KissMeData/069960/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194600,3313848500,50200,50200,50200,50200,4078
20240318,194500,3313848500,50200,50200,50200,50200,0
20240318,194400,3313848500,50200,50200,50200,50200,0
20240318,194300,3313848500,50200,50200,50200,50200,0
20240318,194200,3313848500,50200,50200,50200,50200,0
20240318,194100,3313848500,50200,50200,50200,50200,0
20240318,194000,3313848500,50200,50200,50200,50200,0
20240318,193900,3313848500,50200,50200,50200,50200,0
20240318,193800,3313848500,50200,50200,50200,50200,0
20240318,193700,3313848500,50200,50200,50200,50200,0
20240318,193600,3313848500,50200,50200,50200,50200,0
20240318,193500,3313848500,50200,50200,50200,50200,0
20240318,193400,3313848500,50200,50200,50200,50200,0
20240318,193300,3313848500,50200,50200,50200,50200,0
20240318,193200,3313848500,50200,50200,50200,50200,0
20240318,193100,3313848500,50200,50200,50200,50200,0
20240318,193000,3313848500,50200,50200,50200,50200,0
20240318,192900,3313848500,50200,50200,50200,50200,0
20240318,192800,3313848500,50200,50200,50200,50200,0
20240318,192700,3313848500,50200,50200,50200,50200,0
20240318,192600,3313848500,50200,50200,50200,50200,0
20240318,192500,3313848500,50200,50200,50200,50200,0
20240318,192400,3313848500,50200,50200,50200,50200,0
20240318,192300,3313848500,50200,50200,50200,50200,0
20240318,192200,3313848500,50200,50200,50200,50200,0
20240318,192100,3313848500,50200,50200,50200,50200,0
20240318,192000,3313848500,50200,50200,50200,50200,0
20240318,191900,3313848500,50200,50200,50200,50200,0
20240318,191800,3313848500,50200,50200,50200,50200,0
20240318,191700,3313848500,50200,50200,50200,50200,0
20240318,191600,3313848500,50200,50200,50200,50200,4078
20240318,191500,3313848500,50200,50200,50200,50200,0
20240318,191400,3313848500,50200,50200,50200,50200,0
20240318,191300,3313848500,50200,50200,50200,50200,0
20240318,191200,3313848500,50200,50200,50200,50200,0
20240318,191100,3313848500,50200,50200,50200,50200,0
20240318,191000,3313848500,50200,50200,50200,50200,0
20240318,190900,3313848500,50200,50200,50200,50200,0
20240318,190800,3313848500,50200,50200,50200,50200,0
20240318,190700,3313848500,50200,50200,50200,50200,0
20240318,190600,3313848500,50200,50200,50200,50200,0
20240318,190500,3313848500,50200,50200,50200,50200,0
20240318,190400,3313848500,50200,50200,50200,50200,0
20240318,190300,3313848500,50200,50200,50200,50200,0
20240318,190200,3313848500,50200,50200,50200,50200,0
20240318,190100,3313848500,50200,50200,50200,50200,0
20240318,190000,3313848500,50200,50200,50200,50200,0
20240318,185900,3313848500,50200,50200,50200,50200,0
20240318,185800,3313848500,50200,50200,50200,50200,0
20240318,185700,3313848500,50200,50200,50200,50200,0
20240318,185600,3313848500,50200,50200,50200,50200,0
20240318,185500,3313848500,50200,50200,50200,50200,0
20240318,185400,3313848500,50200,50200,50200,50200,0
20240318,185300,3313848500,50200,50200,50200,50200,0
20240318,185200,3313848500,50200,50200,50200,50200,0
20240318,185100,3313848500,50200,50200,50200,50200,0
20240318,185000,3313848500,50200,50200,50200,50200,0
20240318,184900,3313848500,50200,50200,50200,50200,0
20240318,184800,3313848500,50200,50200,50200,50200,0
20240318,184700,3313848500,50200,50200,50200,50200,0
20240318,184600,3313848500,50200,50200,50200,50200,4078
20240318,184500,3313848500,50200,50200,50200,50200,0
20240318,184400,3313848500,50200,50200,50200,50200,0
20240318,184300,3313848500,50200,50200,50200,50200,0
20240318,184200,3313848500,50200,50200,50200,50200,0
20240318,184100,3313848500,50200,50200,50200,50200,0
20240318,184000,3313848500,50200,50200,50200,50200,0
20240318,183900,3313848500,50200,50200,50200,50200,0
20240318,183800,3313848500,50200,50200,50200,50200,0
20240318,183700,3313848500,50200,50200,50200,50200,0
20240318,183600,3313848500,50200,50200,50200,50200,0
20240318,183500,3313848500,50200,50200,50200,50200,0
20240318,183400,3313848500,50200,50200,50200,50200,0
20240318,183300,3313848500,50200,50200,50200,50200,0
20240318,183200,3313848500,50200,50200,50200,50200,0
20240318,183100,3313848500,50200,50200,50200,50200,0
20240318,183000,3313848500,50200,50200,50200,50200,0
20240318,182900,3313848500,50200,50200,50200,50200,0
20240318,182800,3313848500,50200,50200,50200,50200,0
20240318,182700,3313848500,50200,50200,50200,50200,0
20240318,182600,3313848500,50200,50200,50200,50200,0
20240318,182500,3313848500,50200,50200,50200,50200,0
20240318,182400,3313848500,50200,50200,50200,50200,0
20240318,182300,3313848500,50200,50200,50200,50200,0
20240318,182200,3313848500,50200,50200,50200,50200,0
20240318,182100,3313848500,50200,50200,50200,50200,0
20240318,182000,3313848500,50200,50200,50200,50200,0
20240318,181900,3313848500,50200,50200,50200,50200,0
20240318,181800,3313848500,50200,50200,50200,50200,0
20240318,181700,3313848500,50200,50200,50200,50200,0
20240318,181600,3313848500,50200,50200,50200,50200,4078
20240318,181500,3313848500,50200,50200,50200,50200,0
20240318,181400,3313848500,50200,50200,50200,50200,0
20240318,181300,3313848500,50200,50200,50200,50200,0
20240318,181200,3313848500,50200,50200,50200,50200,0
20240318,181100,3313848500,50200,50200,50200,50200,0
20240318,181000,3313848500,50200,50200,50200,50200,0
20240318,180900,3313848500,50200,50200,50200,50200,0
20240318,180800,3313848500,50200,50200,50200,50200,0
20240318,180700,3313848500,50200,50200,50200,50200,0
20240318,180600,3313848500,50200,50200,50200,50200,0
20240318,180500,3313848500,50200,50200,50200,50200,0
20240318,180400,3313848500,50200,50200,50200,50200,0
20240318,180300,3313848500,50200,50200,50200,50200,0
20240318,180200,3313848500,50200,50200,50200,50200,0
20240318,180100,3313848500,50200,50200,50200,50200,0
20240318,180000,3313848500,50200,50200,50200,50200,0
20240318,175900,3313848500,50200,50200,50200,50200,0
20240318,175800,3313848500,50200,50200,50200,50200,0
20240318,175700,3313848500,50200,50200,50200,50200,0
20240318,175600,3313848500,50200,50200,50200,50200,0
20240318,175500,3313848500,50200,50200,50200,50200,0
20240318,175400,3313848500,50200,50200,50200,50200,0
20240318,175300,3313848500,50200,50200,50200,50200,0
20240318,175200,3313848500,50200,50200,50200,50200,0
20240318,175100,3313848500,50200,50200,50200,50200,0
20240318,175000,3313848500,50200,50200,50200,50200,0
20240318,174900,3313848500,50200,50200,50200,50200,0
20240318,174800,3313848500,50200,50200,50200,50200,0
20240318,174700,3313848500,50200,50200,50200,50200,0
20240318,174600,3313848500,50200,50200,50200,50200,4078
20240318,174500,3313848500,50200,50200,50200,50200,0
20240318,174400,3313848500,50200,50200,50200,50200,0
20240318,174300,3313848500,50200,50200,50200,50200,0
20240318,174200,3313848500,50200,50200,50200,50200,0
20240318,174100,3313848500,50200,50200,50200,50200,0
20240318,174000,3313848500,50200,50200,50200,50200,0
20240318,173900,3313848500,50200,50200,50200,50200,0
20240318,173800,3313848500,50200,50200,50200,50200,0
20240318,173700,3313848500,50200,50200,50200,50200,0
20240318,173600,3313848500,50200,50200,50200,50200,0
20240318,173500,3313848500,50200,50200,50200,50200,0
20240318,173400,3313848500,50200,50200,50200,50200,0
20240318,173300,3313848500,50200,50200,50200,50200,0
20240318,173200,3313848500,50200,50200,50200,50200,0
20240318,173100,3313848500,50200,50200,50200,50200,0
20240318,173000,3313848500,50200,50200,50200,50200,0
20240318,172900,3313848500,50200,50200,50200,50200,0
20240318,172800,3313848500,50200,50200,50200,50200,0
20240318,172700,3313848500,50200,50200,50200,50200,0
20240318,172600,3313848500,50200,50200,50200,50200,0
20240318,172500,3313848500,50200,50200,50200,50200,0
20240318,172400,3313848500,50200,50200,50200,50200,0
20240318,172300,3313848500,50200,50200,50200,50200,0
20240318,172200,3313848500,50200,50200,50200,50200,0
20240318,172100,3313848500,50200,50200,50200,50200,0
20240318,172000,3313848500,50200,50200,50200,50200,0
20240318,171900,3313848500,50200,50200,50200,50200,0
20240318,171800,3313848500,50200,50200,50200,50200,0
20240318,171700,3313848500,50200,50200,50200,50200,0
20240318,171600,3313848500,50200,50200,50200,50200,4078
20240318,171500,3313848500,50200,50200,50200,50200,0
20240318,171400,3313848500,50200,50200,50200,50200,0
20240318,171300,3313848500,50200,50200,50200,50200,0
20240318,171200,3313848500,50200,50200,50200,50200,0
20240318,171100,3313848500,50200,50200,50200,50200,0
20240318,171000,3313848500,50200,50200,50200,50200,0
20240318,170900,3313848500,50200,50200,50200,50200,0
20240318,170800,3313848500,50200,50200,50200,50200,0
20240318,170700,3313848500,50200,50200,50200,50200,0
20240318,170600,3313848500,50200,50200,50200,50200,0
20240318,170500,3313848500,50200,50200,50200,50200,0
20240318,170400,3313848500,50200,50200,50200,50200,0
20240318,170300,3313848500,50200,50200,50200,50200,0
20240318,170200,3313848500,50200,50200,50200,50200,0
20240318,170100,3313848500,50200,50200,50200,50200,0
20240318,170000,3313848500,50200,50200,50200,50200,0
20240318,165900,3313848500,50200,50200,50200,50200,0
20240318,165800,3313848500,50200,50200,50200,50200,0
20240318,165700,3313848500,50200,50200,50200,50200,0
20240318,165600,3313848500,50200,50200,50200,50200,0
20240318,165500,3313848500,50200,50200,50200,50200,0
20240318,165400,3313848500,50200,50200,50200,50200,0
20240318,165300,3313848500,50200,50200,50200,50200,0
20240318,165200,3313848500,50200,50200,50200,50200,0
20240318,165100,3313848500,50200,50200,50200,50200,0
20240318,165000,3313848500,50200,50200,50200,50200,0
20240318,164900,3313848500,50200,50200,50200,50200,0
20240318,164800,3313848500,50200,50200,50200,50200,0
20240318,164700,3313848500,50200,50200,50200,50200,0
20240318,164600,3313848500,50200,50200,50200,50200,4078
20240318,164500,3313848500,50200,50200,50200,50200,0
20240318,164400,3313848500,50200,50200,50200,50200,0
20240318,164300,3313848500,50200,50200,50200,50200,0
20240318,164200,3313848500,50200,50200,50200,50200,0
20240318,164100,3313848500,50200,50200,50200,50200,0
20240318,164000,3313848500,50200,50200,50200,50200,0
20240318,163900,3313848500,50200,50200,50200,50200,0
20240318,163800,3313848500,50200,50200,50200,50200,0
20240318,163700,3313848500,50200,50200,50200,50200,0
20240318,163600,3313848500,50200,50200,50200,50200,0
20240318,163500,3313848500,50200,50200,50200,50200,0
20240318,163400,3313848500,50200,50200,50200,50200,0
20240318,163300,3313848500,50200,50200,50200,50200,0
20240318,163200,3313848500,50200,50200,50200,50200,0
20240318,163100,3313848500,50200,50200,50200,50200,0
20240318,163000,3313848500,50200,50200,50200,50200,0
20240318,162900,3313848500,50200,50200,50200,50200,0
20240318,162800,3313848500,50200,50200,50200,50200,0
20240318,162700,3313848500,50200,50200,50200,50200,0
20240318,162600,3313848500,50200,50200,50200,50200,0
20240318,162500,3313848500,50200,50200,50200,50200,0
20240318,162400,3313848500,50200,50200,50200,50200,0
20240318,162300,3313848500,50200,50200,50200,50200,0
20240318,162200,3313848500,50200,50200,50200,50200,0
20240318,162100,3313848500,50200,50200,50200,50200,0
20240318,162000,3313848500,50200,50200,50200,50200,0
20240318,161900,3313848500,50200,50200,50200,50200,0
20240318,161800,3313848500,50200,50200,50200,50200,0
20240318,161700,3313848500,50200,50200,50200,50200,0
20240318,161600,3313848500,50200,50200,50200,50200,4078
20240318,161500,3313848500,50200,50200,50200,50200,0
20240318,161400,3313848500,50200,50200,50200,50200,0
20240318,161300,3313848500,50200,50200,50200,50200,0
20240318,161200,3313848500,50200,50200,50200,50200,0
20240318,161100,3313848500,50200,50200,50200,50200,0
20240318,161000,3313848500,50200,50200,50200,50200,0
20240318,160900,3313848500,50200,50200,50200,50200,0
20240318,160800,3313848500,50200,50200,50200,50200,0
20240318,160700,3313848500,50200,50200,50200,50200,0
20240318,160600,3313848500,50200,50200,50200,50200,0
20240318,160500,3313848500,50200,50200,50200,50200,0
20240318,160400,3313848500,50200,50200,50200,50200,0
20240318,160300,3313848500,50200,50200,50200,50200,0
20240318,160200,3313848500,50200,50200,50200,50200,0
20240318,160100,3313848500,50200,50200,50200,50200,0
20240318,160000,3313848500,50200,50200,50200,50200,0
20240318,155900,3313848500,50200,50200,50200,50200,0
20240318,155800,3313848500,50200,50200,50200,50200,0
20240318,155700,3313848500,50200,50200,50200,50200,0
20240318,155600,3313848500,50200,50200,50200,50200,0
20240318,155500,3313848500,50200,50200,50200,50200,0
20240318,155400,3313848500,50200,50200,50200,50200,0
20240318,155300,3313848500,50200,50200,50200,50200,0
20240318,155200,3313848500,50200,50200,50200,50200,0
20240318,155100,3313848500,50200,50200,50200,50200,0
20240318,155000,3313848500,50200,50200,50200,50200,0
20240318,154900,3313848500,50200,50200,50200,50200,0
20240318,154800,3313848500,50200,50200,50200,50200,0
20240318,154700,3313848500,50200,50200,50200,50200,0
20240318,154600,3313848500,50200,50200,50200,50200,4078
20240318,154500,3313848500,50200,50200,50200,50200,0
20240318,154400,3313848500,50200,50200,50200,50200,0
20240318,154300,3313848500,50200,50200,50200,50200,0
20240318,154200,3313848500,50200,50200,50200,50200,0
20240318,154100,3313848500,50200,50200,50200,50200,0
20240318,154000,3313848500,50200,50200,50200,50200,0
20240318,153900,3313848500,50200,50200,50200,50200,0
20240318,153800,3313848500,50200,50200,50200,50200,0
20240318,153700,3313848500,50200,50200,50200,50200,0
20240318,153600,3313848500,50200,50200,50200,50200,0
20240318,153500,3313848500,50200,50200,50200,50200,0
20240318,153400,3313848500,50200,50200,50200,50200,0
20240318,153300,3313848500,50200,50200,50200,50200,0
20240318,153200,3313848500,50200,50200,50200,50200,0
20240318,153100,3313848500,50200,50200,50200,50200,0
20240318,153000,3313848500,50200,50200,50200,50200,4078
20240318,152900,3109132900,50300,50300,50300,50300,0
20240318,152800,3109132900,50300,50300,50300,50300,0
20240318,152700,3109132900,50300,50300,50300,50300,0
20240318,152600,3109132900,50300,50300,50300,50300,0
20240318,152500,3109132900,50300,50300,50300,50300,0
20240318,152400,3109132900,50300,50300,50300,50300,0
20240318,152300,3109132900,50300,50300,50300,50300,0
20240318,152200,3109132900,50300,50300,50300,50300,0
20240318,152100,3109132900,50300,50300,50300,50300,0
20240318,152000,3109132900,50300,50300,50300,50300,0
20240318,151900,3109132900,50300,50400,50400,50300,125
20240318,151800,3102833800,50500,50500,50500,50400,89
20240318,151700,3098345700,50500,50500,50500,50400,78
20240318,151600,3094408000,50500,50300,50500,50300,137
20240318,151500,3087498600,50300,50400,50500,50300,181
20240318,151400,3078378700,50400,50300,50500,50300,131
20240318,151300,3071774000,50400,50400,50400,50300,190
20240318,151200,3062200400,50400,50300,50400,50300,102
20240318,151100,3057061700,50300,50300,50400,50300,110
20240318,151000,3051519500,50400,50300,50400,50300,157
20240318,150900,3043615100,50400,50300,50400,50300,95
20240318,150800,3038829100,50400,50300,50400,50300,109
20240318,150700,3033337600,50400,50300,50500,50300,268
20240318,150600,3019839200,50300,50300,50400,50300,373
20240318,150500,3001067300,50300,50300,50400,50300,113
20240318,150400,2995373700,50400,50400,50400,50300,102
20240318,150300,2990234300,50300,50300,50400,50300,220
20240318,150200,2979149200,50400,50300,50400,50300,100
20240318,150100,2974110900,50400,50300,50400,50200,80
20240318,150000,2970084000,50400,50200,50400,50200,357
20240318,145900,2952131200,50200,50200,50300,50200,316
20240318,145800,2936254400,50300,50300,50400,50200,360
20240318,145700,2918151500,50400,50300,50400,50300,75
20240318,145600,2914375400,50300,50300,50400,50300,409
20240318,145500,2893800600,50400,50300,50400,50300,98
20240318,145400,2888865000,50400,50200,50400,50200,639
20240318,145300,2856730700,50200,50300,50300,50200,142
20240318,145200,2849599700,50200,50200,50300,50200,73
20240318,145100,2845931800,50200,50200,50300,50200,401
20240318,145000,2825780500,50200,50200,50300,50200,130
20240318,144900,2819249500,50200,50300,50300,50200,233
20240318,144800,2807548000,50200,50200,50300,50200,170
20240318,144700,2799004800,50200,50200,50300,50200,158
20240318,144600,2791070100,50200,50200,50300,50100,471
20240318,144500,2767422800,50200,50200,50300,50200,191
20240318,144400,2757829600,50300,50200,50300,50200,223
20240318,144300,2746633200,50300,50200,50300,50200,98
20240318,144200,2741710900,50200,50200,50300,50100,1000
20240318,144100,2691504800,50200,50200,50200,50100,612
20240318,144000,2660804900,50200,50200,50300,50200,264
20240318,143900,2647549800,50300,50200,50300,50200,343
20240318,143800,2630329100,50200,50200,50300,50200,181
20240318,143700,2621234200,50300,50200,50300,50200,213
20240318,143600,2610536000,50200,50200,50300,50200,734
20240318,143500,2573685500,50300,50200,50300,50200,154
20240318,143400,2565950300,50300,50200,50300,50200,269
20240318,143300,2552440200,50300,50200,50300,50200,145
20240318,143200,2545152400,50200,50200,50300,50200,162
20240318,143100,2537016100,50200,50200,50300,50200,211
20240318,143000,2526422100,50300,50200,50300,50200,255
20240318,142900,2513614000,50200,50200,50300,50200,273
20240318,142800,2499905700,50200,50300,50300,50200,123
20240318,142700,2493726900,50300,50200,50300,50200,158
20240318,142600,2485792200,50200,50200,50300,50200,132
20240318,142500,2479160300,50300,50300,50300,50200,184
20240318,142400,2469917200,50200,50200,50300,50200,258
20240318,142300,2456957400,50200,50200,50300,50200,114
20240318,142200,2451227000,50200,50300,50300,50200,177
20240318,142100,2442337200,50300,50200,50300,50200,211
20240318,142000,2431734300,50200,50200,50300,50200,127
20240318,141900,2425354400,50300,50200,50300,50200,232
20240318,141800,2413700600,50300,50200,50300,50200,162
20240318,141700,2405564100,50300,50200,50300,50200,170
20240318,141600,2397024800,50200,50200,50300,50200,229
20240318,141500,2385521100,50200,50200,50300,50200,200
20240318,141400,2375469700,50200,50200,50300,50200,118
20240318,141300,2369544100,50300,50200,50300,50200,208
20240318,141200,2359094400,50200,50300,50300,50200,766
20240318,141100,2320625400,50200,50200,50300,50200,492
20240318,141000,2295920000,50200,50200,50300,50200,178
20240318,140900,2286978600,50200,50300,50300,50200,172
20240318,140800,2278337600,50200,50200,50300,50200,158
20240318,140700,2270402800,50300,50200,50300,50200,97
20240318,140600,2265529200,50200,50300,50300,50200,254
20240318,140500,2252774500,50300,50300,50300,50200,250
20240318,140400,2240202600,50300,50300,50400,50300,563
20240318,140300,2211881200,50300,50400,50400,50300,161
20240318,140200,2203777100,50400,50400,50400,50300,124
20240318,140100,2197535000,50300,50400,50400,50300,246
20240318,140000,2185153100,50300,50300,50500,50300,197
20240318,135900,2175234100,50400,50400,50500,50300,172
20240318,135800,2166575600,50300,50400,50500,50300,205
20240318,135700,2156246600,50400,50500,50500,50300,136
20240318,135600,2149396400,50400,50300,50500,50300,268
20240318,135500,2135894900,50300,50300,50400,50300,278
20240318,135400,2121889400,50300,50300,50400,50300,235
20240318,135300,2110063800,50300,50400,50400,50300,136
20240318,135200,2103221300,50300,50300,50400,50300,153
20240318,135100,2095514100,50300,50400,50400,50300,251
20240318,135000,2082882700,50400,50300,50400,50300,130
20240318,134900,2076338300,50300,50300,50500,50300,201
20240318,134800,2066225000,50300,50400,50400,50300,218
20240318,134700,2055249800,50300,50300,50400,50300,175
20240318,134600,2046441400,50300,50400,50500,50300,172
20240318,134500,2037775300,50400,50300,50600,50300,1699
20240318,134400,1952009300,50400,50300,50400,50300,224
20240318,134300,1940733900,50400,50400,50400,50300,213
20240318,134200,1930011200,50300,50300,50400,50300,175
20240318,134100,1921203900,50300,50400,50400,50300,274
20240318,134000,1907415200,50400,50400,50400,50300,100
20240318,133900,1902379700,50400,50300,50400,50300,209
20240318,133800,1891860200,50300,50300,50400,50300,161
20240318,133700,1883757800,50300,50300,50500,50300,171
20240318,133600,1875147600,50300,50400,50500,50300,264
20240318,133500,1861857700,50400,50400,50400,50300,101
20240318,133400,1856769700,50300,50400,50500,50300,66
20240318,133300,1853440500,50300,50400,50500,50300,139
20240318,133200,1846441400,50400,50300,50500,50300,141
20240318,133100,1839336500,50400,50500,50500,50300,94
20240318,133000,1834598800,50400,50400,50500,50400,103
20240318,132900,1829403200,50400,50300,50500,50300,156
20240318,132800,1821538600,50400,50300,50400,50300,158
20240318,132700,1813583500,50300,50300,50400,50300,64
20240318,132600,1810359900,50300,50400,50400,50300,120
20240318,132500,1804320600,50500,50400,50500,50300,88
20240318,132400,1799885900,50400,50400,50400,50300,67
20240318,132300,1796510700,50400,50300,50400,50300,528
20240318,132200,1769908000,50300,50400,50400,50300,99
20240318,132100,1764921700,50400,50400,50400,50300,243
20240318,132000,1752682200,50400,50300,50400,50300,52
20240318,131900,1750064500,50300,50300,50400,50300,28
20240318,131800,1748655800,50300,50400,50400,50300,122
20240318,131700,1742515600,50300,50400,50400,50300,54
20240318,131600,1739797300,50400,50500,50500,50400,425
20240318,131500,1718377000,50500,50500,50500,50400,18
20240318,131400,1717469000,50400,50400,50500,50400,54
20240318,131300,1714745300,50400,50400,50500,50400,145
20240318,131200,1707435900,50400,50400,50400,50400,32
20240318,131100,1705823100,50400,50400,50500,50400,97
20240318,131000,1700933900,50500,50500,50500,50400,52
20240318,130900,1698309300,50400,50400,50500,50400,50
20240318,130800,1695788200,50400,50400,50500,50400,106
20240318,130700,1690445300,50400,50400,50500,50400,44
20240318,130600,1688225600,50400,50500,50500,50400,80
20240318,130500,1684193000,50500,50400,50500,50400,41
20240318,130400,1682126100,50500,50500,50500,50400,56
20240318,130300,1679299400,50500,50400,50500,50400,121
20240318,130200,1673198500,50400,50400,50500,50400,43
20240318,130100,1671030200,50400,50400,50500,50400,81
20240318,130000,1666947300,50500,50500,50500,50400,41
20240318,125900,1664878000,50500,50500,50500,50400,745
20240318,125800,1627260400,50500,50400,50500,50400,89
20240318,125700,1622774100,50400,50400,50400,50400,10
20240318,125600,1622270100,50500,50500,50500,50400,112
20240318,125500,1616622600,50400,50400,50500,50400,34
20240318,125400,1614908700,50500,50500,50500,50400,23
20240318,125300,1613748300,50400,50400,50500,50400,87
20240318,125200,1609362800,50400,50400,50500,50400,31
20240318,125100,1607798200,50400,50500,50500,50400,100
20240318,125000,1602756700,50400,50400,50500,50400,23
20240318,124900,1601597300,50400,50500,50500,50400,42
20240318,124800,1599477900,50400,50500,50500,50400,96
20240318,124700,1594638500,50500,50400,50500,50400,10
20240318,124600,1594134400,50500,50300,50500,50300,295
20240318,124500,1579277800,50300,50600,50600,50300,3575
20240318,124400,1398973700,50500,50600,50600,50500,25
20240318,124300,1397709500,50600,50600,50600,50500,133
20240318,124200,1390991700,50500,50500,50600,50500,142
20240318,124100,1383806800,50600,50600,50600,50500,73
20240318,124000,1380116700,50600,50600,50700,50600,57
20240318,123900,1377232300,50600,50600,50700,50600,18
20240318,123800,1376321200,50700,50700,50700,50600,90
20240318,123700,1371764800,50700,50700,50700,50600,95
20240318,123600,1366951500,50600,50600,50700,50600,209
20240318,123500,1356375800,50600,50700,50700,50600,50
20240318,123400,1353845700,50600,50600,50700,50600,67
20240318,123300,1350452800,50600,50600,50700,50600,21
20240318,123200,1349389200,50600,50700,50700,50600,53
20240318,123100,1346706900,50700,50700,50700,50600,16
20240318,123000,1345896800,50700,50600,50700,50600,74
20240318,122900,1342150400,50700,50600,50700,50600,36
20240318,122800,1340327400,50700,50700,50700,50700,3
20240318,122700,1340175300,50700,50600,50700,50600,64
20240318,122600,1336934300,50600,50700,50700,50600,20
20240318,122500,1335920400,50700,50700,50700,50700,4
20240318,122400,1335717600,50700,50700,50700,50600,41
20240318,122300,1333642600,50700,50700,50700,50700,23
20240318,122200,1332476500,50600,50600,50700,50600,57
20240318,122100,1329590500,50700,50700,50700,50700,2
20240318,122000,1329489100,50700,50700,50700,50700,5
20240318,121900,1329235600,50700,50700,50700,50600,570
20240318,121800,1300340300,50700,50700,50700,50600,28
20240318,121700,1298922100,50600,50700,50700,50600,23
20240318,121600,1297757400,50600,50700,50700,50600,60
20240318,121500,1294719300,50700,50700,50700,50600,16
20240318,121400,1293908300,50600,50700,50700,50600,19
20240318,121300,1292946500,50700,50700,50700,50600,49
20240318,121200,1290466100,50700,50700,50700,50700,23
20240318,121100,1289300000,50700,50600,50700,50600,109
20240318,121000,1283777500,50700,50700,50700,50600,29
20240318,120900,1282308800,50700,50700,50700,50700,24
20240318,120800,1281092000,50700,50700,50700,50600,50
20240318,120700,1278561700,50700,50700,50700,50600,6
20240318,120600,1278257600,50700,50700,50700,50600,8
20240318,120500,1277852200,50600,50700,50700,50600,85
20240318,120400,1273547000,50600,50700,50700,50600,22
20240318,120300,1272432000,50700,50700,50700,50600,94
20240318,120200,1267675100,50600,50700,50700,50600,65
20240318,120100,1264385800,50700,50700,50700,50700,21
20240318,120000,1263321100,50700,50600,50700,50600,59
20240318,115900,1260333500,50600,50600,50700,50600,14
20240318,115800,1259624900,50700,50600,50700,50600,676
20240318,115700,1225418500,50600,50600,50600,50500,58
20240318,115600,1222489100,50600,50500,50600,50500,19
20240318,115500,1221528500,50600,50500,50600,50500,25
20240318,115400,1220265600,50500,50600,50600,50500,67
20240318,115300,1216879800,50600,50600,50600,50500,37
20240318,115200,1215008300,50600,50500,50600,50500,43
20240318,115100,1212836700,50600,50600,50600,50500,37
20240318,115000,1210967600,50600,50500,50600,50500,49
20240318,114900,1208490500,50600,50500,50600,50500,52
20240318,114800,1205864000,50500,50600,50600,50500,11
20240318,114700,1205307800,50500,50500,50600,50500,28
20240318,114600,1203891900,50500,50500,50600,50500,45
20240318,114500,1201618800,50600,50500,50600,50500,80
20240318,114400,1197571600,50600,50600,50600,50500,8
20240318,114300,1197167000,50500,50500,50600,50500,64
20240318,114200,1193932600,50500,50500,50600,50500,24
20240318,114100,1192718700,50600,50600,50600,50500,81
20240318,114000,1188625500,50500,50600,50600,50500,11
20240318,113900,1188069500,50600,50600,50600,50500,29
20240318,113800,1186602900,50600,50500,50600,50500,69
20240318,113700,1183117100,50600,50500,50600,50500,10
20240318,113600,1182611800,50600,50600,50600,50500,25
20240318,113500,1181346900,50500,50600,50600,50500,52
20240318,113400,1178720700,50500,50500,50600,50500,257
20240318,113300,1165720100,50500,50600,50700,50500,233
20240318,113200,1153930500,50700,50600,50700,50600,23
20240318,113100,1152764600,50600,50600,50700,50600,220
20240318,113000,1141631100,50600,50600,50700,50600,58
20240318,112900,1138696100,50600,50700,50700,50600,57
20240318,112800,1135806900,50600,50700,50700,50600,8
20240318,112700,1135401800,50600,50600,50700,50600,60
20240318,112600,1132364200,50700,50600,50700,50600,34
20240318,112500,1130640900,50600,50600,50700,50600,125
20240318,112400,1124303600,50700,50600,50700,50500,794
20240318,112300,1084123400,50500,50600,50600,50500,7
20240318,112200,1083769700,50600,50500,50600,50500,43
20240318,112100,1081598100,50600,50600,50600,50500,75
20240318,112000,1077806800,50500,50500,50600,50500,9
20240318,111900,1077352100,50600,50500,50600,50500,60
20240318,111800,1074320300,50600,50500,50600,50500,78
20240318,111700,1070378300,50600,50600,50600,50500,30
20240318,111600,1068860800,50600,50500,50600,50500,78
20240318,111500,1064918100,50600,50600,50600,50500,31
20240318,111400,1063349900,50600,50500,50600,50500,29
20240318,111300,1061882600,50500,50600,50700,50500,63
20240318,111200,1058697400,50700,50600,50800,50600,43
20240318,111100,1056516900,50600,50700,50800,50500,198
20240318,111000,1046495300,50900,50900,51000,50600,93
20240318,110900,1041772400,51100,50500,51100,50400,3305
20240318,110800,873667900,50500,50400,50500,50400,51
20240318,110700,871095400,50400,50400,50500,50400,46
20240318,110600,868773100,50500,50500,50500,50400,34
20240318,110500,867056900,50400,50600,50600,50400,73
20240318,110400,863371800,50600,50500,50600,50500,48
20240318,110300,860945600,50500,50500,50600,50400,150
20240318,110200,853368000,50500,50600,50600,50500,33
20240318,110100,851698600,50600,50600,50600,50500,43
20240318,110000,849524300,50600,50600,50600,50600,178
20240318,105900,840517500,50600,50500,50600,50500,23
20240318,105800,839354000,50500,50400,50500,50400,85
20240318,105700,835061600,50400,50600,50600,50400,87
20240318,105600,830666400,50500,50500,50500,50400,70
20240318,105500,827131500,50500,50500,50600,50400,89
20240318,105400,822636000,50500,50500,50600,50500,290
20240318,105300,807990000,50500,50400,50500,50400,16
20240318,105200,807182700,50400,50500,50500,50400,44
20240318,105100,804962800,50500,50400,50500,50400,9
20240318,105000,804508400,50400,50500,50500,50400,98
20240318,104900,799559900,50400,50600,50600,50400,78
20240318,104800,795619000,50400,50600,50600,50400,6
20240318,104700,795315600,50400,50500,50500,50400,333
20240318,104600,778499200,50500,50500,50600,50500,136
20240318,104500,771631100,50500,50500,50600,50500,198
20240318,104400,761629700,50500,50500,50600,50500,87
20240318,104300,757236100,50600,50600,50600,50500,32
20240318,104200,755618000,50500,50500,50500,50500,3
20240318,104100,755466500,50500,50500,50600,50500,144
20240318,104000,748190100,50600,50500,50600,50500,15
20240318,103900,747431700,50500,50600,50600,50500,3
20240318,103800,747280000,50500,50600,50600,50500,161
20240318,103700,739147300,50500,50600,50600,50500,4
20240318,103600,738945000,50600,50600,50600,50600,9
20240318,103500,738489600,50500,50500,50600,50500,45
20240318,103400,736216600,50600,50600,50600,50600,30
20240318,103300,734698600,50600,50600,50600,50600,39
20240318,103200,732725200,50600,50700,50700,50200,4308
20240318,103100,515452800,50700,50700,50700,50700,6
20240318,103000,515148600,50700,50700,50700,50600,58
20240318,102900,512211700,50600,50700,50700,50600,16
20240318,102800,511400600,50700,50700,50700,50700,4
20240318,102700,511197800,50700,50700,50700,50600,97
20240318,102600,506283600,50700,50700,50700,50700,6
20240318,102500,505979400,50700,50700,50700,50700,13
20240318,102400,505320300,50700,50800,50800,50600,301
20240318,102300,490063000,50800,50800,50800,50800,26
20240318,102200,488742200,50800,50700,50800,50700,39
20240318,102100,486764700,50800,50800,50800,50800,13
20240318,102000,486104300,50800,50800,50800,50800,22
20240318,101900,484986700,50800,50800,50800,50700,41
20240318,101800,482907600,50800,50700,50800,50700,223
20240318,101700,471601200,50700,50700,50700,50700,1
20240318,101600,471550500,50700,50800,50800,50700,110
20240318,101500,465971000,50800,50800,50800,50800,37
20240318,101400,464091400,50800,50800,50800,50700,49
20240318,101300,461605900,50800,50800,50800,50800,2
20240318,101200,461504300,50800,50800,50800,50800,23
20240318,101100,460335900,50800,50800,50800,50700,50
20240318,101000,457799600,50800,50800,50800,50700,14
20240318,100900,457088700,50800,50800,50800,50800,25
20240318,100800,455818700,50800,50700,50900,50700,40
20240318,100700,453790300,50900,50900,50900,50900,8
20240318,100600,453383100,50900,50900,50900,50700,28
20240318,100500,451960500,50700,50800,50900,50700,65
20240318,100400,448659900,50900,50800,50900,50600,419
20240318,100300,427414600,50800,50700,50800,50700,51
20240318,100200,424827900,50800,50800,50800,50800,4
20240318,100100,424624700,50800,50800,50800,50700,27
20240318,100000,423253600,50800,50800,50800,50700,51
20240318,095900,420666900,50800,50800,50800,50800,5
20240318,095800,420412900,50700,50800,50800,50700,27
20240318,095700,419041900,50800,50700,50800,50700,85
20240318,095600,414728000,50800,50800,50800,50800,32
20240318,095500,413102400,50800,50700,50800,50700,7
20240318,095400,412747300,50700,50800,50800,50700,96
20240318,095300,407874600,50800,50800,50800,50800,45
20240318,095200,405588600,50700,50700,50800,50700,71
20240318,095100,401988300,50800,50700,50800,50700,27
20240318,095000,400619300,50800,50700,50800,50700,94
20240318,094900,395848700,50800,50700,50800,50700,86
20240318,094800,391480800,50700,50700,50800,50700,27
20240318,094700,390111600,50800,50800,50800,50800,27
20240318,094600,388740000,50800,50800,50800,50700,75
20240318,094500,384934100,50800,50700,51000,50600,1200
20240318,094400,323963300,50700,50600,50700,50600,52
20240318,094300,321330700,50700,50700,50700,50600,76
20240318,094200,317483000,50700,50600,50700,50600,10
20240318,094100,316976600,50700,50600,50700,50600,88
20240318,094000,312521400,50600,50700,50700,50600,29
20240318,093900,311051600,50700,50600,50700,50600,248
20240318,093800,298502600,50600,50600,50700,50600,60
20240318,093700,295465700,50600,50700,50700,50600,37
20240318,093600,293592400,50600,50700,50800,50600,53
20240318,093500,290904000,50700,50600,50700,50600,77
20240318,093400,287002200,50500,50600,50600,50500,23
20240318,093300,285838900,50600,50700,50700,50500,51
20240318,093200,283258600,50700,50800,50800,50700,29
20240318,093100,281788100,50700,50700,50700,50700,10
20240318,093000,281281100,50700,50700,50700,50700,77
20240318,092900,277377200,50700,50600,50700,50600,163
20240318,092800,269113200,50600,50600,50700,50600,181
20240318,092700,259937200,50600,50500,50600,50500,150
20240318,092600,252347900,50600,50500,50600,50500,81
20240318,092500,248257300,50400,50500,50500,50400,124
20240318,092400,241995800,50500,50600,50600,50500,68
20240318,092300,238561600,50600,50500,50700,50500,43
20240318,092200,236386300,50500,50600,50600,50500,6
20240318,092100,236082800,50600,50500,50600,50500,38
20240318,092000,234160300,50500,50500,50700,50400,197
20240318,091900,224215300,50600,50500,50600,50500,48
20240318,091800,221789700,50500,50500,50600,50500,129
20240318,091700,215274800,50500,50500,50500,50400,47
20240318,091600,212903500,50600,50500,50600,50400,58
20240318,091500,209974600,50500,50400,50500,50300,352
20240318,091400,192234100,50500,50600,50600,50500,799
20240318,091300,151841900,50600,50800,50800,50600,338
20240318,091200,134707700,50800,50800,50800,50700,15
20240318,091100,133945800,50800,50900,50900,50800,105
20240318,091000,128601500,50900,50700,50900,50600,95
20240318,090900,123779600,50700,50700,50700,50600,39
20240318,090800,121802700,51000,50700,51000,50600,507
20240318,090700,96120500,50700,50900,50900,50600,914
20240318,090600,49797900,50800,51000,51100,50800,113
20240318,090500,44045100,51000,50900,51100,50900,28
20240318,090400,42616400,51000,51000,51100,50800,93
20240318,090300,37878300,51100,51000,51100,51000,100
20240318,090200,32775800,50900,51000,51100,50900,81
20240318,090100,28646200,51000,51100,51100,50900,20
20240318,090000,27626200,51000,51100,51100,50800,541