KissMeData/087010/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195600,6878943400,24250,24250,24250,24250,6116
20240318,195500,6878943400,24250,24250,24250,24250,0
20240318,195400,6878943400,24250,24250,24250,24250,0
20240318,195300,6878943400,24250,24250,24250,24250,0
20240318,195200,6878943400,24250,24250,24250,24250,0
20240318,195100,6878943400,24250,24250,24250,24250,0
20240318,195000,6878943400,24250,24250,24250,24250,0
20240318,194900,6878943400,24250,24250,24250,24250,0
20240318,194800,6878943400,24250,24250,24250,24250,0
20240318,194700,6878943400,24250,24250,24250,24250,0
20240318,194600,6878943400,24250,24250,24250,24250,0
20240318,194500,6878943400,24250,24250,24250,24250,0
20240318,194400,6878943400,24250,24250,24250,24250,0
20240318,194300,6878943400,24250,24250,24250,24250,0
20240318,194200,6878943400,24250,24250,24250,24250,0
20240318,194100,6878943400,24250,24250,24250,24250,0
20240318,194000,6878943400,24250,24250,24250,24250,0
20240318,193900,6878943400,24250,24250,24250,24250,0
20240318,193800,6878943400,24250,24250,24250,24250,0
20240318,193700,6878943400,24250,24250,24250,24250,0
20240318,193600,6878943400,24250,24250,24250,24250,0
20240318,193500,6878943400,24250,24250,24250,24250,0
20240318,193400,6878943400,24250,24250,24250,24250,0
20240318,193300,6878943400,24250,24250,24250,24250,0
20240318,193200,6878943400,24250,24250,24250,24250,0
20240318,193100,6878943400,24250,24250,24250,24250,0
20240318,193000,6878943400,24250,24250,24250,24250,0
20240318,192900,6878943400,24250,24250,24250,24250,0
20240318,192800,6878943400,24250,24250,24250,24250,0
20240318,192700,6878943400,24250,24250,24250,24250,0
20240318,192600,6878943400,24250,24250,24250,24250,6116
20240318,192500,6878943400,24250,24250,24250,24250,0
20240318,192400,6878943400,24250,24250,24250,24250,0
20240318,192300,6878943400,24250,24250,24250,24250,0
20240318,192200,6878943400,24250,24250,24250,24250,0
20240318,192100,6878943400,24250,24250,24250,24250,0
20240318,192000,6878943400,24250,24250,24250,24250,0
20240318,191900,6878943400,24250,24250,24250,24250,0
20240318,191800,6878943400,24250,24250,24250,24250,0
20240318,191700,6878943400,24250,24250,24250,24250,0
20240318,191600,6878943400,24250,24250,24250,24250,0
20240318,191500,6878943400,24250,24250,24250,24250,0
20240318,191400,6878943400,24250,24250,24250,24250,0
20240318,191300,6878943400,24250,24250,24250,24250,0
20240318,191200,6878943400,24250,24250,24250,24250,0
20240318,191100,6878943400,24250,24250,24250,24250,0
20240318,191000,6878943400,24250,24250,24250,24250,0
20240318,190900,6878943400,24250,24250,24250,24250,0
20240318,190800,6878943400,24250,24250,24250,24250,0
20240318,190700,6878943400,24250,24250,24250,24250,0
20240318,190600,6878943400,24250,24250,24250,24250,0
20240318,190500,6878943400,24250,24250,24250,24250,0
20240318,190400,6878943400,24250,24250,24250,24250,0
20240318,190300,6878943400,24250,24250,24250,24250,0
20240318,190200,6878943400,24250,24250,24250,24250,0
20240318,190100,6878943400,24250,24250,24250,24250,0
20240318,190000,6878943400,24250,24250,24250,24250,0
20240318,185900,6878943400,24250,24250,24250,24250,0
20240318,185800,6878943400,24250,24250,24250,24250,0
20240318,185700,6878943400,24250,24250,24250,24250,0
20240318,185600,6878943400,24250,24250,24250,24250,6116
20240318,185500,6878943400,24250,24250,24250,24250,0
20240318,185400,6878943400,24250,24250,24250,24250,0
20240318,185300,6878943400,24250,24250,24250,24250,0
20240318,185200,6878943400,24250,24250,24250,24250,0
20240318,185100,6878943400,24250,24250,24250,24250,0
20240318,185000,6878943400,24250,24250,24250,24250,0
20240318,184900,6878943400,24250,24250,24250,24250,0
20240318,184800,6878943400,24250,24250,24250,24250,0
20240318,184700,6878943400,24250,24250,24250,24250,0
20240318,184600,6878943400,24250,24250,24250,24250,0
20240318,184500,6878943400,24250,24250,24250,24250,0
20240318,184400,6878943400,24250,24250,24250,24250,0
20240318,184300,6878943400,24250,24250,24250,24250,0
20240318,184200,6878943400,24250,24250,24250,24250,0
20240318,184100,6878943400,24250,24250,24250,24250,0
20240318,184000,6878943400,24250,24250,24250,24250,0
20240318,183900,6878943400,24250,24250,24250,24250,0
20240318,183800,6878943400,24250,24250,24250,24250,0
20240318,183700,6878943400,24250,24250,24250,24250,0
20240318,183600,6878943400,24250,24250,24250,24250,0
20240318,183500,6878943400,24250,24250,24250,24250,0
20240318,183400,6878943400,24250,24250,24250,24250,0
20240318,183300,6878943400,24250,24250,24250,24250,0
20240318,183200,6878943400,24250,24250,24250,24250,0
20240318,183100,6878943400,24250,24250,24250,24250,0
20240318,183000,6878943400,24250,24250,24250,24250,0
20240318,182900,6878943400,24250,24250,24250,24250,0
20240318,182800,6878943400,24250,24250,24250,24250,0
20240318,182700,6878943400,24250,24250,24250,24250,0
20240318,182600,6878943400,24250,24250,24250,24250,6116
20240318,182500,6878943400,24250,24250,24250,24250,0
20240318,182400,6878943400,24250,24250,24250,24250,0
20240318,182300,6878943400,24250,24250,24250,24250,0
20240318,182200,6878943400,24250,24250,24250,24250,0
20240318,182100,6878943400,24250,24250,24250,24250,0
20240318,182000,6878943400,24250,24250,24250,24250,0
20240318,181900,6878943400,24250,24250,24250,24250,0
20240318,181800,6878943400,24250,24250,24250,24250,0
20240318,181700,6878943400,24250,24250,24250,24250,0
20240318,181600,6878943400,24250,24250,24250,24250,0
20240318,181500,6878943400,24250,24250,24250,24250,0
20240318,181400,6878943400,24250,24250,24250,24250,0
20240318,181300,6878943400,24250,24250,24250,24250,0
20240318,181200,6878943400,24250,24250,24250,24250,0
20240318,181100,6878943400,24250,24250,24250,24250,0
20240318,181000,6878943400,24250,24250,24250,24250,0
20240318,180900,6878943400,24250,24250,24250,24250,0
20240318,180800,6878943400,24250,24250,24250,24250,0
20240318,180700,6878943400,24250,24250,24250,24250,0
20240318,180600,6878943400,24250,24250,24250,24250,0
20240318,180500,6878943400,24250,24250,24250,24250,0
20240318,180400,6878943400,24250,24250,24250,24250,0
20240318,180300,6878943400,24250,24250,24250,24250,0
20240318,180200,6878943400,24250,24250,24250,24250,0
20240318,180100,6878943400,24250,24250,24250,24250,0
20240318,180000,6878943400,24250,24250,24250,24250,0
20240318,175900,6878943400,24250,24250,24250,24250,0
20240318,175800,6878943400,24250,24250,24250,24250,0
20240318,175700,6878943400,24250,24250,24250,24250,0
20240318,175600,6878943400,24250,24250,24250,24250,6116
20240318,175500,6878943400,24250,24250,24250,24250,0
20240318,175400,6878943400,24250,24250,24250,24250,0
20240318,175300,6878943400,24250,24250,24250,24250,0
20240318,175200,6878943400,24250,24250,24250,24250,0
20240318,175100,6878943400,24250,24250,24250,24250,0
20240318,175000,6878943400,24250,24250,24250,24250,0
20240318,174900,6878943400,24250,24250,24250,24250,0
20240318,174800,6878943400,24250,24250,24250,24250,0
20240318,174700,6878943400,24250,24250,24250,24250,0
20240318,174600,6878943400,24250,24250,24250,24250,0
20240318,174500,6878943400,24250,24250,24250,24250,0
20240318,174400,6878943400,24250,24250,24250,24250,0
20240318,174300,6878943400,24250,24250,24250,24250,0
20240318,174200,6878943400,24250,24250,24250,24250,0
20240318,174100,6878943400,24250,24250,24250,24250,0
20240318,174000,6878943400,24250,24250,24250,24250,0
20240318,173900,6878943400,24250,24250,24250,24250,0
20240318,173800,6878943400,24250,24250,24250,24250,0
20240318,173700,6878943400,24250,24250,24250,24250,0
20240318,173600,6878943400,24250,24250,24250,24250,0
20240318,173500,6878943400,24250,24250,24250,24250,0
20240318,173400,6878943400,24250,24250,24250,24250,0
20240318,173300,6878943400,24250,24250,24250,24250,0
20240318,173200,6878943400,24250,24250,24250,24250,0
20240318,173100,6878943400,24250,24250,24250,24250,0
20240318,173000,6878943400,24250,24250,24250,24250,0
20240318,172900,6878943400,24250,24250,24250,24250,0
20240318,172800,6878943400,24250,24250,24250,24250,0
20240318,172700,6878943400,24250,24250,24250,24250,0
20240318,172600,6878943400,24250,24250,24250,24250,6116
20240318,172500,6878943400,24250,24250,24250,24250,0
20240318,172400,6878943400,24250,24250,24250,24250,0
20240318,172300,6878943400,24250,24250,24250,24250,0
20240318,172200,6878943400,24250,24250,24250,24250,0
20240318,172100,6878943400,24250,24250,24250,24250,0
20240318,172000,6878943400,24250,24250,24250,24250,0
20240318,171900,6878943400,24250,24250,24250,24250,0
20240318,171800,6878943400,24250,24250,24250,24250,0
20240318,171700,6878943400,24250,24250,24250,24250,0
20240318,171600,6878943400,24250,24250,24250,24250,0
20240318,171500,6878943400,24250,24250,24250,24250,0
20240318,171400,6878943400,24250,24250,24250,24250,0
20240318,171300,6878943400,24250,24250,24250,24250,0
20240318,171200,6878943400,24250,24250,24250,24250,0
20240318,171100,6878943400,24250,24250,24250,24250,0
20240318,171000,6878943400,24250,24250,24250,24250,0
20240318,170900,6878943400,24250,24250,24250,24250,0
20240318,170800,6878943400,24250,24250,24250,24250,0
20240318,170700,6878943400,24250,24250,24250,24250,0
20240318,170600,6878943400,24250,24250,24250,24250,0
20240318,170500,6878943400,24250,24250,24250,24250,0
20240318,170400,6878943400,24250,24250,24250,24250,0
20240318,170300,6878943400,24250,24250,24250,24250,0
20240318,170200,6878943400,24250,24250,24250,24250,0
20240318,170100,6878943400,24250,24250,24250,24250,0
20240318,170000,6878943400,24250,24250,24250,24250,0
20240318,165900,6878943400,24250,24250,24250,24250,0
20240318,165800,6878943400,24250,24250,24250,24250,0
20240318,165700,6878943400,24250,24250,24250,24250,0
20240318,165600,6878943400,24250,24250,24250,24250,6116
20240318,165500,6878943400,24250,24250,24250,24250,0
20240318,165400,6878943400,24250,24250,24250,24250,0
20240318,165300,6878943400,24250,24250,24250,24250,0
20240318,165200,6878943400,24250,24250,24250,24250,0
20240318,165100,6878943400,24250,24250,24250,24250,0
20240318,165000,6878943400,24250,24250,24250,24250,0
20240318,164900,6878943400,24250,24250,24250,24250,0
20240318,164800,6878943400,24250,24250,24250,24250,0
20240318,164700,6878943400,24250,24250,24250,24250,0
20240318,164600,6878943400,24250,24250,24250,24250,0
20240318,164500,6878943400,24250,24250,24250,24250,0
20240318,164400,6878943400,24250,24250,24250,24250,0
20240318,164300,6878943400,24250,24250,24250,24250,0
20240318,164200,6878943400,24250,24250,24250,24250,0
20240318,164100,6878943400,24250,24250,24250,24250,0
20240318,164000,6878943400,24250,24250,24250,24250,0
20240318,163900,6878943400,24250,24250,24250,24250,0
20240318,163800,6878943400,24250,24250,24250,24250,0
20240318,163700,6878943400,24250,24250,24250,24250,0
20240318,163600,6878943400,24250,24250,24250,24250,0
20240318,163500,6878943400,24250,24250,24250,24250,0
20240318,163400,6878943400,24250,24250,24250,24250,0
20240318,163300,6878943400,24250,24250,24250,24250,0
20240318,163200,6878943400,24250,24250,24250,24250,0
20240318,163100,6878943400,24250,24250,24250,24250,0
20240318,163000,6878943400,24250,24250,24250,24250,0
20240318,162900,6878943400,24250,24250,24250,24250,0
20240318,162800,6878943400,24250,24250,24250,24250,0
20240318,162700,6878943400,24250,24250,24250,24250,0
20240318,162600,6878943400,24250,24250,24250,24250,6116
20240318,162500,6878943400,24250,24250,24250,24250,0
20240318,162400,6878943400,24250,24250,24250,24250,0
20240318,162300,6878943400,24250,24250,24250,24250,0
20240318,162200,6878943400,24250,24250,24250,24250,0
20240318,162100,6878943400,24250,24250,24250,24250,0
20240318,162000,6878943400,24250,24250,24250,24250,0
20240318,161900,6878943400,24250,24250,24250,24250,0
20240318,161800,6878943400,24250,24250,24250,24250,0
20240318,161700,6878943400,24250,24250,24250,24250,0
20240318,161600,6878943400,24250,24250,24250,24250,0
20240318,161500,6878943400,24250,24250,24250,24250,0
20240318,161400,6878943400,24250,24250,24250,24250,0
20240318,161300,6878943400,24250,24250,24250,24250,0
20240318,161200,6878943400,24250,24250,24250,24250,0
20240318,161100,6878943400,24250,24250,24250,24250,0
20240318,161000,6878943400,24250,24250,24250,24250,0
20240318,160900,6878943400,24250,24250,24250,24250,0
20240318,160800,6878943400,24250,24250,24250,24250,0
20240318,160700,6878943400,24250,24250,24250,24250,0
20240318,160600,6878943400,24250,24250,24250,24250,0
20240318,160500,6878943400,24250,24250,24250,24250,0
20240318,160400,6878943400,24250,24250,24250,24250,0
20240318,160300,6878943400,24250,24250,24250,24250,0
20240318,160200,6878943400,24250,24250,24250,24250,0
20240318,160100,6878943400,24250,24250,24250,24250,0
20240318,160000,6878943400,24250,24250,24250,24250,0
20240318,155900,6878943400,24250,24250,24250,24250,0
20240318,155800,6878943400,24250,24250,24250,24250,0
20240318,155700,6878943400,24250,24250,24250,24250,0
20240318,155600,6878943400,24250,24250,24250,24250,6116
20240318,155500,6878943400,24250,24250,24250,24250,0
20240318,155400,6878943400,24250,24250,24250,24250,0
20240318,155300,6878943400,24250,24250,24250,24250,0
20240318,155200,6878943400,24250,24250,24250,24250,0
20240318,155100,6878943400,24250,24250,24250,24250,0
20240318,155000,6878943400,24250,24250,24250,24250,0
20240318,154900,6878943400,24250,24250,24250,24250,0
20240318,154800,6878943400,24250,24250,24250,24250,0
20240318,154700,6878943400,24250,24250,24250,24250,0
20240318,154600,6878943400,24250,24250,24250,24250,0
20240318,154500,6878943400,24250,24250,24250,24250,0
20240318,154400,6878943400,24250,24250,24250,24250,0
20240318,154300,6878943400,24250,24250,24250,24250,0
20240318,154200,6878943400,24250,24250,24250,24250,0
20240318,154100,6878943400,24250,24250,24250,24250,0
20240318,154000,6878943400,24250,24250,24250,24250,0
20240318,153900,6878943400,24250,24250,24250,24250,0
20240318,153800,6878943400,24250,24250,24250,24250,0
20240318,153700,6878943400,24250,24250,24250,24250,0
20240318,153600,6878943400,24250,24250,24250,24250,0
20240318,153500,6878943400,24250,24250,24250,24250,0
20240318,153400,6878943400,24250,24250,24250,24250,0
20240318,153300,6878943400,24250,24250,24250,24250,0
20240318,153200,6878943400,24250,24250,24250,24250,0
20240318,153100,6878943400,24250,24250,24250,24250,0
20240318,153000,6878943400,24250,24250,24250,24250,6116
20240318,152900,6730630400,24250,24250,24250,24250,0
20240318,152800,6730630400,24250,24250,24250,24250,0
20240318,152700,6730630400,24250,24250,24250,24250,0
20240318,152600,6730630400,24250,24250,24250,24250,0
20240318,152500,6730630400,24250,24250,24250,24250,0
20240318,152400,6730630400,24250,24250,24250,24250,0
20240318,152300,6730630400,24250,24250,24250,24250,0
20240318,152200,6730630400,24250,24250,24250,24250,0
20240318,152100,6730630400,24250,24250,24250,24250,0
20240318,152000,6730630400,24250,24250,24250,24250,0
20240318,151900,6730630400,24250,24250,24300,24250,842
20240318,151800,6710202100,24250,24300,24300,24250,3361
20240318,151700,6628668350,24300,24250,24300,24250,476
20240318,151600,6617120950,24300,24250,24300,24250,637
20240318,151500,6601666800,24300,24250,24300,24250,650
20240318,151400,6585894350,24250,24250,24300,24250,516
20240318,151300,6573359650,24300,24250,24300,24250,202
20240318,151200,6568459700,24250,24250,24300,24250,808
20240318,151100,6548862900,24300,24250,24300,24250,287
20240318,151000,6541890650,24250,24250,24300,24250,1272
20240318,150900,6511039150,24250,24250,24250,24250,644
20240318,150800,6495422150,24300,24250,24300,24250,545
20240318,150700,6482180900,24250,24250,24300,24250,964
20240318,150600,6458759500,24250,24250,24300,24250,117
20240318,150500,6455922000,24300,24250,24300,24250,202
20240318,150400,6451022150,24300,24250,24300,24250,29
20240318,150300,6450318550,24250,24250,24300,24250,226
20240318,150200,6444837950,24250,24250,24300,24250,252
20240318,150100,6438724900,24250,24250,24250,24250,921
20240318,150000,6416390650,24300,24250,24300,24250,3111
20240318,145900,6340945000,24250,24250,24300,24250,204
20240318,145800,6335997850,24250,24300,24300,24250,741
20240318,145700,6318000350,24250,24250,24250,24250,320
20240318,145600,6310240350,24250,24250,24250,24250,400
20240318,145500,6300540350,24250,24250,24300,24250,663
20240318,145400,6284462550,24250,24250,24250,24250,4825
20240318,145300,6167456300,24250,24250,24250,24250,574
20240318,145200,6153536800,24300,24300,24300,24250,746
20240318,145100,6135445250,24250,24300,24300,24250,2050
20240318,145000,6085650850,24350,24300,24350,24300,617
20240318,144900,6070656350,24300,24300,24350,24300,711
20240318,144800,6053379000,24350,24300,24350,24300,13
20240318,144700,6053062500,24300,24350,24350,24300,30
20240318,144600,6052332050,24350,24350,24350,24300,311
20240318,144500,6044774650,24300,24300,24350,24300,172
20240318,144400,6040595000,24350,24300,24350,24300,114
20240318,144300,6037824100,24350,24300,24350,24300,471
20240318,144200,6026378750,24350,24350,24350,24300,158
20240318,144100,6022536100,24350,24350,24350,24350,2
20240318,144000,6022487400,24350,24350,24350,24350,25
20240318,143900,6021878650,24350,24350,24350,24350,7
20240318,143800,6021708200,24300,24350,24350,24300,173
20240318,143700,6017495900,24350,24350,24350,24300,100
20240318,143600,6015065700,24350,24300,24350,24300,1411
20240318,143500,5980718350,24350,24350,24350,24300,1516
20240318,143400,5943879350,24300,24300,24350,24300,1288
20240318,143300,5912580900,24350,24350,24350,24350,14
20240318,143200,5912240000,24350,24300,24350,24300,662
20240318,143100,5896153250,24350,24350,24350,24300,61
20240318,143000,5894669650,24300,24300,24350,24300,504
20240318,142900,5882422400,24350,24300,24350,24300,19
20240318,142800,5881960100,24300,24350,24350,24300,565
20240318,142700,5868210150,24350,24300,24350,24300,11
20240318,142600,5867942800,24300,24350,24350,24300,274
20240318,142500,5861283300,24300,24350,24350,24300,2113
20240318,142400,5809937150,24350,24350,24350,24350,19
20240318,142300,5809474500,24300,24350,24350,24300,92
20240318,142200,5807235500,24350,24300,24350,24300,518
20240318,142100,5794629800,24350,24350,24350,24350,1
20240318,142000,5794605450,24300,24350,24350,24300,34
20240318,141900,5793777600,24350,24350,24350,24350,71
20240318,141800,5792048750,24350,24350,24350,24350,215
20240318,141700,5786813500,24350,24350,24350,24350,30
20240318,141600,5786083000,24350,24350,24400,24350,260
20240318,141500,5779741200,24350,24350,24350,24350,93
20240318,141400,5777476650,24400,24300,24400,24300,668
20240318,141300,5761241700,24350,24350,24350,24350,1360
20240318,141200,5728125700,24350,24350,24350,24350,4
20240318,141100,5728028300,24350,24400,24400,24350,211
20240318,141000,5722880250,24350,24350,24400,24350,447
20240318,140900,5711995750,24350,24350,24350,24350,500
20240318,140800,5699820750,24400,24400,24400,24350,238
20240318,140700,5694023550,24400,24400,24400,24400,11
20240318,140600,5693755150,24350,24400,24400,24350,336
20240318,140500,5685567150,24350,24350,24350,24350,158
20240318,140400,5681719850,24400,24400,24400,24400,200
20240318,140300,5676839850,24400,24400,24400,24400,0
20240318,140200,5676839850,24400,24350,24400,24350,8
20240318,140100,5676645000,24400,24300,24400,24300,398
20240318,140000,5666953700,24350,24350,24350,24300,524
20240318,135900,5654219300,24350,24350,24350,24350,10
20240318,135800,5653975800,24350,24350,24350,24350,444
20240318,135700,5643164400,24350,24350,24350,24350,369
20240318,135600,5634179250,24350,24350,24350,24350,57
20240318,135500,5632791300,24350,24300,24350,24300,165
20240318,135400,5628776650,24300,24350,24350,24300,9
20240318,135300,5628557850,24350,24350,24350,24350,55
20240318,135200,5627218600,24300,24350,24350,24300,151
20240318,135100,5623549250,24300,24300,24300,24300,270
20240318,135000,5616988250,24350,24350,24350,24350,5
20240318,134900,5616866500,24300,24350,24350,24300,145
20240318,134800,5613336750,24350,24350,24350,24350,62
20240318,134700,5611827050,24350,24350,24350,24300,1005
20240318,134600,5587379900,24350,24400,24400,24350,164
20240318,134500,5583386250,24400,24400,24400,24400,44
20240318,134400,5582312650,24400,24400,24400,24400,360
20240318,134300,5573528650,24400,24400,24400,24400,145
20240318,134200,5569990650,24400,24400,24400,24400,481
20240318,134100,5558254250,24400,24400,24400,24400,20
20240318,134000,5557766250,24400,24350,24400,24350,19
20240318,133900,5557303050,24350,24400,24400,24350,3
20240318,133800,5557229950,24350,24350,24350,24350,56
20240318,133700,5555866350,24350,24350,24350,24350,353
20240318,133600,5547270800,24350,24350,24350,24350,77
20240318,133500,5545395850,24350,24350,24350,24350,1
20240318,133400,5545371500,24350,24300,24350,24300,211
20240318,133300,5540244150,24300,24300,24300,24300,600
20240318,133200,5525664150,24300,24350,24350,24300,71
20240318,133100,5523938700,24350,24350,24350,24350,80
20240318,133000,5521990700,24350,24400,24400,24350,1086
20240318,132900,5495546300,24350,24350,24350,24350,87
20240318,132800,5493427850,24350,24350,24350,24350,1093
20240318,132700,5466813300,24400,24400,24400,24350,355
20240318,132600,5458168550,24350,24350,24350,24350,156
20240318,132500,5454369950,24350,24350,24350,24350,20
20240318,132400,5453882950,24350,24350,24350,24350,304
20240318,132300,5446480550,24400,24400,24400,24350,107
20240318,132200,5443874450,24400,24300,24400,24300,519
20240318,132100,5431259650,24300,24350,24350,24300,214
20240318,132000,5426059400,24350,24350,24350,24350,26
20240318,131900,5425426300,24350,24350,24350,24350,13
20240318,131800,5425109750,24350,24350,24350,24300,274
20240318,131700,5418438950,24350,24350,24350,24350,1617
20240318,131600,5379065000,24400,24400,24400,24400,155
20240318,131500,5375283000,24400,24400,24400,24400,200
20240318,131400,5370403000,24350,24350,24350,24350,42
20240318,131300,5369380300,24350,24350,24350,24350,215
20240318,131200,5364145050,24350,24300,24400,24300,966
20240318,131100,5340629000,24350,24350,24350,24350,9
20240318,131000,5340409850,24350,24300,24350,24300,139
20240318,130900,5337032100,24300,24300,24300,24250,113
20240318,130800,5334286250,24300,24300,24300,24250,446
20240318,130700,5323453450,24300,24300,24300,24250,787
20240318,130600,5304345400,24300,24300,24300,24300,139
20240318,130500,5300967700,24300,24300,24300,24300,279
20240318,130400,5294188000,24300,24300,24350,24300,553
20240318,130300,5280745100,24350,24300,24350,24300,21
20240318,130200,5280234250,24300,24300,24300,24300,72
20240318,130100,5278484650,24300,24300,24300,24300,339
20240318,130000,5270246950,24250,24300,24350,24250,169
20240318,125900,5266143450,24350,24300,24350,24300,90
20240318,125800,5263956400,24300,24300,24300,24300,646
20240318,125700,5248258600,24300,24300,24300,24300,26
20240318,125600,5247626800,24250,24250,24250,24250,27
20240318,125500,5246972050,24250,24250,24250,24250,2
20240318,125400,5246923550,24250,24250,24250,24250,5
20240318,125300,5246802300,24250,24250,24250,24250,645
20240318,125200,5231161050,24250,24250,24250,24250,473
20240318,125100,5219690800,24250,24250,24250,24250,526
20240318,125000,5206935300,24250,24350,24350,24250,117
20240318,124900,5204097950,24250,24200,24350,24200,1983
20240318,124800,5156006200,24200,24300,24300,24200,3038
20240318,124700,5082337650,24350,24300,24350,24300,2492
20240318,124600,5021781950,24300,24350,24350,24300,650
20240318,124500,5005985950,24350,24350,24350,24350,16
20240318,124400,5005596350,24350,24350,24350,24350,0
20240318,124300,5005596350,24350,24350,24350,24350,1
20240318,124200,5005572000,24350,24350,24350,24350,329
20240318,124100,4997560850,24350,24350,24400,24350,150
20240318,124000,4993907100,24350,24350,24350,24300,843
20240318,123900,4973390050,24350,24350,24350,24350,237
20240318,123800,4967619100,24350,24350,24350,24350,0
20240318,123700,4967619100,24350,24350,24350,24350,678
20240318,123600,4951109800,24350,24350,24350,24350,0
20240318,123500,4951109800,24350,24350,24350,24350,90
20240318,123400,4948918300,24350,24300,24350,24300,116
20240318,123300,4946098200,24300,24400,24400,24300,237
20240318,123200,4940330500,24400,24450,24450,24400,101
20240318,123100,4937866050,24450,24450,24500,24450,293
20240318,123000,4930701450,24450,24450,24500,24450,573
20240318,122900,4916689100,24450,24450,24450,24450,942
20240318,122800,4893657200,24450,24450,24450,24450,22
20240318,122700,4893119300,24450,24350,24450,24300,3995
20240318,122600,4795506800,24350,24250,24350,24250,430
20240318,122500,4785068300,24250,24250,24250,24250,2
20240318,122400,4785019800,24200,24250,24250,24200,90
20240318,122300,4782840050,24200,24250,24250,24200,2929
20240318,122200,4711949500,24250,24250,24250,24250,338
20240318,122100,4703753000,24200,24250,24300,24200,2596
20240318,122000,4640803350,24300,24300,24300,24300,1660
20240318,121900,4600465350,24350,24300,24350,24300,466
20240318,121800,4589140900,24300,24350,24350,24300,6
20240318,121700,4588994900,24350,24350,24400,24350,215
20240318,121600,4583752150,24350,24400,24400,24350,45
20240318,121500,4582655900,24400,24350,24400,24350,3721
20240318,121400,4491994650,24200,24250,24300,24200,973
20240318,121300,4468384800,24250,24250,24300,24250,2039
20240318,121200,4418939000,24250,24300,24300,24200,193
20240318,121100,4414263700,24250,24250,24250,24250,76
20240318,121000,4412420700,24250,24250,24250,24250,487
20240318,120900,4400610950,24250,24250,24250,24200,1084
20240318,120800,4374324500,24250,24250,24250,24250,299
20240318,120700,4367073750,24250,24250,24250,24250,263
20240318,120600,4360696000,24200,24300,24300,24200,9000
20240318,120500,4142465400,24350,24350,24350,24300,22
20240318,120400,4141930350,24350,24350,24350,24350,4
20240318,120300,4141832950,24350,24350,24350,24350,122
20240318,120200,4138862250,24350,24350,24350,24350,61
20240318,120100,4137376900,24350,24350,24350,24350,417
20240318,120000,4127222950,24350,24350,24350,24350,257
20240318,115900,4120965000,24350,24350,24350,24350,31
20240318,115800,4120210150,24300,24300,24350,24300,90
20240318,115700,4118019000,24350,24300,24350,24300,11
20240318,115600,4117751650,24300,24350,24350,24300,276
20240318,115500,4111044800,24300,24300,24400,24300,117
20240318,115400,4108199100,24300,24300,24300,24300,3
20240318,115300,4108126200,24300,24350,24350,24300,2884
20240318,115200,4038035850,24350,24350,24350,24350,243
20240318,115100,4032118800,24300,24400,24400,24300,2623
20240318,115000,3968244950,24450,24450,24500,24450,314
20240318,114900,3960567600,24500,24450,24500,24450,111
20240318,114800,3957853600,24500,24500,24500,24500,70
20240318,114700,3956138600,24500,24600,24600,24500,131
20240318,114600,3952922300,24650,24600,24650,24600,995
20240318,114500,3928445050,24600,24600,24600,24600,1895
20240318,114400,3881828050,24600,24500,24600,24500,1722
20240318,114300,3839497300,24500,24450,24500,24450,919
20240318,114200,3816992150,24450,24450,24450,24450,308
20240318,114100,3809461550,24450,24450,24450,24450,405
20240318,114000,3799559300,24500,24450,24500,24450,13
20240318,113900,3799240850,24400,24450,24500,24400,1415
20240318,113800,3764662000,24450,24600,24600,24450,1938
20240318,113700,3717184500,24550,24550,24550,24550,114
20240318,113600,3714385800,24600,24550,24600,24550,68
20240318,113500,3712716300,24600,24500,24600,24500,413
20240318,113400,3702578150,24500,24500,24550,24500,860
20240318,113300,3681508050,24500,24450,24500,24450,111
20240318,113200,3678794050,24450,24350,24450,24350,4960
20240318,113100,3558007000,24300,24300,24300,24300,1
20240318,113000,3557982700,24300,24350,24350,24300,695
20240318,112900,3541068700,24300,24300,24300,24300,0
20240318,112800,3541068700,24300,24300,24300,24300,10
20240318,112700,3540825700,24300,24300,24350,24300,4113
20240318,112600,3440879700,24300,24300,24300,24300,82
20240318,112500,3438887100,24250,24300,24300,24250,196
20240318,112400,3434130500,24300,24300,24300,24300,73
20240318,112300,3432356600,24300,24300,24300,24300,550
20240318,112200,3418991600,24300,24300,24300,24300,175
20240318,112100,3414739100,24300,24300,24300,24300,51
20240318,112000,3413499800,24250,24300,24300,24250,11
20240318,111900,3413233000,24250,24250,24250,24250,0
20240318,111800,3413233000,24250,24250,24300,24250,413
20240318,111700,3403214500,24300,24300,24300,24250,24
20240318,111600,3402631500,24300,24250,24300,24250,231
20240318,111500,3397028450,24250,24250,24250,24250,0
20240318,111400,3397028450,24250,24300,24300,24250,268
20240318,111300,3390528550,24300,24300,24300,24300,47
20240318,111200,3389386450,24300,24300,24300,24250,191
20240318,111100,3384748150,24300,24250,24300,24250,761
20240318,111000,3366292900,24250,24250,24300,24250,611
20240318,110900,3351470400,24300,24300,24300,24250,612
20240318,110800,3336617450,24300,24250,24300,24250,516
20240318,110700,3324104150,24300,24300,24300,24250,83
20240318,110600,3322091250,24300,24350,24350,24300,1044
20240318,110500,3296721850,24300,24350,24350,24300,32
20240318,110400,3295944150,24300,24300,24300,24300,12
20240318,110300,3295652550,24300,24300,24350,24300,1066
20240318,110200,3269748700,24300,24300,24300,24300,1073
20240318,110100,3243674800,24250,24300,24300,24250,549
20240318,110000,3230361500,24250,24300,24300,24250,102
20240318,105900,3227884900,24300,24250,24300,24200,919
20240318,105800,3205614400,24250,24250,24250,24200,1819
20240318,105700,3161528650,24250,24250,24250,24200,209
20240318,105600,3156460600,24250,24200,24250,24200,904
20240318,105500,3134566800,24200,24250,24250,24200,1007
20240318,105400,3110193100,24200,24300,24300,24200,105
20240318,105300,3107647450,24250,24250,24250,24200,2676
20240318,105200,3042833500,24200,24250,24250,24200,616
20240318,105100,3027920300,24250,24250,24300,24250,219
20240318,105000,3022608050,24300,24300,24350,24250,4419
20240318,104900,2915379050,24300,24300,24350,24300,3008
20240318,104800,2842282650,24300,24350,24400,24300,5173
20240318,104700,2716476650,24350,24400,24400,24350,230
20240318,104600,2710876000,24350,24400,24400,24350,899
20240318,104500,2688984250,24350,24450,24450,24350,2463
20240318,104400,2628928400,24350,24500,24500,24350,865
20240318,104300,2607838150,24400,24400,24400,24400,134
20240318,104200,2604568550,24400,24400,24400,24400,200
20240318,104100,2599688550,24500,24400,24500,24350,1453
20240318,104000,2564262250,24400,24450,24500,24400,4077
20240318,103900,2464654750,24450,24500,24500,24400,3521
20240318,103800,2378644600,24500,24500,24500,24500,1131
20240318,103700,2350935100,24450,24450,24450,24450,47
20240318,103600,2349785950,24450,24450,24500,24450,66
20240318,103500,2348171250,24500,24450,24500,24450,47
20240318,103400,2347021150,24450,24450,24450,24450,2
20240318,103300,2346972250,24450,24400,24450,24400,651
20240318,103200,2331081150,24400,24350,24400,24350,2213
20240318,103100,2277140400,24400,24450,24500,24400,4267
20240318,103000,2173021400,24450,24450,24500,24450,981
20240318,102900,2149035700,24500,24450,24500,24450,57
20240318,102800,2147641700,24450,24450,24450,24450,1054
20240318,102700,2121871400,24450,24500,24500,24450,328
20240318,102600,2113851500,24450,24500,24500,24450,432
20240318,102500,2103289050,24450,24450,24450,24450,354
20240318,102400,2094633750,24500,24550,24600,24450,3280
20240318,102300,2014252100,24600,24600,24600,24500,403
20240318,102200,2004370200,24600,24550,24600,24500,52
20240318,102100,2003093650,24550,24500,24550,24500,62
20240318,102000,2001572800,24550,24600,24600,24550,11
20240318,101900,2001302250,24500,24500,24500,24450,800
20240318,101800,1981704750,24500,24550,24550,24500,257
20240318,101700,1975395600,24550,24550,24550,24500,272
20240318,101600,1968726550,24550,24650,24650,24500,230
20240318,101500,1963080550,24650,24550,24650,24500,895
20240318,101400,1941072250,24500,24550,24550,24500,156
20240318,101300,1937250200,24550,24550,24550,24550,420
20240318,101200,1926939200,24500,24450,24500,24450,621
20240318,101100,1911751750,24450,24500,24500,24450,333
20240318,101000,1903599750,24600,24600,24600,24550,255
20240318,100900,1897336750,24600,24600,24600,24600,23
20240318,100800,1896770950,24600,24550,24600,24500,108
20240318,100700,1894120300,24550,24600,24600,24500,176
20240318,100600,1889803100,24450,24550,24600,24450,3282
20240318,100500,1809520100,24600,24600,24600,24600,34
20240318,100400,1808683700,24600,24550,24600,24500,212
20240318,100300,1803489100,24500,24650,24650,24400,7631
20240318,100200,1616737700,24550,24750,24750,24550,4593
20240318,100100,1503671800,24800,24750,24800,24750,521
20240318,100000,1490752000,24800,24800,24800,24700,1592
20240318,095900,1451277600,24800,24750,24800,24750,13
20240318,095800,1450955700,24750,24800,24800,24650,1343
20240318,095700,1417774750,24750,24750,24750,24750,45
20240318,095600,1416661000,24750,24750,24750,24700,175
20240318,095500,1412329850,24750,24700,24750,24700,540
20240318,095400,1398991800,24700,24650,24700,24650,247
20240318,095300,1392896400,24650,24700,24700,24650,725
20240318,095200,1375014550,24700,24650,24700,24650,362
20240318,095100,1366083150,24650,24700,24700,24650,145
20240318,095000,1362508800,24650,24700,24700,24600,528
20240318,094900,1349498800,24700,24650,24700,24650,68
20240318,094800,1347822500,24650,24650,24700,24650,478
20240318,094700,1336037500,24600,24700,24700,24600,620
20240318,094600,1320751500,24700,24650,24700,24600,1095
20240318,094500,1293788750,24700,24750,24800,24650,2998
20240318,094400,1219761000,24800,24850,24850,24800,175
20240318,094300,1215420700,24800,24800,24850,24800,455
20240318,094200,1204125200,24800,24750,24800,24700,3963
20240318,094100,1106034050,24750,24800,24800,24750,144
20240318,094000,1102466750,24800,24750,24850,24750,547
20240318,093900,1088902100,24800,24800,24800,24750,77
20240318,093800,1086995050,24800,24800,24800,24800,101
20240318,093700,1084490250,24700,24750,24750,24700,2397
20240318,093600,1025278350,24750,24800,24850,24750,87
20240318,093500,1023121550,24850,24700,24850,24700,126
20240318,093400,1019994350,24850,24750,24850,24700,1353
20240318,093300,986559300,24900,24800,24900,24750,12
20240318,093200,986262100,24750,24800,24800,24750,140
20240318,093100,982796850,24800,24850,24850,24750,2764
20240318,093000,914338950,24850,24850,24900,24800,675
20240318,092900,897574350,24850,24900,24900,24850,2202
20240318,092800,842832250,24900,24900,24900,24900,733
20240318,092700,824580550,24900,24900,24900,24900,117
20240318,092600,821667250,24900,24950,24950,24900,106
20240318,092500,819022600,24950,24900,24950,24850,320
20240318,092400,811063000,24850,24850,24900,24850,339
20240318,092300,802626350,24850,24850,24850,24850,62
20240318,092200,801085650,24850,24800,24950,24800,1402
20240318,092100,766280150,24800,24800,24850,24800,368
20240318,092000,757145050,24800,24800,24850,24750,233
20240318,091900,751367350,24800,24850,24850,24750,668
20240318,091800,734814050,24800,24900,24900,24800,338
20240318,091700,726406000,24850,24900,24900,24850,504
20240318,091600,713866600,24900,24900,24900,24900,800
20240318,091500,693946600,24900,25050,25050,24900,538
20240318,091400,680515000,25050,25050,25150,25000,1906
20240318,091300,632722050,25050,25000,25100,25000,1014
20240318,091200,607355300,25000,24950,25000,24900,1056
20240318,091100,581016200,24950,24950,25000,24900,3732
20240318,091000,487949550,24950,24800,25000,24800,2201
20240318,090900,433074850,24800,24400,24800,24400,5058
20240318,090800,308081100,24550,24500,24600,24350,1362
20240318,090700,274833550,24400,24500,24500,24400,1573
20240318,090600,236389600,24500,24500,24500,24500,287
20240318,090500,229358100,24500,24550,24550,24450,1274
20240318,090400,198114450,24550,24600,24650,24550,1625
20240318,090300,158154350,24650,24650,24650,24550,1290
20240318,090200,126405950,24650,24800,24800,24650,1350
20240318,090100,93049150,24800,24800,24800,24600,1370
20240318,090000,59079100,24800,24700,24800,24600,2351