67900,67900,67700,1483
20240318,092800,11037710800,67800,67700,67900,67500,8757
20240318,092700,10444152000,67600,67500,67700,67400,7391
20240318,092600,9944567600,67500,67400,67500,67300,999
20240318,092500,9877228200,67400,67600,67600,67200,4354
20240318,092400,9583813500,67600,67500,67600,67500,1858
20240318,092300,9458305600,67600,67400,67600,67300,7358
20240318,092200,8961705300,67400,67500,67600,67200,6406
20240318,092100,8529736700,67500,67300,67500,67300,5022
20240318,092000,8190946400,67200,67400,67500,67000,7974
20240318,091900,7655286300,67500,67100,67500,67000,8659
20240318,091800,7072176200,67000,66900,67200,66900,9122
20240318,091700,6460989300,66900,66700,66900,66600,5019
20240318,091600,6126075300,66700,66300,66700,66200,6185
20240318,091500,5715197500,66300,66300,66400,66100,4875
20240318,091400,5392206300,66400,66400,66500,66300,715
20240318,091300,5344723000,66500,66500,66500,66200,1651
20240318,091200,5235114500,66500,66700,66800,66400,2995
20240318,091100,5035483000,66800,66600,66900,66200,7061
20240318,091000,4565109800,66600,66300,66600,66100,5139
20240318,090900,4223702200,66200,66000,66400,66000,3831
20240318,090800,3969974200,66000,65700,66100,65700,2517
20240318,090700,3804056700,65700,65700,65700,65300,5228
20240318,090600,3461571700,65800,65800,66000,65700,2964
20240318,090500,3266535900,65800,66100,66200,65800,3859
20240318,090400,3011872000,66200,66300,66400,66100,7437
20240318,090300,2519233400,66300,66100,66400,66000,4018
20240318,090200,2253218900,66100,66100,66400,65900,9042
20240318,090100,1655338000,66100,66400,66500,65900,7436
20240318,090000,1162882700,66400,66100,66400,65500,17590