KissMeData/068270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194500,96612860600,182500,182500,182500,182500,31001
20240318,194400,96612860600,182500,182500,182500,182500,0
20240318,194300,96612860600,182500,182500,182500,182500,0
20240318,194200,96612860600,182500,182500,182500,182500,0
20240318,194100,96612860600,182500,182500,182500,182500,0
20240318,194000,96612860600,182500,182500,182500,182500,0
20240318,193900,96612860600,182500,182500,182500,182500,0
20240318,193800,96612860600,182500,182500,182500,182500,0
20240318,193700,96612860600,182500,182500,182500,182500,0
20240318,193600,96612860600,182500,182500,182500,182500,0
20240318,193500,96612860600,182500,182500,182500,182500,0
20240318,193400,96612860600,182500,182500,182500,182500,0
20240318,193300,96612860600,182500,182500,182500,182500,0
20240318,193200,96612860600,182500,182500,182500,182500,0
20240318,193100,96612860600,182500,182500,182500,182500,0
20240318,193000,96612860600,182500,182500,182500,182500,0
20240318,192900,96612860600,182500,182500,182500,182500,0
20240318,192800,96612860600,182500,182500,182500,182500,0
20240318,192700,96612860600,182500,182500,182500,182500,0
20240318,192600,96612860600,182500,182500,182500,182500,0
20240318,192500,96612860600,182500,182500,182500,182500,0
20240318,192400,96612860600,182500,182500,182500,182500,0
20240318,192300,96612860600,182500,182500,182500,182500,0
20240318,192200,96612860600,182500,182500,182500,182500,0
20240318,192100,96612860600,182500,182500,182500,182500,0
20240318,192000,96612860600,182500,182500,182500,182500,0
20240318,191900,96612860600,182500,182500,182500,182500,0
20240318,191800,96612860600,182500,182500,182500,182500,0
20240318,191700,96612860600,182500,182500,182500,182500,0
20240318,191600,96612860600,182500,182500,182500,182500,0
20240318,191500,96612860600,182500,182500,182500,182500,31001
20240318,191400,96612860600,182500,182500,182500,182500,0
20240318,191300,96612860600,182500,182500,182500,182500,0
20240318,191200,96612860600,182500,182500,182500,182500,0
20240318,191100,96612860600,182500,182500,182500,182500,0
20240318,191000,96612860600,182500,182500,182500,182500,0
20240318,190900,96612860600,182500,182500,182500,182500,0
20240318,190800,96612860600,182500,182500,182500,182500,0
20240318,190700,96612860600,182500,182500,182500,182500,0
20240318,190600,96612860600,182500,182500,182500,182500,0
20240318,190500,96612860600,182500,182500,182500,182500,0
20240318,190400,96612860600,182500,182500,182500,182500,0
20240318,190300,96612860600,182500,182500,182500,182500,0
20240318,190200,96612860600,182500,182500,182500,182500,0
20240318,190100,96612860600,182500,182500,182500,182500,0
20240318,190000,96612860600,182500,182500,182500,182500,0
20240318,185900,96612860600,182500,182500,182500,182500,0
20240318,185800,96612860600,182500,182500,182500,182500,0
20240318,185700,96612860600,182500,182500,182500,182500,0
20240318,185600,96612860600,182500,182500,182500,182500,0
20240318,185500,96612860600,182500,182500,182500,182500,0
20240318,185400,96612860600,182500,182500,182500,182500,0
20240318,185300,96612860600,182500,182500,182500,182500,0
20240318,185200,96612860600,182500,182500,182500,182500,0
20240318,185100,96612860600,182500,182500,182500,182500,0
20240318,185000,96612860600,182500,182500,182500,182500,0
20240318,184900,96612860600,182500,182500,182500,182500,0
20240318,184800,96612860600,182500,182500,182500,182500,0
20240318,184700,96612860600,182500,182500,182500,182500,0
20240318,184600,96612860600,182500,182500,182500,182500,0
20240318,184500,96612860600,182500,182500,182500,182500,31001
20240318,184400,96612860600,182500,182500,182500,182500,0
20240318,184300,96612860600,182500,182500,182500,182500,0
20240318,184200,96612860600,182500,182500,182500,182500,0
20240318,184100,96612860600,182500,182500,182500,182500,0
20240318,184000,96612860600,182500,182500,182500,182500,0
20240318,183900,96612860600,182500,182500,182500,182500,0
20240318,183800,96612860600,182500,182500,182500,182500,0
20240318,183700,96612860600,182500,182500,182500,182500,0
20240318,183600,96612860600,182500,182500,182500,182500,0
20240318,183500,96612860600,182500,182500,182500,182500,0
20240318,183400,96612860600,182500,182500,182500,182500,0
20240318,183300,96612860600,182500,182500,182500,182500,0
20240318,183200,96612860600,182500,182500,182500,182500,0
20240318,183100,96612860600,182500,182500,182500,182500,0
20240318,183000,96612860600,182500,182500,182500,182500,0
20240318,182900,96612860600,182500,182500,182500,182500,0
20240318,182800,96612860600,182500,182500,182500,182500,0
20240318,182700,96612860600,182500,182500,182500,182500,0
20240318,182600,96612860600,182500,182500,182500,182500,0
20240318,182500,96612860600,182500,182500,182500,182500,0
20240318,182400,96612860600,182500,182500,182500,182500,0
20240318,182300,96612860600,182500,182500,182500,182500,0
20240318,182200,96612860600,182500,182500,182500,182500,0
20240318,182100,96612860600,182500,182500,182500,182500,0
20240318,182000,96612860600,182500,182500,182500,182500,0
20240318,181900,96612860600,182500,182500,182500,182500,0
20240318,181800,96612860600,182500,182500,182500,182500,0
20240318,181700,96612860600,182500,182500,182500,182500,0
20240318,181600,96612860600,182500,182500,182500,182500,0
20240318,181500,96612860600,182500,182500,182500,182500,31001
20240318,181400,96612860600,182500,182500,182500,182500,0
20240318,181300,96612860600,182500,182500,182500,182500,0
20240318,181200,96612860600,182500,182500,182500,182500,0
20240318,181100,96612860600,182500,182500,182500,182500,0
20240318,181000,96612860600,182500,182500,182500,182500,0
20240318,180900,96612860600,182500,182500,182500,182500,0
20240318,180800,96612860600,182500,182500,182500,182500,0
20240318,180700,96612860600,182500,182500,182500,182500,0
20240318,180600,96612860600,182500,182500,182500,182500,0
20240318,180500,96612860600,182500,182500,182500,182500,0
20240318,180400,96612860600,182500,182500,182500,182500,0
20240318,180300,96612860600,182500,182500,182500,182500,0
20240318,180200,96612860600,182500,182500,182500,182500,0
20240318,180100,96612860600,182500,182500,182500,182500,0
20240318,180000,96612860600,182500,182500,182500,182500,0
20240318,175900,96612860600,182500,182500,182500,182500,0
20240318,175800,96612860600,182500,182500,182500,182500,0
20240318,175700,96612860600,182500,182500,182500,182500,0
20240318,175600,96612860600,182500,182500,182500,182500,0
20240318,175500,96612860600,182500,182500,182500,182500,0
20240318,175400,96612860600,182500,182500,182500,182500,0
20240318,175300,96612860600,182500,182500,182500,182500,0
20240318,175200,96612860600,182500,182500,182500,182500,0
20240318,175100,96612860600,182500,182500,182500,182500,0
20240318,175000,96612860600,182500,182500,182500,182500,0
20240318,174900,96612860600,182500,182500,182500,182500,0
20240318,174800,96612860600,182500,182500,182500,182500,0
20240318,174700,96612860600,182500,182500,182500,182500,0
20240318,174600,96612860600,182500,182500,182500,182500,0
20240318,174500,96612860600,182500,182500,182500,182500,31001
20240318,174400,96612860600,182500,182500,182500,182500,0
20240318,174300,96612860600,182500,182500,182500,182500,0
20240318,174200,96612860600,182500,182500,182500,182500,0
20240318,174100,96612860600,182500,182500,182500,182500,0
20240318,174000,96612860600,182500,182500,182500,182500,0
20240318,173900,96612860600,182500,182500,182500,182500,0
20240318,173800,96612860600,182500,182500,182500,182500,0
20240318,173700,96612860600,182500,182500,182500,182500,0
20240318,173600,96612860600,182500,182500,182500,182500,0
20240318,173500,96612860600,182500,182500,182500,182500,0
20240318,173400,96612860600,182500,182500,182500,182500,0
20240318,173300,96612860600,182500,182500,182500,182500,0
20240318,173200,96612860600,182500,182500,182500,182500,0
20240318,173100,96612860600,182500,182500,182500,182500,0
20240318,173000,96612860600,182500,182500,182500,182500,0
20240318,172900,96612860600,182500,182500,182500,182500,0
20240318,172800,96612860600,182500,182500,182500,182500,0
20240318,172700,96612860600,182500,182500,182500,182500,0
20240318,172600,96612860600,182500,182500,182500,182500,0
20240318,172500,96612860600,182500,182500,182500,182500,0
20240318,172400,96612860600,182500,182500,182500,182500,0
20240318,172300,96612860600,182500,182500,182500,182500,0
20240318,172200,96612860600,182500,182500,182500,182500,0
20240318,172100,96612860600,182500,182500,182500,182500,0
20240318,172000,96612860600,182500,182500,182500,182500,0
20240318,171900,96612860600,182500,182500,182500,182500,0
20240318,171800,96612860600,182500,182500,182500,182500,0
20240318,171700,96612860600,182500,182500,182500,182500,0
20240318,171600,96612860600,182500,182500,182500,182500,0
20240318,171500,96612860600,182500,182500,182500,182500,31001
20240318,171400,96612860600,182500,182500,182500,182500,0
20240318,171300,96612860600,182500,182500,182500,182500,0
20240318,171200,96612860600,182500,182500,182500,182500,0
20240318,171100,96612860600,182500,182500,182500,182500,0
20240318,171000,96612860600,182500,182500,182500,182500,0
20240318,170900,96612860600,182500,182500,182500,182500,0
20240318,170800,96612860600,182500,182500,182500,182500,0
20240318,170700,96612860600,182500,182500,182500,182500,0
20240318,170600,96612860600,182500,182500,182500,182500,0
20240318,170500,96612860600,182500,182500,182500,182500,0
20240318,170400,96612860600,182500,182500,182500,182500,0
20240318,170300,96612860600,182500,182500,182500,182500,0
20240318,170200,96612860600,182500,182500,182500,182500,0
20240318,170100,96612860600,182500,182500,182500,182500,0
20240318,170000,96612860600,182500,182500,182500,182500,0
20240318,165900,96612860600,182500,182500,182500,182500,0
20240318,165800,96612860600,182500,182500,182500,182500,0
20240318,165700,96612860600,182500,182500,182500,182500,0
20240318,165600,96612860600,182500,182500,182500,182500,0
20240318,165500,96612860600,182500,182500,182500,182500,0
20240318,165400,96612860600,182500,182500,182500,182500,0
20240318,165300,96612860600,182500,182500,182500,182500,0
20240318,165200,96612860600,182500,182500,182500,182500,0
20240318,165100,96612860600,182500,182500,182500,182500,0
20240318,165000,96612860600,182500,182500,182500,182500,0
20240318,164900,96612860600,182500,182500,182500,182500,0
20240318,164800,96612860600,182500,182500,182500,182500,0
20240318,164700,96612860600,182500,182500,182500,182500,0
20240318,164600,96612860600,182500,182500,182500,182500,0
20240318,164500,96612860600,182500,182500,182500,182500,31001
20240318,164400,96612860600,182500,182500,182500,182500,0
20240318,164300,96612860600,182500,182500,182500,182500,0
20240318,164200,96612860600,182500,182500,182500,182500,0
20240318,164100,96612860600,182500,182500,182500,182500,0
20240318,164000,96612860600,182500,182500,182500,182500,0
20240318,163900,96612860600,182500,182500,182500,182500,0
20240318,163800,96612860600,182500,182500,182500,182500,0
20240318,163700,96612860600,182500,182500,182500,182500,0
20240318,163600,96612860600,182500,182500,182500,182500,0
20240318,163500,96612860600,182500,182500,182500,182500,0
20240318,163400,96612860600,182500,182500,182500,182500,0
20240318,163300,96612860600,182500,182500,182500,182500,0
20240318,163200,96612860600,182500,182500,182500,182500,0
20240318,163100,96612860600,182500,182500,182500,182500,0
20240318,163000,96612860600,182500,182500,182500,182500,0
20240318,162900,96612860600,182500,182500,182500,182500,0
20240318,162800,96612860600,182500,182500,182500,182500,0
20240318,162700,96612860600,182500,182500,182500,182500,0
20240318,162600,96612860600,182500,182500,182500,182500,0
20240318,162500,96612860600,182500,182500,182500,182500,0
20240318,162400,96612860600,182500,182500,182500,182500,0
20240318,162300,96612860600,182500,182500,182500,182500,0
20240318,162200,96612860600,182500,182500,182500,182500,0
20240318,162100,96612860600,182500,182500,182500,182500,0
20240318,162000,96612860600,182500,182500,182500,182500,0
20240318,161900,96612860600,182500,182500,182500,182500,0
20240318,161800,96612860600,182500,182500,182500,182500,0
20240318,161700,96612860600,182500,182500,182500,182500,0
20240318,161600,96612860600,182500,182500,182500,182500,0
20240318,161500,96612860600,182500,182500,182500,182500,31001
20240318,161400,96612860600,182500,182500,182500,182500,0
20240318,161300,96612860600,182500,182500,182500,182500,0
20240318,161200,96612860600,182500,182500,182500,182500,0
20240318,161100,96612860600,182500,182500,182500,182500,0
20240318,161000,96612860600,182500,182500,182500,182500,0
20240318,160900,96612860600,182500,182500,182500,182500,0
20240318,160800,96612860600,182500,182500,182500,182500,0
20240318,160700,96612860600,182500,182500,182500,182500,0
20240318,160600,96612860600,182500,182500,182500,182500,0
20240318,160500,96612860600,182500,182500,182500,182500,0
20240318,160400,96612860600,182500,182500,182500,182500,0
20240318,160300,96612860600,182500,182500,182500,182500,0
20240318,160200,96612860600,182500,182500,182500,182500,0
20240318,160100,96612860600,182500,182500,182500,182500,0
20240318,160000,96612860600,182500,182500,182500,182500,0
20240318,155900,96612860600,182500,182500,182500,182500,0
20240318,155800,96612860600,182500,182500,182500,182500,0
20240318,155700,96612860600,182500,182500,182500,182500,0
20240318,155600,96612860600,182500,182500,182500,182500,0
20240318,155500,96612860600,182500,182500,182500,182500,0
20240318,155400,96612860600,182500,182500,182500,182500,0
20240318,155300,96612860600,182500,182500,182500,182500,0
20240318,155200,96612860600,182500,182500,182500,182500,0
20240318,155100,96612860600,182500,182500,182500,182500,0
20240318,155000,96612860600,182500,182500,182500,182500,0
20240318,154900,96612860600,182500,182500,182500,182500,0
20240318,154800,96612860600,182500,182500,182500,182500,0
20240318,154700,96612860600,182500,182500,182500,182500,0
20240318,154600,96612860600,182500,182500,182500,182500,0
20240318,154500,96612860600,182500,182500,182500,182500,31001
20240318,154400,96612860600,182500,182500,182500,182500,0
20240318,154300,96612860600,182500,182500,182500,182500,0
20240318,154200,96612860600,182500,182500,182500,182500,0
20240318,154100,96612860600,182500,182500,182500,182500,0
20240318,154000,96612860600,182500,182500,182500,182500,0
20240318,153900,96612860600,182500,182500,182500,182500,0
20240318,153800,96612860600,182500,182500,182500,182500,0
20240318,153700,96612860600,182500,182500,182500,182500,0
20240318,153600,96612860600,182500,182500,182500,182500,0
20240318,153500,96612860600,182500,182500,182500,182500,0
20240318,153400,96612860600,182500,182500,182500,182500,0
20240318,153300,96612860600,182500,182500,182500,182500,0
20240318,153200,96612860600,182500,182500,182500,182500,0
20240318,153100,96612860600,182500,182500,182500,182500,0
20240318,153000,96612860600,182500,182500,182500,182500,31001
20240318,152900,90955178100,182700,182700,182700,182700,0
20240318,152800,90955178100,182700,182700,182700,182700,0
20240318,152700,90955178100,182700,182700,182700,182700,0
20240318,152600,90955178100,182700,182700,182700,182700,0
20240318,152500,90955178100,182700,182700,182700,182700,0
20240318,152400,90955178100,182700,182700,182700,182700,0
20240318,152300,90955178100,182700,182700,182700,182700,0
20240318,152200,90955178100,182700,182700,182700,182700,0
20240318,152100,90955178100,182700,182700,182700,182700,0
20240318,152000,90955178100,182700,182700,182700,182700,0
20240318,151900,90955178100,182700,182800,182800,182700,947
20240318,151800,90782123000,182800,182500,182800,182500,935
20240318,151700,90611342300,182500,182500,182600,182400,536
20240318,151600,90513525200,182400,182400,182500,182400,611
20240318,151500,90402031800,182400,182600,182600,182400,2617
20240318,151400,89924431500,182500,182600,182700,182500,542
20240318,151300,89825462800,182600,182600,182700,182600,725
20240318,151200,89693076300,182700,182700,182800,182600,2144
20240318,151100,89301418300,182700,182700,182800,182700,686
20240318,151000,89176079800,182800,182800,182800,182700,239
20240318,150900,89132403700,182800,182800,182900,182700,1394
20240318,150800,88877649700,182800,182800,182900,182800,942
20240318,150700,88705443400,182800,182800,182800,182700,707
20240318,150600,88576206900,182800,182900,182900,182700,1046
20240318,150500,88384990300,182900,182800,182900,182800,488
20240318,150400,88295753600,182900,182800,183000,182800,823
20240318,150300,88145232500,182800,182900,183000,182800,956
20240318,150200,87970367300,182900,182800,183000,182800,759
20240318,150100,87831549000,182800,183000,183100,182800,630
20240318,150000,87716304800,183000,183200,183200,183000,2011
20240318,145900,87348119500,183100,183100,183200,183100,901
20240318,145800,87183108200,183200,183100,183200,183100,1414
20240318,145700,86924140300,183200,183100,183200,183100,2061
20240318,145600,86546574900,183100,183100,183200,183100,550
20240318,145500,86445848400,183100,183200,183200,183100,617
20240318,145400,86332843700,183200,183100,183200,183000,1026
20240318,145300,86144896500,183100,183000,183200,183000,2407
20240318,145200,85704170000,183100,183000,183100,183000,2546
20240318,145100,85238011500,183100,183000,183100,182900,3638
20240318,145000,84572248700,182900,182900,183000,182800,2151
20240318,144900,84178741100,182800,182800,182900,182800,337
20240318,144800,84117126100,182800,182800,182900,182800,359
20240318,144700,84051479800,182900,182800,183000,182800,553
20240318,144600,83950334900,182800,182800,182900,182700,553
20240318,144500,83849238100,182800,182800,182900,182700,684
20240318,144400,83724202300,182900,182900,183000,182800,663
20240318,144300,83602962100,182900,183000,183000,182800,830
20240318,144200,83451142000,182900,182700,183000,182700,643
20240318,144100,83333543900,182700,182800,182900,182700,214
20240318,144000,83294422800,182800,182700,182900,182700,241
20240318,143900,83250376800,182700,182900,183000,182700,1966
20240318,143800,82890848200,183000,182800,183000,182800,899
20240318,143700,82726426400,182900,182800,182900,182800,230
20240318,143600,82684370100,182800,182800,183000,182800,834
20240318,143500,82531824600,182800,182900,183000,182800,710
20240318,143400,82401974100,183000,182800,183000,182800,659
20240318,143300,82281484600,182800,182900,183000,182800,643
20240318,143200,82163863200,183000,182900,183000,182900,611
20240318,143100,82052084400,182900,182900,183000,182800,1239
20240318,143000,81825440500,182900,182800,183000,182800,737
20240318,142900,81690647900,182900,182800,183000,182800,1060
20240318,142800,81496768100,182900,182800,182900,182800,343
20240318,142700,81434042400,182900,182800,182900,182800,546
20240318,142600,81334206500,182800,183000,183000,182800,1079
20240318,142500,81136844300,182900,182900,183000,182900,374
20240318,142400,81068407700,182900,182900,183000,182900,439
20240318,142300,80988093500,182800,182900,182900,182800,702
20240318,142200,80859699300,182900,182800,183000,182800,621
20240318,142100,80746108000,182800,182900,182900,182800,428
20240318,142000,80667846100,182800,182800,183000,182800,657
20240318,141900,80547678200,182900,182800,183000,182800,614
20240318,141800,80435360000,182800,182900,183000,182800,355
20240318,141700,80370432600,182800,183000,183000,182800,615
20240318,141600,80257933700,183000,183000,183000,182900,481
20240318,141500,80169924500,182900,182900,183000,182900,639
20240318,141400,80053000000,183000,183000,183000,182900,411
20240318,141300,79977808800,183000,183000,183000,182900,412
20240318,141200,79902419700,183000,183000,183000,182900,792
20240318,141100,79757525100,182900,182900,183000,182900,584
20240318,141000,79650669600,182900,183000,183000,182900,326
20240318,140900,79591014400,183000,183000,183000,182900,444
20240318,140800,79509780000,183000,183000,183000,182900,309
20240318,140700,79453241300,182900,183000,183100,182900,602
20240318,140600,79343064200,183000,183200,183200,183000,463
20240318,140500,79258292200,183100,183000,183200,183000,968
20240318,140400,79081048300,183000,183100,183100,183000,1818
20240318,140300,78748199900,183000,183000,183100,182900,9892
20240318,140200,76937919200,183000,183000,183000,182900,2078
20240318,140100,76557728300,182900,183000,183000,182900,954
20240318,140000,76383164400,183000,182800,183000,182800,937
20240318,135900,76211779000,182800,182900,182900,182800,333
20240318,135800,76150884400,182800,182800,182900,182700,1127
20240318,135700,75944808600,182700,182700,182800,182700,433
20240318,135600,75865689900,182800,182500,182800,182500,965
20240318,135500,75689388800,182600,182400,182600,182400,893
20240318,135400,75526417800,182500,182600,182700,182400,2241
20240318,135300,75117418200,182600,182700,182800,182600,867
20240318,135200,74959023800,182800,182700,182800,182700,457
20240318,135100,74875524100,182700,182800,182900,182700,1124
20240318,135000,74670055600,182900,182800,182900,182800,698
20240318,134900,74542434400,182800,182900,182900,182800,123
20240318,134800,74519942800,182900,183000,183000,182800,221
20240318,134700,74479517900,182900,182900,183000,182800,1375
20240318,134600,74228024800,182900,182900,183000,182900,209
20240318,134500,74189788300,183000,183000,183100,182900,1542
20240318,134400,73907597700,183100,183000,183100,183000,195
20240318,134300,73871907900,183100,183000,183100,183000,339
20240318,134200,73809841500,183100,183100,183100,183000,986
20240318,134100,73629349100,183000,183000,183100,183000,337
20240318,134000,73567652800,183000,182900,183100,182900,484
20240318,133900,73479060300,183000,183100,183100,182900,918
20240318,133800,73311064200,183000,183000,183100,183000,527
20240318,133700,73214615200,183000,183000,183100,182900,864
20240318,133600,73056499100,183000,183000,183000,182900,924
20240318,133500,72887409800,183000,182900,183000,182900,1280
20240318,133400,72653238300,183000,183000,183000,182900,215
20240318,133300,72613893500,183000,183000,183000,182900,382
20240318,133200,72543988500,182900,182900,183000,182900,541
20240318,133100,72445001000,183000,183000,183000,182900,354
20240318,133000,72380219900,183000,183000,183100,183000,325
20240318,132900,72320717900,183000,183000,183100,182900,1255
20240318,132800,72091051700,183000,182900,183000,182900,1111
20240318,132700,71887750500,183000,182800,183000,182800,265
20240318,132600,71839285600,182900,182800,182900,182800,225
20240318,132500,71798136800,182900,182900,182900,182800,117
20240318,132400,71776743500,182900,183000,183000,182800,569
20240318,132300,71672672700,182900,183000,183000,182900,128
20240318,132200,71649255900,182900,182800,183000,182800,116
20240318,132100,71628041200,182800,182800,182900,182800,182
20240318,132000,71594761600,182800,182800,182900,182800,194
20240318,131900,71559288500,182800,182800,182900,182800,632
20240318,131800,71443747300,182800,182900,182900,182700,331
20240318,131700,71383239700,182800,182900,182900,182800,468
20240318,131600,71297679800,182900,182800,182900,182800,213
20240318,131500,71258731300,182900,183100,183100,182800,908
20240318,131400,71092591800,183000,183000,183100,183000,206
20240318,131300,71054892200,183000,183000,183100,182900,802
20240318,131200,70908126200,183000,183000,183100,182900,1695
20240318,131100,70597942700,182900,182900,183000,182800,299
20240318,131000,70543255000,182900,182900,182900,182800,319
20240318,130900,70484919000,182800,183000,183000,182800,182
20240318,130800,70451628600,182900,183100,183100,182900,1286
20240318,130700,70216284600,183000,183000,183100,182900,2404
20240318,130600,69776353400,183000,182800,183000,182800,798
20240318,130500,69630410900,182800,182800,182900,182700,645
20240318,130400,69512504600,182800,182600,182800,182600,735
20240318,130300,69378212700,182700,182700,182700,182600,860
20240318,130200,69221102500,182600,182700,182700,182600,366
20240318,130100,69154256500,182700,182700,182700,182600,274
20240318,130000,69104200400,182700,182600,182700,182600,747
20240318,125900,68967781300,182500,182400,182600,182300,732
20240318,125800,68834273300,182400,182500,182500,182400,332
20240318,125700,68773688500,182500,182500,182500,182400,288
20240318,125600,68721148700,182500,182500,182500,182300,756
20240318,125500,68583233700,182500,182500,182600,182500,589
20240318,125400,68475721900,182500,182500,182600,182400,1732
20240318,125300,68159671900,182600,182600,182700,182500,962
20240318,125200,67984007000,182600,182500,182700,182500,351
20240318,125100,67919914700,182600,182600,182700,182500,730
20240318,125000,67786616300,182600,182500,182600,182500,355
20240318,124900,67721797400,182500,182800,182800,182500,1800
20240318,124800,67392981000,182700,182800,182900,182700,707
20240318,124700,67263736900,182900,182800,182900,182800,330
20240318,124600,67203397800,182900,182900,182900,182800,208
20240318,124500,67165359500,182800,182900,182900,182800,347
20240318,124400,67101895700,182900,183000,183000,182900,330
20240318,124300,67041531600,183000,183100,183100,182900,281
20240318,124200,66990117100,183000,183100,183100,183000,1159
20240318,124100,66777905700,183000,183000,183100,183000,236
20240318,124000,66734704200,183100,183100,183200,183000,266
20240318,123900,66685997000,183200,183100,183200,183100,549
20240318,123800,66585439100,183000,183100,183100,183000,270
20240318,123700,66536007300,183100,183000,183200,183000,3316
20240318,123600,65928997000,183000,183000,183000,182800,886
20240318,123500,65766893000,182900,182900,183000,182900,334
20240318,123400,65705791500,182900,182700,182900,182700,1473
20240318,123300,65436482300,182800,182800,182800,182700,392
20240318,123200,65364849700,182800,182900,182900,182700,329
20240318,123100,65304700000,182800,182800,182900,182800,158
20240318,123000,65275811700,182800,182800,182800,182700,374
20240318,122900,65207451400,182700,182800,182800,182700,280
20240318,122800,65156283800,182800,182900,182900,182700,324
20240318,122700,65097054700,182900,182800,182900,182800,98
20240318,122600,65079133300,182800,182900,183000,182800,493
20240318,122500,64988999200,182800,182800,183000,182800,345
20240318,122400,64925910000,182800,182900,182900,182800,279
20240318,122300,64874900200,182800,182800,183000,182800,528
20240318,122200,64778332000,182800,182900,182900,182800,728
20240318,122100,64645185500,182900,182900,182900,182800,181
20240318,122000,64612085700,182900,182900,182900,182800,235
20240318,121900,64569118900,182800,183000,183000,182800,761
20240318,121800,64429939400,182900,183000,183000,182900,210
20240318,121700,64391517500,182900,183000,183000,182900,168
20240318,121600,64360787000,182900,182900,183000,182800,160
20240318,121500,64331524200,182900,182700,182900,182700,493
20240318,121400,64241394100,182700,182800,182800,182600,192
20240318,121300,64206314400,182700,182800,182800,182700,537
20240318,121200,64108176400,182800,182800,182800,182700,434
20240318,121100,64028853800,182800,183000,183000,182800,132
20240318,121000,64004712100,183000,182900,183000,182900,511
20240318,120900,63911243100,183000,183000,183000,182900,222
20240318,120800,63870625700,183000,182800,183000,182700,1918
20240318,120700,63520065200,182800,183200,183300,182800,2382
20240318,120600,63084031300,183300,183200,183300,183100,1047
20240318,120500,62892212100,183100,183200,183200,183100,1443
20240318,120400,62627857700,183100,183200,183200,183100,273
20240318,120300,62577856100,183100,183000,183100,183000,727
20240318,120200,62444744100,183000,183000,183100,183000,574
20240318,120100,62339679400,183000,182800,183000,182800,746
20240318,120000,62203169500,183000,183000,183000,182800,972
20240318,115900,62025356500,182900,182900,183000,182900,108
20240318,115800,62005599200,183000,183100,183100,183000,194
20240318,115700,61970084900,183000,183100,183100,182900,153
20240318,115600,61942081600,183100,183100,183100,182800,890
20240318,115500,61779308800,183100,183200,183200,183000,438
20240318,115400,61699113800,183100,183200,183200,183100,200
20240318,115300,61662483500,183200,183100,183200,182900,558
20240318,115200,61560315100,183100,182900,183100,182900,238
20240318,115100,61516750200,183000,183100,183200,182900,1198
20240318,115000,61297301300,183200,183200,183200,182800,2650
20240318,114900,60811962600,183100,183000,183200,183000,1119
20240318,114800,60607055300,183000,183000,183100,183000,502
20240318,114700,60515176000,183100,183100,183100,183000,501
20240318,114600,60423480600,183000,182800,183100,182800,2044
20240318,114500,60049462000,182800,182800,182900,182800,374
20240318,114400,59981072200,182900,183000,183000,182800,496
20240318,114300,59890354800,182900,182900,183000,182800,450
20240318,114200,59808051500,182900,182900,183000,182900,95
20240318,114100,59790674300,182900,183000,183000,182900,1003
20240318,114000,59607180000,182900,182900,183000,182900,118
20240318,113900,59585589400,182900,183100,183100,182900,335
20240318,113800,59524281400,183100,183000,183100,183000,277
20240318,113700,59473569600,183000,183100,183200,183000,320
20240318,113600,59414985800,183200,183200,183200,182900,306
20240318,113500,59358968800,183200,183100,183200,183100,488
20240318,113400,59269593300,183200,183000,183200,182900,1269
20240318,113300,59037314100,183000,183000,183100,182900,243
20240318,113200,58992850800,183000,183100,183200,182900,1610
20240318,113100,58698203400,183000,183200,183200,183000,358
20240318,113000,58632646300,183100,183300,183400,183100,1967
20240318,112900,58272098700,183300,183300,183400,183200,2101
20240318,112800,57886970000,183300,183200,183300,183200,207
20240318,112700,57849031700,183200,182900,183300,182900,8618
20240318,112600,56270993200,182900,183000,183000,182900,361
20240318,112500,56204957200,183000,182900,183000,182800,832
20240318,112400,56052771100,182900,182800,182900,182800,259
20240318,112300,56005411400,182800,182900,183000,182800,379
20240318,112200,55936087700,182900,182900,183000,182800,378
20240318,112100,55866943400,183000,182900,183000,182800,488
20240318,112000,55777703500,182900,182900,183000,182800,489
20240318,111900,55688295100,183000,183100,183100,182900,703
20240318,111800,55559649400,183000,183000,183100,183000,437
20240318,111700,55479658000,183100,183100,183200,183000,1587
20240318,111600,55189080300,183100,183100,183100,183000,373
20240318,111500,55120797800,183000,182800,183100,182800,2512
20240318,111400,54661202600,182900,182800,182900,182700,251
20240318,111300,54615314400,182800,183100,183100,182800,1100
20240318,111200,54414055200,183100,183100,183200,183100,531
20240318,111100,54316812700,183100,183000,183200,183000,1964
20240318,111000,53957170300,183000,182800,183100,182700,2924
20240318,110900,53422261800,182700,183000,183000,182700,502
20240318,110800,53330495300,183000,182900,183000,182800,247
20240318,110700,53285310000,183000,182900,183100,182800,1079
20240318,110600,53087874600,182900,182900,183000,182800,589
20240318,110500,52980125800,182800,183000,183000,182800,431
20240318,110400,52901296200,182900,183100,183100,182900,1561
20240318,110300,52615660100,183100,183000,183200,182900,4353
20240318,110200,51818940900,183000,182700,183000,182700,2472
20240318,110100,51366868300,182800,182600,182800,182600,1831
20240318,110000,51032330600,182700,182400,182700,182300,2095
20240318,105900,50649926300,182400,182300,182400,182300,1082
20240318,105800,50452577000,182300,182200,182400,182200,919
20240318,105700,50285042300,182200,182300,182400,182200,750
20240318,105600,50148322500,182300,182300,182300,182200,984
20240318,105500,49968944700,182300,182200,182300,182100,1054
20240318,105400,49776908300,182200,182100,182200,182100,112
20240318,105300,49756507400,182100,182200,182200,181900,762
20240318,105200,49617831400,182100,182100,182200,182000,181
20240318,105100,49584873300,182000,182000,182100,182000,287
20240318,105000,49532636600,182100,182100,182200,182000,220
20240318,104900,49492573800,182200,182100,182200,182100,313
20240318,104800,49435568600,182100,182200,182200,182100,153
20240318,104700,49407697100,182100,182400,182400,182100,780
20240318,104600,49265522200,182300,182300,182400,182300,165
20240318,104500,49235441700,182300,182300,182400,182200,669
20240318,104400,49113482200,182200,182200,182300,182200,235
20240318,104300,49070653000,182300,182100,182300,182100,361
20240318,104200,49004849500,182200,182300,182300,182200,236
20240318,104100,48961847900,182300,182400,182400,182200,1159
20240318,104000,48750628600,182400,182300,182400,182200,105
20240318,103900,48731486700,182300,182100,182400,182100,961
20240318,103800,48556355600,182200,182000,182200,181800,1599
20240318,103700,48265328400,182000,182000,182000,181900,334
20240318,103600,48204545500,182000,181700,182000,181700,1363
20240318,103500,47956675900,181700,181600,181800,181600,650
20240318,103400,47838571900,181600,181600,181600,181500,529
20240318,103300,47742519200,181600,181500,181600,181500,727
20240318,103200,47610512200,181500,181400,181600,181300,1372
20240318,103100,47361580900,181500,181500,181600,181400,281
20240318,103000,47310574500,181500,181600,181700,181400,821
20240318,102900,47161599500,181600,181500,181600,181300,396
20240318,102800,47089736900,181600,181500,181700,181100,5910
20240318,102700,46018358000,181600,181600,181800,181500,1123
20240318,102600,45814396000,181700,181800,181900,181700,602
20240318,102500,45704957800,181900,181700,181900,181700,290
20240318,102400,45652254700,181800,181900,181900,181700,532
20240318,102300,45555534000,181900,181900,181900,181800,1498
20240318,102200,45283169600,181900,181900,182000,181900,518
20240318,102100,45188944800,181900,181900,182000,181800,1265
20240318,102000,44958761800,181900,181800,181900,181800,683
20240318,101900,44834541700,181800,182000,182000,181700,1544
20240318,101800,44553915500,182000,181800,182000,181700,2150
20240318,101700,44162936600,181800,181800,181800,181700,1237
20240318,101600,43938057400,181800,181600,181800,181600,1297
20240318,101500,43702362100,181700,181700,181800,181600,2893
20240318,101400,43176731100,181700,182000,182000,181700,1582
20240318,101300,42889015300,182000,182100,182100,181900,3823
20240318,101200,42193233700,182100,182200,182300,182100,4201
20240318,101100,41428009800,182200,182300,182400,182200,989
20240318,101000,41247716900,182400,182300,182400,182200,1037
20240318,100900,41058728100,182300,182400,182500,182200,2240
20240318,100800,40650326000,182500,182500,182600,182400,491
20240318,100700,40560727400,182500,182600,182600,182400,641
20240318,100600,40443736200,182500,182500,182600,182500,375
20240318,100500,40375284900,182600,182400,182600,182400,1261
20240318,100400,40145104600,182400,182400,182500,182300,1428
20240318,100300,39884640300,182400,182600,182700,182400,2067
20240318,100200,39507280700,182600,182400,182700,182400,1015
20240318,100100,39322003000,182500,182600,182600,182400,712
20240318,100000,39192051400,182600,182600,182600,182500,433
20240318,095900,39113015400,182600,182400,182600,182400,1048
20240318,095800,38921704700,182400,182700,182700,182400,800
20240318,095700,38775702400,182700,182700,182700,182600,551
20240318,095600,38675050500,182600,182600,182700,182600,869
20240318,095500,38516320000,182700,182700,182800,182700,587
20240318,095400,38409066100,182700,182500,182700,182300,856
20240318,095300,38252848500,182400,182200,182500,182200,1317
20240318,095200,38012774200,182300,182300,182400,182100,1425
20240318,095100,37753050000,182300,182400,182500,182300,1954
20240318,095000,37396723200,182300,182400,182500,182200,1581
20240318,094900,37108411300,182500,182700,182800,182500,2696
20240318,094800,36616086100,182800,182800,182800,182700,651
20240318,094700,36497138500,182800,182900,182900,182700,738
20240318,094600,36362211800,182900,183100,183100,182900,1931
20240318,094500,36008926900,183100,183200,183300,183100,1833
20240318,094400,35673024900,183300,183200,183400,183200,1986
20240318,094300,35309038600,183300,183100,183400,183100,3400
20240318,094200,34686004800,183200,183000,183200,182900,2360
20240318,094100,34254038600,183000,182800,183000,182800,4338
20240318,094000,33460427800,182900,182500,182900,182400,3375
20240318,093900,32843893100,182400,182500,182600,182400,2542
20240318,093800,32379953200,182500,182600,182700,182400,1055
20240318,093700,32187383600,182600,182500,182700,182400,1751
20240318,093600,31867684800,182500,182700,182800,182500,1975
20240318,093500,31507099000,182700,182600,182800,182400,2289
20240318,093400,31089278000,182600,182800,182900,182500,3084
20240318,093300,30526033600,182800,182900,182900,182500,2981
20240318,093200,29981420600,182900,183200,183200,182600,3153
20240318,093100,29404766600,183200,183200,183400,183200,3251
20240318,093000,28808887900,183300,183800,183800,183200,4073
20240318,092900,28061139200,183600,183900,184400,183600,15062
20240318,092800,25289919100,184000,182900,184000,182900,26102
20240318,092700,20501303100,182900,182700,183000,182500,6957
20240318,092600,19229668000,182600,182700,182900,182600,9904
20240318,092500,17419633500,182600,182000,182700,181800,15350
20240318,092400,14622815400,182000,181700,182000,181600,7867
20240318,092300,13192218300,181700,181600,181800,181600,3673
20240318,092200,12524859400,181600,181500,181700,181400,5866
20240318,092100,11460129300,181500,181400,181500,181300,2843
20240318,092000,10944407500,181400,181600,181600,181300,1748
20240318,091900,10627166900,181600,181400,181700,181400,5069
20240318,091800,9706926000,181400,181500,181500,181300,899
20240318,091700,9543843800,181400,181200,181400,181200,1390
20240318,091600,9291853900,181200,181300,181600,181200,2876
20240318,091500,8770097200,181300,181100,181300,181100,1679
20240318,091400,8465810500,181100,181500,181500,181000,2202
20240318,091300,8066802700,181500,181600,181700,181400,1907
20240318,091200,7720491000,181500,181300,181600,181300,3956
20240318,091100,7002696500,181300,181200,181400,181100,1650
20240318,091000,6703642300,181200,181100,181200,181000,790
20240318,090900,6560589800,181000,181200,181300,181000,2197
20240318,090800,6162359300,181200,180400,181200,180300,5824
20240318,090700,5109284900,180400,180500,180600,180300,1150
20240318,090600,4901774900,180600,180900,180900,180500,2095
20240318,090500,4523263100,180800,180900,180900,180600,844
20240318,090400,4370780500,180900,180600,181300,180500,4033
20240318,090300,3641104800,180600,180800,180900,180600,1513
20240318,090200,3367576400,180800,180900,180900,180700,2963
20240318,090100,2831841400,180800,181200,181400,180800,3778
20240318,090000,2147536300,181100,180900,181200,180900,11815