KissMeData/034120/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191600,7364227900,27500,27500,27500,27500,4021
20240318,191500,7364227900,27500,27500,27500,27500,0
20240318,191400,7364227900,27500,27500,27500,27500,0
20240318,191300,7364227900,27500,27500,27500,27500,0
20240318,191200,7364227900,27500,27500,27500,27500,0
20240318,191100,7364227900,27500,27500,27500,27500,0
20240318,191000,7364227900,27500,27500,27500,27500,0
20240318,190900,7364227900,27500,27500,27500,27500,0
20240318,190800,7364227900,27500,27500,27500,27500,0
20240318,190700,7364227900,27500,27500,27500,27500,0
20240318,190600,7364227900,27500,27500,27500,27500,0
20240318,190500,7364227900,27500,27500,27500,27500,0
20240318,190400,7364227900,27500,27500,27500,27500,0
20240318,190300,7364227900,27500,27500,27500,27500,0
20240318,190200,7364227900,27500,27500,27500,27500,0
20240318,190100,7364227900,27500,27500,27500,27500,0
20240318,190000,7364227900,27500,27500,27500,27500,0
20240318,185900,7364227900,27500,27500,27500,27500,0
20240318,185800,7364227900,27500,27500,27500,27500,0
20240318,185700,7364227900,27500,27500,27500,27500,0
20240318,185600,7364227900,27500,27500,27500,27500,0
20240318,185500,7364227900,27500,27500,27500,27500,0
20240318,185400,7364227900,27500,27500,27500,27500,0
20240318,185300,7364227900,27500,27500,27500,27500,0
20240318,185200,7364227900,27500,27500,27500,27500,0
20240318,185100,7364227900,27500,27500,27500,27500,0
20240318,185000,7364227900,27500,27500,27500,27500,0
20240318,184900,7364227900,27500,27500,27500,27500,0
20240318,184800,7364227900,27500,27500,27500,27500,0
20240318,184700,7364227900,27500,27500,27500,27500,0
20240318,184600,7364227900,27500,27500,27500,27500,4021
20240318,184500,7364227900,27500,27500,27500,27500,0
20240318,184400,7364227900,27500,27500,27500,27500,0
20240318,184300,7364227900,27500,27500,27500,27500,0
20240318,184200,7364227900,27500,27500,27500,27500,0
20240318,184100,7364227900,27500,27500,27500,27500,0
20240318,184000,7364227900,27500,27500,27500,27500,0
20240318,183900,7364227900,27500,27500,27500,27500,0
20240318,183800,7364227900,27500,27500,27500,27500,0
20240318,183700,7364227900,27500,27500,27500,27500,0
20240318,183600,7364227900,27500,27500,27500,27500,0
20240318,183500,7364227900,27500,27500,27500,27500,0
20240318,183400,7364227900,27500,27500,27500,27500,0
20240318,183300,7364227900,27500,27500,27500,27500,0
20240318,183200,7364227900,27500,27500,27500,27500,0
20240318,183100,7364227900,27500,27500,27500,27500,0
20240318,183000,7364227900,27500,27500,27500,27500,0
20240318,182900,7364227900,27500,27500,27500,27500,0
20240318,182800,7364227900,27500,27500,27500,27500,0
20240318,182700,7364227900,27500,27500,27500,27500,0
20240318,182600,7364227900,27500,27500,27500,27500,0
20240318,182500,7364227900,27500,27500,27500,27500,0
20240318,182400,7364227900,27500,27500,27500,27500,0
20240318,182300,7364227900,27500,27500,27500,27500,0
20240318,182200,7364227900,27500,27500,27500,27500,0
20240318,182100,7364227900,27500,27500,27500,27500,0
20240318,182000,7364227900,27500,27500,27500,27500,0
20240318,181900,7364227900,27500,27500,27500,27500,0
20240318,181800,7364227900,27500,27500,27500,27500,0
20240318,181700,7364227900,27500,27500,27500,27500,0
20240318,181600,7364227900,27500,27500,27500,27500,4021
20240318,181500,7364227900,27500,27500,27500,27500,0
20240318,181400,7364227900,27500,27500,27500,27500,0
20240318,181300,7364227900,27500,27500,27500,27500,0
20240318,181200,7364227900,27500,27500,27500,27500,0
20240318,181100,7364227900,27500,27500,27500,27500,0
20240318,181000,7364227900,27500,27500,27500,27500,0
20240318,180900,7364227900,27500,27500,27500,27500,0
20240318,180800,7364227900,27500,27500,27500,27500,0
20240318,180700,7364227900,27500,27500,27500,27500,0
20240318,180600,7364227900,27500,27500,27500,27500,0
20240318,180500,7364227900,27500,27500,27500,27500,0
20240318,180400,7364227900,27500,27500,27500,27500,0
20240318,180300,7364227900,27500,27500,27500,27500,0
20240318,180200,7364227900,27500,27500,27500,27500,0
20240318,180100,7364227900,27500,27500,27500,27500,0
20240318,180000,7364227900,27500,27500,27500,27500,0
20240318,175900,7364227900,27500,27500,27500,27500,0
20240318,175800,7364227900,27500,27500,27500,27500,0
20240318,175700,7364227900,27500,27500,27500,27500,0
20240318,175600,7364227900,27500,27500,27500,27500,0
20240318,175500,7364227900,27500,27500,27500,27500,0
20240318,175400,7364227900,27500,27500,27500,27500,0
20240318,175300,7364227900,27500,27500,27500,27500,0
20240318,175200,7364227900,27500,27500,27500,27500,0
20240318,175100,7364227900,27500,27500,27500,27500,0
20240318,175000,7364227900,27500,27500,27500,27500,0
20240318,174900,7364227900,27500,27500,27500,27500,0
20240318,174800,7364227900,27500,27500,27500,27500,0
20240318,174700,7364227900,27500,27500,27500,27500,0
20240318,174600,7364227900,27500,27500,27500,27500,4021
20240318,174500,7364227900,27500,27500,27500,27500,0
20240318,174400,7364227900,27500,27500,27500,27500,0
20240318,174300,7364227900,27500,27500,27500,27500,0
20240318,174200,7364227900,27500,27500,27500,27500,0
20240318,174100,7364227900,27500,27500,27500,27500,0
20240318,174000,7364227900,27500,27500,27500,27500,0
20240318,173900,7364227900,27500,27500,27500,27500,0
20240318,173800,7364227900,27500,27500,27500,27500,0
20240318,173700,7364227900,27500,27500,27500,27500,0
20240318,173600,7364227900,27500,27500,27500,27500,0
20240318,173500,7364227900,27500,27500,27500,27500,0
20240318,173400,7364227900,27500,27500,27500,27500,0
20240318,173300,7364227900,27500,27500,27500,27500,0
20240318,173200,7364227900,27500,27500,27500,27500,0
20240318,173100,7364227900,27500,27500,27500,27500,0
20240318,173000,7364227900,27500,27500,27500,27500,0
20240318,172900,7364227900,27500,27500,27500,27500,0
20240318,172800,7364227900,27500,27500,27500,27500,0
20240318,172700,7364227900,27500,27500,27500,27500,0
20240318,172600,7364227900,27500,27500,27500,27500,0
20240318,172500,7364227900,27500,27500,27500,27500,0
20240318,172400,7364227900,27500,27500,27500,27500,0
20240318,172300,7364227900,27500,27500,27500,27500,0
20240318,172200,7364227900,27500,27500,27500,27500,0
20240318,172100,7364227900,27500,27500,27500,27500,0
20240318,172000,7364227900,27500,27500,27500,27500,0
20240318,171900,7364227900,27500,27500,27500,27500,0
20240318,171800,7364227900,27500,27500,27500,27500,0
20240318,171700,7364227900,27500,27500,27500,27500,0
20240318,171600,7364227900,27500,27500,27500,27500,4021
20240318,171500,7364227900,27500,27500,27500,27500,0
20240318,171400,7364227900,27500,27500,27500,27500,0
20240318,171300,7364227900,27500,27500,27500,27500,0
20240318,171200,7364227900,27500,27500,27500,27500,0
20240318,171100,7364227900,27500,27500,27500,27500,0
20240318,171000,7364227900,27500,27500,27500,27500,0
20240318,170900,7364227900,27500,27500,27500,27500,0
20240318,170800,7364227900,27500,27500,27500,27500,0
20240318,170700,7364227900,27500,27500,27500,27500,0
20240318,170600,7364227900,27500,27500,27500,27500,0
20240318,170500,7364227900,27500,27500,27500,27500,0
20240318,170400,7364227900,27500,27500,27500,27500,0
20240318,170300,7364227900,27500,27500,27500,27500,0
20240318,170200,7364227900,27500,27500,27500,27500,0
20240318,170100,7364227900,27500,27500,27500,27500,0
20240318,170000,7364227900,27500,27500,27500,27500,0
20240318,165900,7364227900,27500,27500,27500,27500,0
20240318,165800,7364227900,27500,27500,27500,27500,0
20240318,165700,7364227900,27500,27500,27500,27500,0
20240318,165600,7364227900,27500,27500,27500,27500,0
20240318,165500,7364227900,27500,27500,27500,27500,0
20240318,165400,7364227900,27500,27500,27500,27500,0
20240318,165300,7364227900,27500,27500,27500,27500,0
20240318,165200,7364227900,27500,27500,27500,27500,0
20240318,165100,7364227900,27500,27500,27500,27500,0
20240318,165000,7364227900,27500,27500,27500,27500,0
20240318,164900,7364227900,27500,27500,27500,27500,0
20240318,164800,7364227900,27500,27500,27500,27500,0
20240318,164700,7364227900,27500,27500,27500,27500,0
20240318,164600,7364227900,27500,27500,27500,27500,4021
20240318,164500,7364227900,27500,27500,27500,27500,0
20240318,164400,7364227900,27500,27500,27500,27500,0
20240318,164300,7364227900,27500,27500,27500,27500,0
20240318,164200,7364227900,27500,27500,27500,27500,0
20240318,164100,7364227900,27500,27500,27500,27500,0
20240318,164000,7364227900,27500,27500,27500,27500,0
20240318,163900,7364227900,27500,27500,27500,27500,0
20240318,163800,7364227900,27500,27500,27500,27500,0
20240318,163700,7364227900,27500,27500,27500,27500,0
20240318,163600,7364227900,27500,27500,27500,27500,0
20240318,163500,7364227900,27500,27500,27500,27500,0
20240318,163400,7364227900,27500,27500,27500,27500,0
20240318,163300,7364227900,27500,27500,27500,27500,0
20240318,163200,7364227900,27500,27500,27500,27500,0
20240318,163100,7364227900,27500,27500,27500,27500,0
20240318,163000,7364227900,27500,27500,27500,27500,0
20240318,162900,7364227900,27500,27500,27500,27500,0
20240318,162800,7364227900,27500,27500,27500,27500,0
20240318,162700,7364227900,27500,27500,27500,27500,0
20240318,162600,7364227900,27500,27500,27500,27500,0
20240318,162500,7364227900,27500,27500,27500,27500,0
20240318,162400,7364227900,27500,27500,27500,27500,0
20240318,162300,7364227900,27500,27500,27500,27500,0
20240318,162200,7364227900,27500,27500,27500,27500,0
20240318,162100,7364227900,27500,27500,27500,27500,0
20240318,162000,7364227900,27500,27500,27500,27500,0
20240318,161900,7364227900,27500,27500,27500,27500,0
20240318,161800,7364227900,27500,27500,27500,27500,0
20240318,161700,7364227900,27500,27500,27500,27500,0
20240318,161600,7364227900,27500,27500,27500,27500,4021
20240318,161500,7364227900,27500,27500,27500,27500,0
20240318,161400,7364227900,27500,27500,27500,27500,0
20240318,161300,7364227900,27500,27500,27500,27500,0
20240318,161200,7364227900,27500,27500,27500,27500,0
20240318,161100,7364227900,27500,27500,27500,27500,0
20240318,161000,7364227900,27500,27500,27500,27500,0
20240318,160900,7364227900,27500,27500,27500,27500,0
20240318,160800,7364227900,27500,27500,27500,27500,0
20240318,160700,7364227900,27500,27500,27500,27500,0
20240318,160600,7364227900,27500,27500,27500,27500,0
20240318,160500,7364227900,27500,27500,27500,27500,0
20240318,160400,7364227900,27500,27500,27500,27500,0
20240318,160300,7364227900,27500,27500,27500,27500,0
20240318,160200,7364227900,27500,27500,27500,27500,0
20240318,160100,7364227900,27500,27500,27500,27500,0
20240318,160000,7364227900,27500,27500,27500,27500,0
20240318,155900,7364227900,27500,27500,27500,27500,0
20240318,155800,7364227900,27500,27500,27500,27500,0
20240318,155700,7364227900,27500,27500,27500,27500,0
20240318,155600,7364227900,27500,27500,27500,27500,0
20240318,155500,7364227900,27500,27500,27500,27500,0
20240318,155400,7364227900,27500,27500,27500,27500,0
20240318,155300,7364227900,27500,27500,27500,27500,0
20240318,155200,7364227900,27500,27500,27500,27500,0
20240318,155100,7364227900,27500,27500,27500,27500,0
20240318,155000,7364227900,27500,27500,27500,27500,0
20240318,154900,7364227900,27500,27500,27500,27500,0
20240318,154800,7364227900,27500,27500,27500,27500,0
20240318,154700,7364227900,27500,27500,27500,27500,0
20240318,154600,7364227900,27500,27500,27500,27500,4021
20240318,154500,7364227900,27500,27500,27500,27500,0
20240318,154400,7364227900,27500,27500,27500,27500,0
20240318,154300,7364227900,27500,27500,27500,27500,0
20240318,154200,7364227900,27500,27500,27500,27500,0
20240318,154100,7364227900,27500,27500,27500,27500,0
20240318,154000,7364227900,27500,27500,27500,27500,0
20240318,153900,7364227900,27500,27500,27500,27500,0
20240318,153800,7364227900,27500,27500,27500,27500,0
20240318,153700,7364227900,27500,27500,27500,27500,0
20240318,153600,7364227900,27500,27500,27500,27500,0
20240318,153500,7364227900,27500,27500,27500,27500,0
20240318,153400,7364227900,27500,27500,27500,27500,0
20240318,153300,7364227900,27500,27500,27500,27500,0
20240318,153200,7364227900,27500,27500,27500,27500,0
20240318,153100,7364227900,27500,27500,27500,27500,0
20240318,153000,7364227900,27500,27500,27500,27500,4021
20240318,152900,7253650400,27600,27600,27600,27600,0
20240318,152800,7253650400,27600,27600,27600,27600,0
20240318,152700,7253650400,27600,27600,27600,27600,0
20240318,152600,7253650400,27600,27600,27600,27600,0
20240318,152500,7253650400,27600,27600,27600,27600,0
20240318,152400,7253650400,27600,27600,27600,27600,0
20240318,152300,7253650400,27600,27600,27600,27600,0
20240318,152200,7253650400,27600,27600,27600,27600,0
20240318,152100,7253650400,27600,27600,27600,27600,0
20240318,152000,7253650400,27600,27600,27600,27600,0
20240318,151900,7253650400,27600,27550,27600,27500,1003
20240318,151800,7226015200,27600,27600,27600,27600,338
20240318,151700,7216686400,27500,27500,27600,27500,163
20240318,151600,7212201500,27500,27600,27600,27500,421
20240318,151500,7200585150,27550,27550,27550,27550,75
20240318,151400,7198518900,27550,27550,27550,27500,681
20240318,151300,7179783200,27600,27550,27600,27550,278
20240318,151200,7172114350,27550,27500,27550,27500,41
20240318,151100,7170985300,27500,27500,27600,27450,1364
20240318,151000,7133470750,27500,27550,27550,27500,703
20240318,150900,7114137750,27500,27550,27600,27450,3287
20240318,150800,7023718950,27550,27550,27600,27550,378
20240318,150700,7013302550,27550,27600,27600,27500,1899
20240318,150600,6960962250,27600,27600,27650,27600,123
20240318,150500,6957563250,27600,27600,27650,27600,191
20240318,150400,6952289250,27600,27700,27700,27600,316
20240318,150300,6943559500,27700,27650,27700,27650,211
20240318,150200,6937722700,27650,27650,27700,27650,184
20240318,150100,6932627600,27650,27700,27700,27650,574
20240318,150000,6916728200,27700,27650,27700,27650,485
20240318,145900,6903299250,27650,27650,27700,27650,155
20240318,145800,6899008500,27700,27550,27700,27550,166
20240318,145700,6894420500,27600,27600,27650,27600,698
20240318,145600,6875152050,27650,27650,27650,27600,214
20240318,145500,6869237600,27650,27650,27650,27550,196
20240318,145400,6863823800,27600,27550,27650,27550,244
20240318,145300,6857085200,27550,27650,27650,27550,284
20240318,145200,6849241500,27700,27500,27750,27500,9905
20240318,145100,6575104300,27550,27450,27600,27450,976
20240318,145000,6548222550,27500,27450,27550,27400,107
20240318,144900,6545281850,27400,27400,27450,27350,697
20240318,144800,6526191500,27400,27700,27700,27350,14340
20240318,144700,6131695550,27700,27750,27800,27700,990
20240318,144600,6104218800,27800,27750,27800,27750,143
20240318,144500,6100245900,27750,27800,27800,27750,542
20240318,144400,6085190950,27750,27750,27800,27750,342
20240318,144300,6075691850,27750,27750,27800,27750,328
20240318,144200,6066586200,27750,27750,27800,27750,152
20240318,144100,6062363200,27750,27850,27900,27750,3492
20240318,144000,5965192000,27900,27850,27900,27850,369
20240318,143900,5954903350,27850,27850,27900,27850,100
20240318,143800,5952115300,27850,27850,27900,27850,406
20240318,143700,5940789400,27850,27850,27900,27850,80
20240318,143600,5938559900,27850,27900,27900,27850,768
20240318,143500,5917149000,27900,27950,28000,27900,623
20240318,143400,5899734650,27950,27950,28000,27950,404
20240318,143300,5888439850,27950,27950,28000,27950,953
20240318,143200,5861758000,28000,27950,28000,27950,509
20240318,143100,5847528250,28000,27950,28000,27950,1606
20240318,143000,5802628050,27900,27900,27950,27900,226
20240318,142900,5796322050,27900,27900,27900,27850,989
20240318,142800,5768729550,27950,27900,27950,27900,1283
20240318,142700,5732930300,27900,27950,27950,27900,901
20240318,142600,5707783850,27900,27950,27950,27900,261
20240318,142500,5700492700,27950,27950,28000,27950,549
20240318,142400,5685148100,27950,27950,27950,27900,1364
20240318,142300,5647024550,27950,27950,27950,27900,537
20240318,142200,5632018100,27950,27900,27950,27900,203
20240318,142100,5626345750,27900,27950,27950,27900,92
20240318,142000,5623776450,27950,27950,27950,27900,250
20240318,141900,5616791300,27900,27900,27950,27900,203
20240318,141800,5611122150,27900,27900,27900,27850,850
20240318,141700,5587407900,27850,27850,27900,27850,153
20240318,141600,5583142300,27850,27900,27900,27850,134
20240318,141500,5579405450,27900,27850,27900,27850,1393
20240318,141400,5540589350,27850,27900,27900,27850,527
20240318,141300,5525888800,27900,27850,27900,27850,143
20240318,141200,5521900700,27900,27900,27900,27850,1070
20240318,141100,5492052050,27900,27900,27950,27900,1204
20240318,141000,5458451750,27900,27850,27900,27850,1668
20240318,140900,5411923050,27850,27900,27900,27850,392
20240318,140800,5400994300,27900,27900,27900,27850,791
20240318,140700,5378956900,27900,27800,27900,27800,2173
20240318,140600,5318405600,27850,27750,27850,27700,13760
20240318,140500,4935691150,27750,27700,27750,27700,91
20240318,140400,4933166900,27700,27750,27750,27700,503
20240318,140300,4919212350,27750,27700,27750,27700,291
20240318,140200,4911148600,27750,27700,27750,27700,501
20240318,140100,4897247900,27750,27700,27750,27700,230
20240318,140000,4890874500,27750,27700,27750,27650,504
20240318,135900,4876905200,27700,27700,27700,27700,5
20240318,135800,4876766700,27750,27700,27750,27700,227
20240318,135700,4870475900,27650,27650,27700,27650,71
20240318,135600,4868510300,27650,27700,27700,27650,43
20240318,135500,4867319800,27700,27650,27750,27650,561
20240318,135400,4851798750,27700,27700,27750,27700,343
20240318,135300,4842294050,27700,27700,27700,27650,290
20240318,135200,4834262350,27700,27700,27700,27650,788
20240318,135100,4812434800,27700,27650,27700,27650,295
20240318,135000,4804264500,27700,27650,27700,27650,217
20240318,134900,4798255950,27700,27650,27700,27650,150
20240318,134800,4794101050,27650,27650,27700,27650,53
20240318,134700,4792633150,27650,27700,27700,27650,149
20240318,134600,4788508300,27650,27650,27700,27650,194
20240318,134500,4783141700,27650,27600,27650,27600,151
20240318,134400,4778969250,27650,27600,27650,27600,497
20240318,134300,4765244650,27600,27650,27700,27600,689
20240318,134200,4746170300,27650,27650,27700,27650,201
20240318,134100,4740605200,27650,27650,27700,27650,192
20240318,134000,4735288950,27650,27700,27700,27650,170
20240318,133900,4730581150,27650,27600,27650,27600,1111
20240318,133800,4699862200,27600,27650,27650,27600,581
20240318,133700,4683797650,27650,27600,27650,27600,88
20240318,133600,4681365500,27600,27600,27650,27600,209
20240318,133500,4675587100,27650,27650,27650,27650,257
20240318,133400,4668481050,27600,27650,27650,27600,23
20240318,133300,4667845200,27650,27600,27650,27600,1365
20240318,133200,4630163750,27650,27650,27650,27650,54
20240318,133100,4628670650,27650,27600,27650,27600,320
20240318,133000,4619828500,27600,27600,27650,27600,1390
20240318,132900,4581456300,27600,27600,27650,27600,641
20240318,132800,4563732750,27600,27600,27600,27600,34
20240318,132700,4562794350,27650,27600,27650,27600,73
20240318,132600,4560777150,27650,27600,27650,27600,154
20240318,132500,4556519200,27600,27650,27650,27600,103
20240318,132400,4553671400,27650,27600,27650,27600,500
20240318,132300,4539858950,27600,27600,27600,27600,86
20240318,132200,4537485350,27600,27650,27650,27600,231
20240318,132100,4531098350,27650,27600,27650,27600,1317
20240318,132000,4494737700,27600,27600,27650,27600,191
20240318,131900,4489458650,27600,27600,27600,27600,502
20240318,131800,4475603450,27600,27600,27600,27600,14
20240318,131700,4475217050,27550,27600,27650,27550,2732
20240318,131600,4399820850,27650,27600,27650,27600,1210
20240318,131500,4366424550,27650,27600,27650,27600,110
20240318,131400,4363383550,27600,27600,27650,27600,6
20240318,131300,4363217850,27600,27650,27650,27600,127
20240318,131200,4359707600,27600,27600,27650,27600,757
20240318,131100,4338777650,27600,27650,27650,27600,1393
20240318,131000,4300266250,27650,27650,27650,27650,33
20240318,130900,4299353800,27650,27650,27700,27650,104
20240318,130800,4296473200,27650,27700,27700,27650,17
20240318,130700,4296002350,27650,27650,27650,27650,143
20240318,130600,4292048400,27700,27650,27700,27650,130
20240318,130500,4288448850,27650,27650,27650,27650,84
20240318,130400,4286126250,27650,27650,27700,27650,127
20240318,130300,4282609700,27650,27650,27650,27650,116
20240318,130200,4279402300,27650,27700,27700,27650,102
20240318,130100,4276577000,27650,27700,27700,27650,12
20240318,130000,4276245050,27650,27700,27700,27650,341
20240318,125900,4266810200,27700,27700,27700,27650,38
20240318,125800,4265757700,27700,27700,27700,27650,178
20240318,125700,4260827350,27650,27650,27650,27650,306
20240318,125600,4252366450,27700,27650,27700,27650,21
20240318,125500,4251784800,27650,27650,27700,27600,597
20240318,125400,4235272800,27600,27600,27600,27600,22
20240318,125300,4234665600,27600,27600,27650,27600,107
20240318,125200,4231707350,27600,27600,27600,27600,3
20240318,125100,4231624550,27650,27650,27650,27650,101
20240318,125000,4228831900,27600,27600,27600,27600,28
20240318,124900,4228059100,27600,27650,27650,27600,121
20240318,124800,4224713750,27600,27600,27600,27600,1
20240318,124700,4224686150,27600,27650,27650,27600,14
20240318,124600,4224299200,27700,27650,27700,27650,211
20240318,124500,4218460050,27650,27650,27650,27650,2
20240318,124400,4218404750,27650,27600,27650,27600,137
20240318,124300,4214618300,27600,27600,27600,27600,1
20240318,124200,4214590700,27600,27550,27600,27550,152
20240318,124100,4210395550,27550,27600,27600,27550,106
20240318,124000,4207470100,27600,27650,27650,27600,128
20240318,123900,4203932300,27600,27650,27650,27600,9
20240318,123800,4203683850,27600,27650,27650,27600,133
20240318,123700,4200008050,27600,27600,27600,27600,127
20240318,123600,4196502850,27600,27600,27650,27600,61
20240318,123500,4194816700,27600,27600,27600,27550,12
20240318,123400,4194485550,27550,27600,27600,27550,205
20240318,123300,4188830800,27600,27600,27600,27550,696
20240318,123200,4169621350,27600,27600,27600,27600,165
20240318,123100,4165067350,27600,27600,27650,27600,506
20240318,123000,4151096700,27600,27650,27650,27600,105
20240318,122900,4148198350,27600,27650,27650,27600,214
20240318,122800,4142281300,27650,27600,27650,27600,622
20240318,122700,4125114050,27600,27650,27650,27600,528
20240318,122600,4110516250,27650,27650,27650,27600,110
20240318,122500,4107475200,27600,27600,27650,27600,5
20240318,122400,4107337150,27650,27600,27650,27600,125
20240318,122300,4103882150,27600,27600,27600,27600,2
20240318,122200,4103826950,27600,27600,27650,27600,151
20240318,122100,4099654350,27650,27600,27650,27600,40
20240318,122000,4098550300,27600,27600,27650,27600,341
20240318,121900,4089133700,27600,27650,27650,27600,105
20240318,121800,4086235600,27600,27650,27650,27600,104
20240318,121700,4083360200,27600,27600,27600,27600,126
20240318,121600,4079882600,27600,27600,27650,27600,29
20240318,121500,4079081050,27650,27650,27650,27600,123
20240318,121400,4075680200,27600,27600,27600,27600,151
20240318,121300,4071512600,27600,27600,27650,27600,104
20240318,121200,4068637150,27600,27600,27600,27600,2
20240318,121100,4068581950,27600,27600,27650,27600,149
20240318,121000,4064463550,27600,27600,27650,27600,79
20240318,120900,4062279650,27600,27600,27650,27600,185
20240318,120800,4057168600,27650,27600,27650,27600,184
20240318,120700,4052086150,27600,27650,27650,27600,27
20240318,120600,4051340850,27650,27600,27650,27600,216
20240318,120500,4045374250,27600,27600,27650,27600,244
20240318,120400,4038639800,27600,27700,27700,27600,250
20240318,120300,4031728550,27650,27650,27700,27650,61
20240318,120200,4030041050,27650,27650,27700,27650,261
20240318,120100,4022819400,27700,27650,27700,27650,778
20240318,120000,4001298800,27700,27700,27700,27650,237
20240318,115900,3994734200,27700,27650,27700,27650,21
20240318,115800,3994153450,27700,27650,27700,27650,421
20240318,115700,3982512600,27700,27700,27700,27650,157
20240318,115600,3978165950,27700,27700,27700,27650,106
20240318,115500,3975232250,27650,27650,27700,27600,1357
20240318,115400,3937690750,27650,27700,27700,27650,52
20240318,115300,3936251700,27700,27650,27700,27650,127
20240318,115200,3932733850,27650,27650,27700,27650,15
20240318,115100,3932318650,27700,27600,27700,27600,225
20240318,115000,3926097100,27600,27600,27600,27600,1
20240318,114900,3926069500,27600,27650,27650,27600,104
20240318,114800,3923194100,27600,27650,27650,27600,29
20240318,114700,3922393650,27600,27550,27600,27550,315
20240318,114600,3913699750,27600,27600,27600,27550,216
20240318,114500,3907738300,27600,27650,27650,27600,23
20240318,114400,3907102500,27600,27600,27600,27550,105
20240318,114300,3904205750,27550,27650,27650,27550,104
20240318,114200,3901335400,27600,27600,27650,27600,104
20240318,114100,3898460000,27600,27600,27600,27550,184
20240318,114000,3893381800,27600,27600,27650,27600,203
20240318,113900,3887774000,27600,27600,27650,27600,696
20240318,113800,3868564250,27600,27650,27650,27600,198
20240318,113700,3863090350,27650,27650,27650,27600,600
20240318,113600,3846501600,27600,27600,27650,27600,42
20240318,113500,3845341350,27650,27650,27650,27600,108
20240318,113400,3842355400,27650,27750,27750,27650,2403
20240318,113300,3775857550,27700,27750,27750,27700,152
20240318,113200,3771647000,27700,27750,27750,27700,109
20240318,113100,3768622650,27700,27750,27750,27700,137
20240318,113000,3764827650,27750,27750,27750,27700,288
20240318,112900,3756848600,27700,27750,27750,27650,797
20240318,112800,3734771700,27700,27700,27750,27700,462
20240318,112700,3721952950,27700,27750,27750,27700,413
20240318,112600,3710505550,27750,27750,27750,27700,818
20240318,112500,3687831200,27700,27700,27750,27700,60
20240318,112400,3686168650,27700,27700,27750,27700,920
20240318,112300,3660681250,27650,27650,27700,27650,62
20240318,112200,3658966900,27650,27700,27700,27650,241
20240318,112100,3652302500,27650,27650,27700,27650,43
20240318,112000,3651112950,27700,27650,27700,27600,780
20240318,111900,3629523000,27600,27650,27700,27600,554
20240318,111800,3614200250,27650,27600,27650,27600,226
20240318,111700,3607952550,27650,27650,27650,27600,131
20240318,111600,3604330650,27650,27600,27650,27600,25
20240318,111500,3603640550,27600,27650,27650,27600,577
20240318,111400,3587686700,27650,27600,27650,27600,81
20240318,111300,3585448300,27600,27600,27650,27600,5
20240318,111200,3585310200,27650,27600,27650,27600,58
20240318,111100,3583706600,27600,27600,27600,27550,1920
20240318,111000,3530715950,27550,27600,27600,27550,237
20240318,110900,3524175100,27600,27550,27600,27550,2
20240318,110800,3524119950,27600,27550,27600,27550,62
20240318,110700,3522411800,27550,27600,27600,27550,10
20240318,110600,3522135850,27600,27550,27600,27550,13
20240318,110500,3521777600,27550,27550,27550,27500,509
20240318,110400,3507755100,27500,27550,27550,27500,45
20240318,110300,3506516600,27550,27500,27550,27500,65
20240318,110200,3504727100,27500,27550,27550,27500,12
20240318,110100,3504397000,27500,27600,27600,27500,62
20240318,110000,3502690200,27600,27600,27600,27550,5
20240318,105900,3502552350,27500,27550,27600,27500,13
20240318,105800,3502194200,27400,27450,27600,27400,162
20240318,105700,3497738600,27450,27450,27450,27450,406
20240318,105600,3486593900,27500,27500,27500,27500,20
20240318,105500,3486043900,27500,27500,27500,27450,80
20240318,105400,3483843950,27500,27550,27550,27500,273
20240318,105300,3476335600,27600,27550,27600,27500,3018
20240318,105200,3393319100,27550,27550,27550,27550,3
20240318,105100,3393236450,27550,27600,27600,27550,26
20240318,105000,3392519300,27600,27550,27600,27550,544
20240318,104900,3377510900,27550,27550,27600,27550,5
20240318,104800,3377373050,27550,27600,27600,27550,109
20240318,104700,3374366250,27600,27550,27600,27550,9
20240318,104600,3374118000,27550,27550,27600,27550,107
20240318,104500,3371170100,27550,27500,27600,27500,175
20240318,104400,3366348950,27500,27600,27600,27500,285
20240318,104300,3358503450,27550,27600,27600,27550,107
20240318,104200,3355555450,27600,27550,27600,27550,27
20240318,104100,3354811500,27550,27600,27600,27550,54
20240318,104000,3353322300,27600,27550,27600,27550,123
20240318,103900,3349927850,27550,27550,27600,27550,153
20240318,103800,3345712600,27550,27600,27650,27550,269
20240318,103700,3338289300,27600,27600,27650,27600,383
20240318,103600,3327701200,27650,27600,27700,27600,174
20240318,103500,3322896050,27650,27650,27700,27600,712
20240318,103400,3303209450,27650,27650,27700,27650,722
20240318,103300,3283234150,27700,27700,27700,27650,695
20240318,103200,3263983150,27700,27700,27700,27650,148
20240318,103100,3259886300,27700,27650,27700,27650,171
20240318,103000,3255155100,27650,27600,27700,27550,1393
20240318,102900,3216653950,27600,27600,27650,27550,898
20240318,102800,3191867150,27550,27600,27600,27500,615
20240318,102700,3174921250,27600,27450,27600,27400,1628
20240318,102600,3130154300,27400,27400,27400,27400,1400
20240318,102500,3091794300,27350,27350,27400,27350,136
20240318,102400,3088074650,27350,27350,27400,27350,389
20240318,102300,3077416300,27400,27300,27400,27300,254
20240318,102200,3070471200,27350,27350,27350,27300,4
20240318,102100,3070361900,27350,27350,27350,27300,70
20240318,102000,3068448850,27300,27350,27350,27300,34
20240318,101900,3067520550,27350,27350,27350,27300,49
20240318,101800,3066181950,27300,27300,27350,27300,59
20240318,101700,3064569800,27350,27300,27350,27250,668
20240318,101600,3046351650,27250,27250,27300,27250,206
20240318,101500,3040738100,27300,27300,27300,27250,339
20240318,101400,3031483650,27300,27300,27350,27300,62
20240318,101300,3029791000,27300,27300,27300,27300,21
20240318,101200,3029217700,27350,27300,27350,27250,66
20240318,101100,3027416000,27300,27300,27350,27300,147
20240318,101000,3023402850,27300,27350,27350,27300,348
20240318,100900,3013895050,27350,27400,27400,27350,43
20240318,100800,3012718950,27350,27350,27400,27350,90
20240318,100700,3010257400,27350,27350,27400,27350,57
20240318,100600,3008697450,27400,27350,27400,27300,27
20240318,100500,3007959200,27400,27350,27400,27250,373
20240318,100400,2997766000,27350,27350,27350,27350,4
20240318,100300,2997656600,27350,27350,27400,27350,12
20240318,100200,2997327900,27350,27350,27400,27350,9
20240318,100100,2997081700,27350,27350,27350,27350,124
20240318,100000,2993690300,27350,27300,27400,27300,528
20240318,095900,2979249500,27250,27250,27400,27250,138
20240318,095800,2975483450,27250,27250,27250,27250,133
20240318,095700,2971859200,27250,27200,27250,27200,208
20240318,095600,2966191950,27200,27250,27250,27200,49
20240318,095500,2964856800,27250,27250,27300,27250,272
20240318,095400,2957444750,27250,27250,27250,27250,169
20240318,095300,2952839500,27250,27250,27300,27250,204
20240318,095200,2947280450,27250,27250,27250,27200,605
20240318,095100,2930794900,27200,27250,27300,27200,552
20240318,095000,2915752600,27250,27350,27350,27250,1730
20240318,094900,2868557000,27350,27350,27350,27300,242
20240318,094800,2861939800,27350,27350,27350,27300,49
20240318,094700,2860600600,27350,27300,27350,27250,110
20240318,094600,2857599250,27300,27350,27400,27300,2310
20240318,094500,2794397900,27350,27400,27400,27350,53
20240318,094400,2792948250,27350,27300,27400,27300,412
20240318,094300,2781677300,27350,27300,27350,27300,455
20240318,094200,2769249600,27300,27300,27300,27300,13
20240318,094100,2768894700,27300,27300,27300,27300,46
20240318,094000,2767638900,27350,27300,27350,27250,109
20240318,093900,2764664600,27250,27250,27300,27200,65
20240318,093800,2762895500,27200,27300,27300,27200,3886
20240318,093700,2657170200,27300,27250,27300,27250,733
20240318,093600,2637193050,27250,27250,27250,27250,25
20240318,093500,2636511800,27300,27250,27450,27250,504
20240318,093400,2622718450,27250,27250,27250,27250,318
20240318,093300,2614052950,27200,27350,27350,27200,2580
20240318,093200,2543692350,27350,27300,27350,27300,149
20240318,093100,2539618750,27350,27350,27350,27350,119
20240318,093000,2536364100,27200,27400,27450,27150,11540
20240318,092900,2221934450,27400,27400,27400,27400,198
20240318,092800,2216509250,27450,27450,27450,27400,62
20240318,092700,2214807650,27450,27450,27450,27300,1686
20240318,092600,2168692700,27450,27450,27500,27400,656
20240318,092500,2150696250,27450,27450,27450,27450,147
20240318,092400,2146661100,27450,27450,27450,27400,39
20240318,092300,2145591400,27450,27500,27500,27400,3498
20240318,092200,2049645800,27500,27500,27500,27500,836
20240318,092100,2026655800,27550,27600,27600,27550,2534
20240318,092000,1956842700,27600,27600,27650,27600,235
20240318,091900,1950356500,27600,27600,27650,27550,1467
20240318,091800,1909925850,27600,27600,27650,27600,134
20240318,091700,1906225650,27600,27600,27600,27550,964
20240318,091600,1879652100,27550,27600,27650,27550,3339
20240318,091500,1787515600,27600,27600,27650,27600,603
20240318,091400,1770862600,27600,27650,27650,27600,172
20240318,091300,1766113850,27600,27650,27650,27600,791
20240318,091200,1744256800,27650,27650,27700,27600,3622
20240318,091100,1644101150,27650,27650,27650,27600,456
20240318,091000,1631493150,27650,27600,27700,27550,2028
20240318,090900,1575502050,27600,27600,27700,27600,1713
20240318,090800,1528170700,27550,27500,27600,27500,542
20240318,090700,1513251650,27500,27750,27750,27500,3750
20240318,090600,1409794600,27750,27700,27800,27650,939
20240318,090500,1383758950,27700,27600,27700,27500,3764
20240318,090400,1279972950,27650,27600,27650,27600,856
20240318,090300,1256341750,27600,27700,27800,27550,2685
20240318,090200,1182110550,27650,27800,27900,27650,5151
20240318,090100,1038981250,27850,27900,28150,27800,7878
20240318,090000,818506000,27900,28350,28350,27900,28862