KissMeData/096530/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200300,5372106900,24150,24150,24150,24150,9416
20240318,200200,5372106900,24150,24150,24150,24150,0
20240318,200100,5372106900,24150,24150,24150,24150,0
20240318,200000,5372106900,24150,24150,24150,24150,0
20240318,195900,5372106900,24150,24150,24150,24150,0
20240318,195800,5372106900,24150,24150,24150,24150,0
20240318,195700,5372106900,24150,24150,24150,24150,0
20240318,195600,5372106900,24150,24150,24150,24150,0
20240318,195500,5372106900,24150,24150,24150,24150,0
20240318,195400,5372106900,24150,24150,24150,24150,0
20240318,195300,5372106900,24150,24150,24150,24150,0
20240318,195200,5372106900,24150,24150,24150,24150,0
20240318,195100,5372106900,24150,24150,24150,24150,0
20240318,195000,5372106900,24150,24150,24150,24150,0
20240318,194900,5372106900,24150,24150,24150,24150,0
20240318,194800,5372106900,24150,24150,24150,24150,0
20240318,194700,5372106900,24150,24150,24150,24150,0
20240318,194600,5372106900,24150,24150,24150,24150,0
20240318,194500,5372106900,24150,24150,24150,24150,0
20240318,194400,5372106900,24150,24150,24150,24150,0
20240318,194300,5372106900,24150,24150,24150,24150,0
20240318,194200,5372106900,24150,24150,24150,24150,0
20240318,194100,5372106900,24150,24150,24150,24150,0
20240318,194000,5372106900,24150,24150,24150,24150,0
20240318,193900,5372106900,24150,24150,24150,24150,0
20240318,193800,5372106900,24150,24150,24150,24150,0
20240318,193700,5372106900,24150,24150,24150,24150,0
20240318,193600,5372106900,24150,24150,24150,24150,0
20240318,193500,5372106900,24150,24150,24150,24150,0
20240318,193400,5372106900,24150,24150,24150,24150,0
20240318,193300,5372106900,24150,24150,24150,24150,9416
20240318,193200,5372106900,24150,24150,24150,24150,0
20240318,193100,5372106900,24150,24150,24150,24150,0
20240318,193000,5372106900,24150,24150,24150,24150,0
20240318,192900,5372106900,24150,24150,24150,24150,0
20240318,192800,5372106900,24150,24150,24150,24150,0
20240318,192700,5372106900,24150,24150,24150,24150,0
20240318,192600,5372106900,24150,24150,24150,24150,0
20240318,192500,5372106900,24150,24150,24150,24150,0
20240318,192400,5372106900,24150,24150,24150,24150,0
20240318,192300,5372106900,24150,24150,24150,24150,0
20240318,192200,5372106900,24150,24150,24150,24150,0
20240318,192100,5372106900,24150,24150,24150,24150,0
20240318,192000,5372106900,24150,24150,24150,24150,0
20240318,191900,5372106900,24150,24150,24150,24150,0
20240318,191800,5372106900,24150,24150,24150,24150,0
20240318,191700,5372106900,24150,24150,24150,24150,0
20240318,191600,5372106900,24150,24150,24150,24150,0
20240318,191500,5372106900,24150,24150,24150,24150,0
20240318,191400,5372106900,24150,24150,24150,24150,0
20240318,191300,5372106900,24150,24150,24150,24150,0
20240318,191200,5372106900,24150,24150,24150,24150,0
20240318,191100,5372106900,24150,24150,24150,24150,0
20240318,191000,5372106900,24150,24150,24150,24150,0
20240318,190900,5372106900,24150,24150,24150,24150,0
20240318,190800,5372106900,24150,24150,24150,24150,0
20240318,190700,5372106900,24150,24150,24150,24150,0
20240318,190600,5372106900,24150,24150,24150,24150,0
20240318,190500,5372106900,24150,24150,24150,24150,0
20240318,190400,5372106900,24150,24150,24150,24150,0
20240318,190300,5372106900,24150,24150,24150,24150,9416
20240318,190200,5372106900,24150,24150,24150,24150,0
20240318,190100,5372106900,24150,24150,24150,24150,0
20240318,190000,5372106900,24150,24150,24150,24150,0
20240318,185900,5372106900,24150,24150,24150,24150,0
20240318,185800,5372106900,24150,24150,24150,24150,0
20240318,185700,5372106900,24150,24150,24150,24150,0
20240318,185600,5372106900,24150,24150,24150,24150,0
20240318,185500,5372106900,24150,24150,24150,24150,0
20240318,185400,5372106900,24150,24150,24150,24150,0
20240318,185300,5372106900,24150,24150,24150,24150,0
20240318,185200,5372106900,24150,24150,24150,24150,0
20240318,185100,5372106900,24150,24150,24150,24150,0
20240318,185000,5372106900,24150,24150,24150,24150,0
20240318,184900,5372106900,24150,24150,24150,24150,0
20240318,184800,5372106900,24150,24150,24150,24150,0
20240318,184700,5372106900,24150,24150,24150,24150,0
20240318,184600,5372106900,24150,24150,24150,24150,0
20240318,184500,5372106900,24150,24150,24150,24150,0
20240318,184400,5372106900,24150,24150,24150,24150,0
20240318,184300,5372106900,24150,24150,24150,24150,0
20240318,184200,5372106900,24150,24150,24150,24150,0
20240318,184100,5372106900,24150,24150,24150,24150,0
20240318,184000,5372106900,24150,24150,24150,24150,0
20240318,183900,5372106900,24150,24150,24150,24150,0
20240318,183800,5372106900,24150,24150,24150,24150,0
20240318,183700,5372106900,24150,24150,24150,24150,0
20240318,183600,5372106900,24150,24150,24150,24150,0
20240318,183500,5372106900,24150,24150,24150,24150,0
20240318,183400,5372106900,24150,24150,24150,24150,0
20240318,183300,5372106900,24150,24150,24150,24150,9416
20240318,183200,5372106900,24150,24150,24150,24150,0
20240318,183100,5372106900,24150,24150,24150,24150,0
20240318,183000,5372106900,24150,24150,24150,24150,0
20240318,182900,5372106900,24150,24150,24150,24150,0
20240318,182800,5372106900,24150,24150,24150,24150,0
20240318,182700,5372106900,24150,24150,24150,24150,0
20240318,182600,5372106900,24150,24150,24150,24150,0
20240318,182500,5372106900,24150,24150,24150,24150,0
20240318,182400,5372106900,24150,24150,24150,24150,0
20240318,182300,5372106900,24150,24150,24150,24150,0
20240318,182200,5372106900,24150,24150,24150,24150,0
20240318,182100,5372106900,24150,24150,24150,24150,0
20240318,182000,5372106900,24150,24150,24150,24150,0
20240318,181900,5372106900,24150,24150,24150,24150,0
20240318,181800,5372106900,24150,24150,24150,24150,0
20240318,181700,5372106900,24150,24150,24150,24150,0
20240318,181600,5372106900,24150,24150,24150,24150,0
20240318,181500,5372106900,24150,24150,24150,24150,0
20240318,181400,5372106900,24150,24150,24150,24150,0
20240318,181300,5372106900,24150,24150,24150,24150,0
20240318,181200,5372106900,24150,24150,24150,24150,0
20240318,181100,5372106900,24150,24150,24150,24150,0
20240318,181000,5372106900,24150,24150,24150,24150,0
20240318,180900,5372106900,24150,24150,24150,24150,0
20240318,180800,5372106900,24150,24150,24150,24150,0
20240318,180700,5372106900,24150,24150,24150,24150,0
20240318,180600,5372106900,24150,24150,24150,24150,0
20240318,180500,5372106900,24150,24150,24150,24150,0
20240318,180400,5372106900,24150,24150,24150,24150,0
20240318,180300,5372106900,24150,24150,24150,24150,9416
20240318,180200,5372106900,24150,24150,24150,24150,0
20240318,180100,5372106900,24150,24150,24150,24150,0
20240318,180000,5372106900,24150,24150,24150,24150,0
20240318,175900,5372106900,24150,24150,24150,24150,0
20240318,175800,5372106900,24150,24150,24150,24150,0
20240318,175700,5372106900,24150,24150,24150,24150,0
20240318,175600,5372106900,24150,24150,24150,24150,0
20240318,175500,5372106900,24150,24150,24150,24150,0
20240318,175400,5372106900,24150,24150,24150,24150,0
20240318,175300,5372106900,24150,24150,24150,24150,0
20240318,175200,5372106900,24150,24150,24150,24150,0
20240318,175100,5372106900,24150,24150,24150,24150,0
20240318,175000,5372106900,24150,24150,24150,24150,0
20240318,174900,5372106900,24150,24150,24150,24150,0
20240318,174800,5372106900,24150,24150,24150,24150,0
20240318,174700,5372106900,24150,24150,24150,24150,0
20240318,174600,5372106900,24150,24150,24150,24150,0
20240318,174500,5372106900,24150,24150,24150,24150,0
20240318,174400,5372106900,24150,24150,24150,24150,0
20240318,174300,5372106900,24150,24150,24150,24150,0
20240318,174200,5372106900,24150,24150,24150,24150,0
20240318,174100,5372106900,24150,24150,24150,24150,0
20240318,174000,5372106900,24150,24150,24150,24150,0
20240318,173900,5372106900,24150,24150,24150,24150,0
20240318,173800,5372106900,24150,24150,24150,24150,0
20240318,173700,5372106900,24150,24150,24150,24150,0
20240318,173600,5372106900,24150,24150,24150,24150,0
20240318,173500,5372106900,24150,24150,24150,24150,0
20240318,173400,5372106900,24150,24150,24150,24150,0
20240318,173300,5372106900,24150,24150,24150,24150,9416
20240318,173200,5372106900,24150,24150,24150,24150,0
20240318,173100,5372106900,24150,24150,24150,24150,0
20240318,173000,5372106900,24150,24150,24150,24150,0
20240318,172900,5372106900,24150,24150,24150,24150,0
20240318,172800,5372106900,24150,24150,24150,24150,0
20240318,172700,5372106900,24150,24150,24150,24150,0
20240318,172600,5372106900,24150,24150,24150,24150,0
20240318,172500,5372106900,24150,24150,24150,24150,0
20240318,172400,5372106900,24150,24150,24150,24150,0
20240318,172300,5372106900,24150,24150,24150,24150,0
20240318,172200,5372106900,24150,24150,24150,24150,0
20240318,172100,5372106900,24150,24150,24150,24150,0
20240318,172000,5372106900,24150,24150,24150,24150,0
20240318,171900,5372106900,24150,24150,24150,24150,0
20240318,171800,5372106900,24150,24150,24150,24150,0
20240318,171700,5372106900,24150,24150,24150,24150,0
20240318,171600,5372106900,24150,24150,24150,24150,0
20240318,171500,5372106900,24150,24150,24150,24150,0
20240318,171400,5372106900,24150,24150,24150,24150,0
20240318,171300,5372106900,24150,24150,24150,24150,0
20240318,171200,5372106900,24150,24150,24150,24150,0
20240318,171100,5372106900,24150,24150,24150,24150,0
20240318,171000,5372106900,24150,24150,24150,24150,0
20240318,170900,5372106900,24150,24150,24150,24150,0
20240318,170800,5372106900,24150,24150,24150,24150,0
20240318,170700,5372106900,24150,24150,24150,24150,0
20240318,170600,5372106900,24150,24150,24150,24150,0
20240318,170500,5372106900,24150,24150,24150,24150,0
20240318,170400,5372106900,24150,24150,24150,24150,0
20240318,170300,5372106900,24150,24150,24150,24150,9416
20240318,170200,5372106900,24150,24150,24150,24150,0
20240318,170100,5372106900,24150,24150,24150,24150,0
20240318,170000,5372106900,24150,24150,24150,24150,0
20240318,165900,5372106900,24150,24150,24150,24150,0
20240318,165800,5372106900,24150,24150,24150,24150,0
20240318,165700,5372106900,24150,24150,24150,24150,0
20240318,165600,5372106900,24150,24150,24150,24150,0
20240318,165500,5372106900,24150,24150,24150,24150,0
20240318,165400,5372106900,24150,24150,24150,24150,0
20240318,165300,5372106900,24150,24150,24150,24150,0
20240318,165200,5372106900,24150,24150,24150,24150,0
20240318,165100,5372106900,24150,24150,24150,24150,0
20240318,165000,5372106900,24150,24150,24150,24150,0
20240318,164900,5372106900,24150,24150,24150,24150,0
20240318,164800,5372106900,24150,24150,24150,24150,0
20240318,164700,5372106900,24150,24150,24150,24150,0
20240318,164600,5372106900,24150,24150,24150,24150,0
20240318,164500,5372106900,24150,24150,24150,24150,0
20240318,164400,5372106900,24150,24150,24150,24150,0
20240318,164300,5372106900,24150,24150,24150,24150,0
20240318,164200,5372106900,24150,24150,24150,24150,0
20240318,164100,5372106900,24150,24150,24150,24150,0
20240318,164000,5372106900,24150,24150,24150,24150,0
20240318,163900,5372106900,24150,24150,24150,24150,0
20240318,163800,5372106900,24150,24150,24150,24150,0
20240318,163700,5372106900,24150,24150,24150,24150,0
20240318,163600,5372106900,24150,24150,24150,24150,0
20240318,163500,5372106900,24150,24150,24150,24150,0
20240318,163400,5372106900,24150,24150,24150,24150,0
20240318,163300,5372106900,24150,24150,24150,24150,9416
20240318,163200,5372106900,24150,24150,24150,24150,0
20240318,163100,5372106900,24150,24150,24150,24150,0
20240318,163000,5372106900,24150,24150,24150,24150,0
20240318,162900,5372106900,24150,24150,24150,24150,0
20240318,162800,5372106900,24150,24150,24150,24150,0
20240318,162700,5372106900,24150,24150,24150,24150,0
20240318,162600,5372106900,24150,24150,24150,24150,0
20240318,162500,5372106900,24150,24150,24150,24150,0
20240318,162400,5372106900,24150,24150,24150,24150,0
20240318,162300,5372106900,24150,24150,24150,24150,0
20240318,162200,5372106900,24150,24150,24150,24150,0
20240318,162100,5372106900,24150,24150,24150,24150,0
20240318,162000,5372106900,24150,24150,24150,24150,0
20240318,161900,5372106900,24150,24150,24150,24150,0
20240318,161800,5372106900,24150,24150,24150,24150,0
20240318,161700,5372106900,24150,24150,24150,24150,0
20240318,161600,5372106900,24150,24150,24150,24150,0
20240318,161500,5372106900,24150,24150,24150,24150,0
20240318,161400,5372106900,24150,24150,24150,24150,0
20240318,161300,5372106900,24150,24150,24150,24150,0
20240318,161200,5372106900,24150,24150,24150,24150,0
20240318,161100,5372106900,24150,24150,24150,24150,0
20240318,161000,5372106900,24150,24150,24150,24150,0
20240318,160900,5372106900,24150,24150,24150,24150,0
20240318,160800,5372106900,24150,24150,24150,24150,0
20240318,160700,5372106900,24150,24150,24150,24150,0
20240318,160600,5372106900,24150,24150,24150,24150,0
20240318,160500,5372106900,24150,24150,24150,24150,0
20240318,160400,5372106900,24150,24150,24150,24150,0
20240318,160300,5372106900,24150,24150,24150,24150,9416
20240318,160200,5372106900,24150,24150,24150,24150,0
20240318,160100,5372106900,24150,24150,24150,24150,0
20240318,160000,5372106900,24150,24150,24150,24150,0
20240318,155900,5372106900,24150,24150,24150,24150,0
20240318,155800,5372106900,24150,24150,24150,24150,0
20240318,155700,5372106900,24150,24150,24150,24150,0
20240318,155600,5372106900,24150,24150,24150,24150,0
20240318,155500,5372106900,24150,24150,24150,24150,0
20240318,155400,5372106900,24150,24150,24150,24150,0
20240318,155300,5372106900,24150,24150,24150,24150,0
20240318,155200,5372106900,24150,24150,24150,24150,0
20240318,155100,5372106900,24150,24150,24150,24150,0
20240318,155000,5372106900,24150,24150,24150,24150,0
20240318,154900,5372106900,24150,24150,24150,24150,0
20240318,154800,5372106900,24150,24150,24150,24150,0
20240318,154700,5372106900,24150,24150,24150,24150,0
20240318,154600,5372106900,24150,24150,24150,24150,0
20240318,154500,5372106900,24150,24150,24150,24150,0
20240318,154400,5372106900,24150,24150,24150,24150,0
20240318,154300,5372106900,24150,24150,24150,24150,0
20240318,154200,5372106900,24150,24150,24150,24150,0
20240318,154100,5372106900,24150,24150,24150,24150,0
20240318,154000,5372106900,24150,24150,24150,24150,0
20240318,153900,5372106900,24150,24150,24150,24150,0
20240318,153800,5372106900,24150,24150,24150,24150,0
20240318,153700,5372106900,24150,24150,24150,24150,0
20240318,153600,5372106900,24150,24150,24150,24150,0
20240318,153500,5372106900,24150,24150,24150,24150,0
20240318,153400,5372106900,24150,24150,24150,24150,0
20240318,153300,5372106900,24150,24150,24150,24150,9416
20240318,153200,5372106900,24150,24150,24150,24150,0
20240318,153100,5372106900,24150,24150,24150,24150,0
20240318,153000,5372106900,24150,24150,24150,24150,9416
20240318,152900,5144710500,24150,24150,24150,24150,0
20240318,152800,5144710500,24150,24150,24150,24150,0
20240318,152700,5144710500,24150,24150,24150,24150,0
20240318,152600,5144710500,24150,24150,24150,24150,0
20240318,152500,5144710500,24150,24150,24150,24150,0
20240318,152400,5144710500,24150,24150,24150,24150,0
20240318,152300,5144710500,24150,24150,24150,24150,0
20240318,152200,5144710500,24150,24150,24150,24150,0
20240318,152100,5144710500,24150,24150,24150,24150,0
20240318,152000,5144710500,24150,24150,24150,24150,0
20240318,151900,5144710500,24150,24200,24200,24100,1126
20240318,151800,5117510450,24150,24200,24250,24150,963
20240318,151700,5094223600,24150,24200,24250,24150,1062
20240318,151600,5068538900,24150,24200,24200,24150,1158
20240318,151500,5040558800,24200,24200,24200,24150,177
20240318,151400,5036278050,24200,24200,24250,24150,1535
20240318,151300,4999141250,24250,24250,24250,24200,179
20240318,151200,4994806600,24250,24250,24250,24200,99
20240318,151100,4992408350,24250,24250,24250,24200,354
20240318,151000,4983834900,24200,24250,24250,24200,954
20240318,150900,4960736650,24250,24250,24250,24200,192
20240318,150800,4956083450,24250,24250,24250,24250,131
20240318,150700,4952906700,24250,24250,24250,24200,233
20240318,150600,4947264950,24250,24250,24250,24200,173
20240318,150500,4943076900,24200,24200,24200,24200,100
20240318,150400,4940656900,24250,24200,24250,24150,2238
20240318,150300,4886527250,24150,24200,24250,24150,2048
20240318,150200,4836980300,24250,24300,24300,24200,468
20240318,150100,4825625150,24300,24250,24300,24200,422
20240318,150000,4815397350,24300,24250,24300,24200,470
20240318,145900,4804001600,24200,24250,24250,24200,282
20240318,145800,4797170850,24250,24250,24250,24200,138
20240318,145700,4793826000,24200,24200,24200,24200,340
20240318,145600,4785598000,24200,24200,24200,24200,36
20240318,145500,4784726800,24250,24200,24250,24150,1149
20240318,145400,4756924450,24200,24200,24200,24200,92
20240318,145300,4754698050,24200,24200,24200,24200,58
20240318,145200,4753294450,24200,24200,24200,24150,507
20240318,145100,4741029550,24250,24200,24250,24150,290
20240318,145000,4734012500,24150,24200,24200,24150,221
20240318,144900,4728671000,24200,24200,24250,24200,441
20240318,144800,4717993650,24200,24200,24200,24150,553
20240318,144700,4704614100,24150,24200,24200,24150,153
20240318,144600,4700914300,24200,24200,24200,24150,506
20240318,144500,4688694100,24200,24150,24200,24150,294
20240318,144400,4681593950,24150,24200,24200,24100,2623
20240318,144300,4618248400,24150,24200,24200,24150,184
20240318,144200,4613798850,24200,24300,24300,24150,1702
20240318,144100,4572596000,24250,24200,24250,24200,497
20240318,144000,4560543800,24200,24200,24200,24200,626
20240318,143900,4545394600,24150,24200,24200,24100,711
20240318,143800,4528226450,24150,24200,24200,24150,500
20240318,143700,4516130200,24200,24150,24200,24150,285
20240318,143600,4509233950,24200,24200,24200,24200,130
20240318,143500,4506087950,24200,24150,24200,24150,82
20240318,143400,4504106850,24150,24100,24150,24100,917
20240318,143300,4481962300,24100,24150,24150,24100,2411
20240318,143200,4423786550,24150,24100,24150,24100,178
20240318,143100,4419492050,24100,24150,24150,24100,2296
20240318,143000,4364149800,24150,24200,24200,24100,2132
20240318,142900,4312671550,24200,24200,24200,24200,2
20240318,142800,4312623150,24150,24250,24250,24150,389
20240318,142700,4303206300,24200,24200,24200,24200,174
20240318,142600,4298995500,24200,24250,24250,24150,2655
20240318,142500,4234758450,24200,24200,24250,24200,1425
20240318,142400,4200264450,24250,24250,24250,24200,280
20240318,142300,4193476400,24300,24300,24300,24200,220
20240318,142200,4188139200,24300,24300,24300,24250,140
20240318,142100,4184741900,24200,24300,24300,24200,1086
20240318,142000,4158405100,24300,24300,24300,24300,59
20240318,141900,4156971400,24300,24250,24300,24200,461
20240318,141800,4145787950,24250,24200,24300,24200,415
20240318,141700,4135733350,24200,24200,24250,24200,938
20240318,141600,4113024650,24250,24250,24250,24200,213
20240318,141500,4107861550,24250,24250,24300,24200,484
20240318,141400,4096123550,24250,24250,24250,24200,254
20240318,141300,4089965850,24250,24250,24250,24250,303
20240318,141200,4082618100,24250,24250,24300,24200,1219
20240318,141100,4053062950,24250,24250,24250,24200,327
20240318,141000,4045135400,24250,24250,24250,24250,161
20240318,140900,4041231150,24200,24250,24250,24200,500
20240318,140800,4029116300,24250,24300,24300,24200,432
20240318,140700,4018642850,24300,24250,24300,24200,960
20240318,140600,3995363250,24250,24250,24250,24250,86
20240318,140500,3993277750,24250,24250,24250,24200,501
20240318,140400,3981132700,24250,24250,24250,24200,227
20240318,140300,3975629850,24250,24250,24250,24250,63
20240318,140200,3974102100,24250,24250,24250,24200,319
20240318,140100,3966368700,24250,24250,24250,24200,283
20240318,140000,3959508350,24250,24250,24250,24250,103
20240318,135900,3957010600,24250,24200,24250,24200,552
20240318,135800,3943651050,24200,24200,24250,24200,323
20240318,135700,3935823950,24250,24250,24250,24200,362
20240318,135600,3927057750,24200,24200,24250,24200,672
20240318,135500,3910767200,24200,24200,24200,24150,562
20240318,135400,3897170350,24250,24250,24250,24250,83
20240318,135300,3895157600,24250,24150,24250,24150,293
20240318,135200,3888079950,24150,24300,24300,24150,8332
20240318,135100,3686430750,24250,24250,24250,24250,0
20240318,135000,3686430750,24250,24250,24300,24250,431
20240318,134900,3675967150,24250,24300,24300,24250,113
20240318,134800,3673226000,24250,24250,24250,24250,1
20240318,134700,3673201750,24250,24300,24300,24250,3242
20240318,134600,3594500750,24300,24250,24300,24250,48
20240318,134500,3593335850,24300,24350,24350,24250,1795
20240318,134400,3549754500,24350,24350,24350,24300,142
20240318,134300,3546298900,24350,24350,24350,24350,134
20240318,134200,3543036000,24350,24350,24350,24300,77
20240318,134100,3541162800,24350,24350,24400,24350,174
20240318,134000,3536922000,24300,24350,24350,24300,174
20240318,133900,3532687050,24400,24350,24400,24300,2818
20240318,133800,3464070950,24350,24350,24350,24350,71
20240318,133700,3462342100,24350,24350,24350,24350,92
20240318,133600,3460101900,24350,24350,24350,24350,42
20240318,133500,3459079200,24300,24300,24350,24300,194
20240318,133400,3454358150,24350,24350,24350,24350,83
20240318,133300,3452337100,24350,24300,24350,24300,37
20240318,133200,3451437100,24300,24300,24350,24300,517
20240318,133100,3438873150,24350,24350,24350,24300,270
20240318,133000,3432300700,24350,24350,24350,24250,605
20240318,132900,3417598550,24350,24300,24350,24250,387
20240318,132800,3408197050,24300,24300,24300,24250,291
20240318,132700,3401127550,24300,24350,24350,24250,755
20240318,132600,3382786300,24350,24300,24350,24250,805
20240318,132500,3363225300,24300,24300,24300,24250,376
20240318,132400,3354091300,24300,24300,24300,24250,229
20240318,132300,3348528400,24300,24300,24300,24250,148
20240318,132200,3344933650,24250,24250,24250,24250,12
20240318,132100,3344642650,24300,24250,24300,24250,159
20240318,132000,3340780700,24250,24300,24350,24250,236
20240318,131900,3335046300,24300,24300,24300,24300,91
20240318,131800,3332835000,24250,24300,24300,24250,18
20240318,131700,3332397650,24300,24300,24300,24250,399
20240318,131600,3322704500,24250,24350,24350,24250,231
20240318,131500,3317091450,24350,24350,24350,24350,18
20240318,131400,3316653150,24250,24350,24350,24250,448
20240318,131300,3305767200,24350,24300,24350,24300,47
20240318,131200,3304622850,24300,24250,24350,24250,382
20240318,131100,3295352150,24250,24300,24300,24250,368
20240318,131000,3286411950,24250,24250,24250,24250,286
20240318,130900,3279476450,24300,24300,24350,24250,319
20240318,130800,3271725950,24300,24300,24300,24300,17
20240318,130700,3271312850,24300,24300,24300,24300,106
20240318,130600,3268737050,24300,24250,24300,24200,794
20240318,130500,3249487300,24250,24300,24300,24250,159
20240318,130400,3245625700,24300,24300,24300,24300,83
20240318,130300,3243608800,24300,24250,24300,24250,35
20240318,130200,3242758350,24250,24350,24350,24250,726
20240318,130100,3225151150,24250,24300,24300,24250,439
20240318,130000,3214487000,24300,24300,24350,24300,425
20240318,125900,3204158600,24300,24350,24350,24250,153
20240318,125800,3200441100,24300,24350,24350,24250,657
20240318,125700,3184478750,24350,24300,24350,24250,814
20240318,125600,3164699400,24300,24250,24300,24250,30
20240318,125500,3163970450,24300,24300,24300,24300,42
20240318,125400,3162949850,24300,24300,24300,24250,605
20240318,125300,3148267800,24250,24300,24300,24250,34
20240318,125200,3147442250,24300,24300,24300,24300,20
20240318,125100,3146956250,24300,24250,24300,24250,30
20240318,125000,3146227850,24250,24300,24300,24250,223
20240318,124900,3140810750,24300,24250,24300,24250,18
20240318,124800,3140373400,24250,24300,24350,24250,1611
20240318,124700,3101236800,24300,24350,24350,24300,173
20240318,124600,3097025900,24350,24300,24350,24300,243
20240318,124500,3091111650,24350,24350,24350,24350,19
20240318,124400,3090649000,24350,24350,24350,24350,4
20240318,124300,3090551600,24300,24350,24350,24300,151
20240318,124200,3086876650,24350,24350,24350,24300,153
20240318,124100,3083152600,24350,24350,24350,24350,14
20240318,124000,3082811700,24350,24350,24350,24350,109
20240318,123900,3080157550,24300,24350,24350,24300,73
20240318,123800,3078382750,24350,24400,24400,24300,1251
20240318,123700,3047923000,24400,24350,24400,24300,476
20240318,123600,3036334650,24300,24350,24350,24300,94
20240318,123500,3034047350,24350,24350,24350,24350,12
20240318,123400,3033755150,24350,24350,24350,24250,284
20240318,123300,3026851050,24350,24350,24350,24350,114
20240318,123200,3024075150,24250,24250,24350,24250,115
20240318,123100,3021279500,24350,24350,24350,24250,302
20240318,123000,3013933800,24350,24350,24350,24350,330
20240318,122900,3005898300,24350,24350,24350,24350,0
20240318,122800,3005898300,24350,24300,24350,24250,1075
20240318,122700,2979783050,24350,24350,24350,24300,479
20240318,122600,2968124650,24350,24350,24350,24350,33
20240318,122500,2967321100,24350,24350,24350,24350,31
20240318,122400,2966566250,24300,24350,24350,24300,145
20240318,122300,2963037000,24300,24350,24350,24250,516
20240318,122200,2950498000,24350,24350,24350,24350,32
20240318,122100,2949718800,24300,24300,24300,24300,113
20240318,122000,2946972900,24250,24300,24300,24250,425
20240318,121900,2936649550,24300,24300,24300,24250,755
20240318,121800,2918307900,24350,24350,24350,24350,18
20240318,121700,2917869600,24350,24350,24350,24300,116
20240318,121600,2915046650,24350,24300,24350,24300,2468
20240318,121500,2855069000,24300,24350,24350,24300,47
20240318,121400,2853924700,24300,24350,24350,24300,272
20240318,121300,2847303950,24300,24350,24400,24300,1029
20240318,121200,2822254250,24350,24400,24400,24350,541
20240318,121100,2809074900,24350,24400,24400,24350,1124
20240318,121000,2781703950,24400,24400,24400,24400,100
20240318,120900,2779263950,24400,24400,24400,24350,93
20240318,120800,2776996300,24350,24400,24400,24350,193
20240318,120700,2772289350,24400,24400,24400,24400,99
20240318,120600,2769873750,24400,24400,24400,24350,279
20240318,120500,2763069200,24400,24350,24400,24350,402
20240318,120400,2753278650,24350,24400,24400,24350,225
20240318,120300,2747790850,24400,24400,24400,24350,110
20240318,120200,2745107150,24400,24400,24400,24400,76
20240318,120100,2743252750,24400,24400,24400,24400,94
20240318,120000,2740959150,24400,24400,24400,24400,233
20240318,115900,2735273950,24400,24400,24400,24350,300
20240318,115800,2727963750,24400,24400,24400,24350,305
20240318,115700,2720521900,24400,24400,24400,24350,276
20240318,115600,2713788350,24400,24400,24400,24350,69
20240318,115500,2712106050,24350,24350,24400,24350,86
20240318,115400,2710009600,24400,24400,24400,24400,178
20240318,115300,2705666400,24350,24350,24400,24350,152
20240318,115200,2701960100,24400,24400,24400,24400,58
20240318,115100,2700544900,24400,24400,24400,24400,52
20240318,115000,2699276100,24350,24400,24400,24350,200
20240318,114900,2694398950,24400,24400,24400,24350,436
20240318,114800,2683773300,24350,24400,24400,24350,107
20240318,114700,2681163000,24350,24400,24400,24350,291
20240318,114600,2674071650,24400,24400,24400,24400,48
20240318,114500,2672900450,24350,24400,24400,24350,242
20240318,114400,2667001150,24400,24350,24400,24350,160
20240318,114300,2663103650,24350,24350,24400,24350,156
20240318,114200,2659300050,24350,24400,24400,24350,149
20240318,114100,2655664500,24350,24350,24350,24350,376
20240318,114000,2646508900,24400,24400,24400,24350,407
20240318,113900,2636581050,24350,24400,24400,24350,30
20240318,113800,2635849650,24400,24400,24450,24350,825
20240318,113700,2615719300,24450,24400,24450,24400,323
20240318,113600,2607833100,24450,24450,24450,24400,528
20240318,113500,2594948850,24400,24400,24450,24400,197
20240318,113400,2590139050,24400,24400,24450,24400,330
20240318,113300,2582076200,24400,24450,24450,24400,496
20240318,113200,2569972900,24450,24400,24450,24400,46
20240318,113100,2568850050,24400,24450,24450,24400,405
20240318,113000,2558962600,24400,24450,24450,24400,343
20240318,112900,2550588350,24400,24400,24400,24400,267
20240318,112800,2544073550,24400,24400,24400,24350,205
20240318,112700,2539072900,24400,24450,24450,24350,701
20240318,112600,2521970700,24400,24350,24400,24350,1463
20240318,112500,2486308400,24400,24400,24400,24350,186
20240318,112400,2481773100,24350,24450,24450,24350,278
20240318,112300,2474994500,24450,24400,24450,24350,3098
20240318,112200,2399405100,24400,24400,24400,24300,252
20240318,112100,2393259800,24350,24400,24400,24350,124
20240318,112000,2390239500,24350,24350,24350,24300,702
20240318,111900,2373147200,24300,24350,24400,24300,486
20240318,111800,2361309850,24350,24350,24350,24350,152
20240318,111700,2357608650,24350,24350,24400,24300,1577
20240318,111600,2319207400,24350,24300,24350,24300,213
20240318,111500,2314028550,24300,24350,24400,24300,4914
20240318,111400,2194419500,24300,24300,24350,24300,491
20240318,111300,2182479850,24300,24300,24350,24300,223
20240318,111200,2177057000,24300,24350,24350,24300,267
20240318,111100,2170560700,24300,24300,24350,24300,2216
20240318,111000,2116701550,24250,24300,24300,24250,128
20240318,110900,2113596550,24250,24300,24300,24250,53
20240318,110800,2112310150,24250,24250,24300,24250,32
20240318,110700,2111534100,24300,24300,24300,24250,359
20240318,110600,2102819250,24300,24300,24300,24300,74
20240318,110500,2101021050,24300,24250,24300,24250,215
20240318,110400,2095798450,24250,24300,24300,24250,133
20240318,110300,2092568200,24250,24300,24300,24200,366
20240318,110200,2083693950,24300,24250,24300,24200,882
20240318,110100,2062312800,24250,24250,24250,24200,149
20240318,110000,2058700950,24200,24250,24250,24200,225
20240318,105900,2053250550,24250,24200,24250,24200,104
20240318,105800,2050733600,24200,24200,24250,24200,78
20240318,105700,2048845150,24200,24250,24250,24200,103
20240318,105600,2046347500,24200,24250,24250,24200,1392
20240318,105500,2012655400,24250,24200,24250,24200,111
20240318,105400,2009965100,24200,24250,24250,24200,139
20240318,105300,2006596300,24200,24250,24250,24200,1305
20240318,105200,1975004700,24200,24200,24300,24200,25
20240318,105100,1974397900,24200,24300,24300,24200,329
20240318,105000,1966418150,24250,24300,24300,24250,148
20240318,104900,1962829050,24250,24300,24300,24250,31
20240318,104800,1962076400,24200,24250,24250,24200,340
20240318,104700,1953834500,24250,24250,24300,24150,5310
20240318,104600,1825356600,24300,24250,24300,24250,268
20240318,104500,1818856700,24300,24300,24300,24250,194
20240318,104400,1814144450,24250,24300,24300,24200,2097
20240318,104300,1763236600,24250,24250,24300,24250,398
20240318,104200,1753584200,24250,24300,24300,24250,580
20240318,104100,1739518350,24300,24300,24300,24250,226
20240318,104000,1734029350,24300,24250,24300,24250,599
20240318,103900,1719482600,24200,24300,24300,24200,47
20240318,103800,1718343500,24300,24250,24300,24200,1759
20240318,103700,1675621100,24300,24200,24300,24200,3840
20240318,103600,1582652750,24150,24200,24200,24150,197
20240318,103500,1577890700,24150,24150,24150,24150,1575
20240318,103400,1539854450,24200,24200,24200,24150,92
20240318,103300,1537630750,24150,24200,24200,24100,174
20240318,103200,1533423650,24100,24150,24200,24100,600
20240318,103100,1518933350,24100,24100,24150,24100,183
20240318,103000,1514515750,24100,24200,24200,24100,178
20240318,102900,1510220500,24100,24150,24150,24050,775
20240318,102800,1491541050,24150,24200,24200,24150,31
20240318,102700,1490791500,24150,24150,24200,24150,255
20240318,102600,1484628200,24150,24150,24150,24100,85
20240318,102500,1482577300,24150,24150,24150,24150,147
20240318,102400,1479027250,24150,24200,24200,24100,394
20240318,102300,1469517150,24150,24150,24150,24100,316
20240318,102200,1461888850,24150,24100,24150,24100,146
20240318,102100,1458364850,24100,24100,24100,24050,465
20240318,102000,1447160250,24050,24050,24050,24050,11
20240318,101900,1446895700,24050,24050,24100,24050,834
20240318,101800,1426837050,24100,24150,24150,24100,324
20240318,101700,1419027700,24050,24150,24150,24050,399
20240318,101600,1409416300,24150,24100,24150,24000,3542
20240318,101500,1324231000,24050,24150,24150,24050,1237
20240318,101400,1294427900,24100,24100,24150,24100,459
20240318,101300,1283348150,24050,24200,24200,24050,4819
20240318,101200,1166909800,24200,24250,24250,24200,156
20240318,101100,1163133750,24200,24250,24300,24200,502
20240318,101000,1150972700,24200,24250,24300,24200,576
20240318,100900,1137009600,24200,24300,24300,24200,646
20240318,100800,1121342800,24250,24300,24300,24250,56
20240318,100700,1119984500,24250,24300,24300,24250,1166
20240318,100600,1091699300,24300,24300,24300,24250,345
20240318,100500,1083332100,24300,24300,24300,24250,49
20240318,100400,1082143650,24250,24300,24300,24250,171
20240318,100300,1077995850,24300,24300,24300,24250,350
20240318,100200,1069496900,24300,24300,24300,24300,5
20240318,100100,1069375400,24300,24300,24300,24250,813
20240318,100000,1049654800,24300,24300,24300,24250,139
20240318,095900,1046282900,24300,24250,24300,24200,1647
20240318,095800,1006345200,24250,24300,24300,24250,105
20240318,095700,1003793850,24250,24300,24300,24250,180
20240318,095600,999421300,24250,24300,24300,24250,218
20240318,095500,994126000,24250,24350,24350,24250,536
20240318,095400,981095050,24350,24350,24350,24250,128
20240318,095300,977981650,24300,24300,24300,24250,311
20240318,095200,970426150,24300,24300,24300,24250,160
20240318,095100,966540000,24300,24300,24300,24250,584
20240318,095000,952352050,24250,24250,24250,24200,399
20240318,094900,942681100,24250,24250,24300,24250,31
20240318,094800,941928450,24250,24250,24250,24250,365
20240318,094700,933077200,24200,24250,24250,24200,520
20240318,094600,920471700,24250,24250,24300,24200,742
20240318,094500,902481000,24250,24300,24300,24200,1282
20240318,094400,871399400,24300,24300,24300,24250,1507
20240318,094300,834792500,24300,24300,24350,24300,385
20240318,094200,825436100,24300,24350,24350,24300,43
20240318,094100,824390350,24250,24300,24300,24250,160
20240318,094000,820504700,24250,24300,24300,24250,917
20240318,093900,798253650,24250,24350,24350,24250,109
20240318,093800,795604700,24250,24300,24300,24250,437
20240318,093700,785000700,24250,24300,24300,24250,691
20240318,093600,768215100,24300,24300,24300,24300,30
20240318,093500,767486100,24300,24300,24300,24250,249
20240318,093400,761437850,24250,24300,24300,24250,79
20240318,093300,759518250,24250,24300,24300,24250,153
20240318,093200,755801750,24250,24300,24300,24250,110
20240318,093100,753129350,24300,24300,24350,24300,634
20240318,093000,737721200,24250,24350,24350,24200,535
20240318,092900,724737500,24350,24400,24400,24250,702
20240318,092800,707676700,24300,24350,24350,24300,1069
20240318,092700,681655350,24350,24300,24350,24300,1419
20240318,092600,647102750,24350,24300,24350,24250,847
20240318,092500,626522300,24250,24300,24350,24250,1392
20240318,092400,592710750,24300,24350,24350,24250,1195
20240318,092300,563666550,24300,24350,24350,24300,766
20240318,092200,545018600,24350,24250,24350,24200,2006
20240318,092100,496292600,24200,24250,24250,24200,953
20240318,092000,473190100,24300,24250,24300,24200,285
20240318,091900,466280950,24300,24250,24300,24200,142
20240318,091800,462839000,24300,24250,24300,24250,734
20240318,091700,445022750,24250,24300,24300,24250,444
20240318,091600,434237550,24300,24350,24350,24200,2632
20240318,091500,370304500,24300,24350,24350,24300,585
20240318,091400,356065250,24350,24350,24400,24350,112
20240318,091300,353333600,24350,24350,24400,24350,1106
20240318,091200,326389750,24350,24300,24400,24300,677
20240318,091100,309910150,24300,24350,24350,24300,639
20240318,091000,294352700,24350,24350,24400,24300,1508
20240318,090900,257641600,24350,24350,24350,24300,920
20240318,090800,235244400,24350,24300,24350,24250,1399
20240318,090700,201218100,24300,24250,24300,24250,682
20240318,090600,184667700,24250,24150,24250,24150,204
20240318,090500,179725050,24200,24150,24200,24100,907
20240318,090400,157811450,24150,24200,24200,24100,1999
20240318,090300,109468800,24100,24200,24200,24050,566
20240318,090200,95812350,24200,24100,24200,24100,727
20240318,090100,78253550,24100,24150,24150,24100,501
20240318,090000,66169450,24200,24300,24300,24150,2216