KissMeData/072710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194700,170484200,67700,67700,67700,67700,8
20240318,194600,170484200,67700,67700,67700,67700,0
20240318,194500,170484200,67700,67700,67700,67700,0
20240318,194400,170484200,67700,67700,67700,67700,0
20240318,194300,170484200,67700,67700,67700,67700,0
20240318,194200,170484200,67700,67700,67700,67700,0
20240318,194100,170484200,67700,67700,67700,67700,0
20240318,194000,170484200,67700,67700,67700,67700,0
20240318,193900,170484200,67700,67700,67700,67700,0
20240318,193800,170484200,67700,67700,67700,67700,0
20240318,193700,170484200,67700,67700,67700,67700,0
20240318,193600,170484200,67700,67700,67700,67700,0
20240318,193500,170484200,67700,67700,67700,67700,0
20240318,193400,170484200,67700,67700,67700,67700,0
20240318,193300,170484200,67700,67700,67700,67700,0
20240318,193200,170484200,67700,67700,67700,67700,0
20240318,193100,170484200,67700,67700,67700,67700,0
20240318,193000,170484200,67700,67700,67700,67700,0
20240318,192900,170484200,67700,67700,67700,67700,0
20240318,192800,170484200,67700,67700,67700,67700,0
20240318,192700,170484200,67700,67700,67700,67700,0
20240318,192600,170484200,67700,67700,67700,67700,0
20240318,192500,170484200,67700,67700,67700,67700,0
20240318,192400,170484200,67700,67700,67700,67700,0
20240318,192300,170484200,67700,67700,67700,67700,0
20240318,192200,170484200,67700,67700,67700,67700,0
20240318,192100,170484200,67700,67700,67700,67700,0
20240318,192000,170484200,67700,67700,67700,67700,0
20240318,191900,170484200,67700,67700,67700,67700,0
20240318,191800,170484200,67700,67700,67700,67700,0
20240318,191700,170484200,67700,67700,67700,67700,8
20240318,191600,170484200,67700,67700,67700,67700,0
20240318,191500,170484200,67700,67700,67700,67700,0
20240318,191400,170484200,67700,67700,67700,67700,0
20240318,191300,170484200,67700,67700,67700,67700,0
20240318,191200,170484200,67700,67700,67700,67700,0
20240318,191100,170484200,67700,67700,67700,67700,0
20240318,191000,170484200,67700,67700,67700,67700,0
20240318,190900,170484200,67700,67700,67700,67700,0
20240318,190800,170484200,67700,67700,67700,67700,0
20240318,190700,170484200,67700,67700,67700,67700,0
20240318,190600,170484200,67700,67700,67700,67700,0
20240318,190500,170484200,67700,67700,67700,67700,0
20240318,190400,170484200,67700,67700,67700,67700,0
20240318,190300,170484200,67700,67700,67700,67700,0
20240318,190200,170484200,67700,67700,67700,67700,0
20240318,190100,170484200,67700,67700,67700,67700,0
20240318,190000,170484200,67700,67700,67700,67700,0
20240318,185900,170484200,67700,67700,67700,67700,0
20240318,185800,170484200,67700,67700,67700,67700,0
20240318,185700,170484200,67700,67700,67700,67700,0
20240318,185600,170484200,67700,67700,67700,67700,0
20240318,185500,170484200,67700,67700,67700,67700,0
20240318,185400,170484200,67700,67700,67700,67700,0
20240318,185300,170484200,67700,67700,67700,67700,0
20240318,185200,170484200,67700,67700,67700,67700,0
20240318,185100,170484200,67700,67700,67700,67700,0
20240318,185000,170484200,67700,67700,67700,67700,0
20240318,184900,170484200,67700,67700,67700,67700,0
20240318,184800,170484200,67700,67700,67700,67700,0
20240318,184700,170484200,67700,67700,67700,67700,8
20240318,184600,170484200,67700,67700,67700,67700,0
20240318,184500,170484200,67700,67700,67700,67700,0
20240318,184400,170484200,67700,67700,67700,67700,0
20240318,184300,170484200,67700,67700,67700,67700,0
20240318,184200,170484200,67700,67700,67700,67700,0
20240318,184100,170484200,67700,67700,67700,67700,0
20240318,184000,170484200,67700,67700,67700,67700,0
20240318,183900,170484200,67700,67700,67700,67700,0
20240318,183800,170484200,67700,67700,67700,67700,0
20240318,183700,170484200,67700,67700,67700,67700,0
20240318,183600,170484200,67700,67700,67700,67700,0
20240318,183500,170484200,67700,67700,67700,67700,0
20240318,183400,170484200,67700,67700,67700,67700,0
20240318,183300,170484200,67700,67700,67700,67700,0
20240318,183200,170484200,67700,67700,67700,67700,0
20240318,183100,170484200,67700,67700,67700,67700,0
20240318,183000,170484200,67700,67700,67700,67700,0
20240318,182900,170484200,67700,67700,67700,67700,0
20240318,182800,170484200,67700,67700,67700,67700,0
20240318,182700,170484200,67700,67700,67700,67700,0
20240318,182600,170484200,67700,67700,67700,67700,0
20240318,182500,170484200,67700,67700,67700,67700,0
20240318,182400,170484200,67700,67700,67700,67700,0
20240318,182300,170484200,67700,67700,67700,67700,0
20240318,182200,170484200,67700,67700,67700,67700,0
20240318,182100,170484200,67700,67700,67700,67700,0
20240318,182000,170484200,67700,67700,67700,67700,0
20240318,181900,170484200,67700,67700,67700,67700,0
20240318,181800,170484200,67700,67700,67700,67700,0
20240318,181700,170484200,67700,67700,67700,67700,8
20240318,181600,170484200,67700,67700,67700,67700,0
20240318,181500,170484200,67700,67700,67700,67700,0
20240318,181400,170484200,67700,67700,67700,67700,0
20240318,181300,170484200,67700,67700,67700,67700,0
20240318,181200,170484200,67700,67700,67700,67700,0
20240318,181100,170484200,67700,67700,67700,67700,0
20240318,181000,170484200,67700,67700,67700,67700,0
20240318,180900,170484200,67700,67700,67700,67700,0
20240318,180800,170484200,67700,67700,67700,67700,0
20240318,180700,170484200,67700,67700,67700,67700,0
20240318,180600,170484200,67700,67700,67700,67700,0
20240318,180500,170484200,67700,67700,67700,67700,0
20240318,180400,170484200,67700,67700,67700,67700,0
20240318,180300,170484200,67700,67700,67700,67700,0
20240318,180200,170484200,67700,67700,67700,67700,0
20240318,180100,170484200,67700,67700,67700,67700,0
20240318,180000,170484200,67700,67700,67700,67700,0
20240318,175900,170484200,67700,67700,67700,67700,0
20240318,175800,170484200,67700,67700,67700,67700,0
20240318,175700,170484200,67700,67700,67700,67700,0
20240318,175600,170484200,67700,67700,67700,67700,0
20240318,175500,170484200,67700,67700,67700,67700,0
20240318,175400,170484200,67700,67700,67700,67700,0
20240318,175300,170484200,67700,67700,67700,67700,0
20240318,175200,170484200,67700,67700,67700,67700,0
20240318,175100,170484200,67700,67700,67700,67700,0
20240318,175000,170484200,67700,67700,67700,67700,0
20240318,174900,170484200,67700,67700,67700,67700,0
20240318,174800,170484200,67700,67700,67700,67700,0
20240318,174700,170484200,67700,67700,67700,67700,8
20240318,174600,170484200,67700,67700,67700,67700,0
20240318,174500,170484200,67700,67700,67700,67700,0
20240318,174400,170484200,67700,67700,67700,67700,0
20240318,174300,170484200,67700,67700,67700,67700,0
20240318,174200,170484200,67700,67700,67700,67700,0
20240318,174100,170484200,67700,67700,67700,67700,0
20240318,174000,170484200,67700,67700,67700,67700,0
20240318,173900,170484200,67700,67700,67700,67700,0
20240318,173800,170484200,67700,67700,67700,67700,0
20240318,173700,170484200,67700,67700,67700,67700,0
20240318,173600,170484200,67700,67700,67700,67700,0
20240318,173500,170484200,67700,67700,67700,67700,0
20240318,173400,170484200,67700,67700,67700,67700,0
20240318,173300,170484200,67700,67700,67700,67700,0
20240318,173200,170484200,67700,67700,67700,67700,0
20240318,173100,170484200,67700,67700,67700,67700,0
20240318,173000,170484200,67700,67700,67700,67700,0
20240318,172900,170484200,67700,67700,67700,67700,0
20240318,172800,170484200,67700,67700,67700,67700,0
20240318,172700,170484200,67700,67700,67700,67700,0
20240318,172600,170484200,67700,67700,67700,67700,0
20240318,172500,170484200,67700,67700,67700,67700,0
20240318,172400,170484200,67700,67700,67700,67700,0
20240318,172300,170484200,67700,67700,67700,67700,0
20240318,172200,170484200,67700,67700,67700,67700,0
20240318,172100,170484200,67700,67700,67700,67700,0
20240318,172000,170484200,67700,67700,67700,67700,0
20240318,171900,170484200,67700,67700,67700,67700,0
20240318,171800,170484200,67700,67700,67700,67700,0
20240318,171700,170484200,67700,67700,67700,67700,8
20240318,171600,170484200,67700,67700,67700,67700,0
20240318,171500,170484200,67700,67700,67700,67700,0
20240318,171400,170484200,67700,67700,67700,67700,0
20240318,171300,170484200,67700,67700,67700,67700,0
20240318,171200,170484200,67700,67700,67700,67700,0
20240318,171100,170484200,67700,67700,67700,67700,0
20240318,171000,170484200,67700,67700,67700,67700,0
20240318,170900,170484200,67700,67700,67700,67700,0
20240318,170800,170484200,67700,67700,67700,67700,0
20240318,170700,170484200,67700,67700,67700,67700,0
20240318,170600,170484200,67700,67700,67700,67700,0
20240318,170500,170484200,67700,67700,67700,67700,0
20240318,170400,170484200,67700,67700,67700,67700,0
20240318,170300,170484200,67700,67700,67700,67700,0
20240318,170200,170484200,67700,67700,67700,67700,0
20240318,170100,170484200,67700,67700,67700,67700,0
20240318,170000,170484200,67700,67700,67700,67700,0
20240318,165900,170484200,67700,67700,67700,67700,0
20240318,165800,170484200,67700,67700,67700,67700,0
20240318,165700,170484200,67700,67700,67700,67700,0
20240318,165600,170484200,67700,67700,67700,67700,0
20240318,165500,170484200,67700,67700,67700,67700,0
20240318,165400,170484200,67700,67700,67700,67700,0
20240318,165300,170484200,67700,67700,67700,67700,0
20240318,165200,170484200,67700,67700,67700,67700,0
20240318,165100,170484200,67700,67700,67700,67700,0
20240318,165000,170484200,67700,67700,67700,67700,0
20240318,164900,170484200,67700,67700,67700,67700,0
20240318,164800,170484200,67700,67700,67700,67700,0
20240318,164700,170484200,67700,67700,67700,67700,8
20240318,164600,170484200,67700,67700,67700,67700,0
20240318,164500,170484200,67700,67700,67700,67700,0
20240318,164400,170484200,67700,67700,67700,67700,0
20240318,164300,170484200,67700,67700,67700,67700,0
20240318,164200,170484200,67700,67700,67700,67700,0
20240318,164100,170484200,67700,67700,67700,67700,0
20240318,164000,170484200,67700,67700,67700,67700,0
20240318,163900,170484200,67700,67700,67700,67700,0
20240318,163800,170484200,67700,67700,67700,67700,0
20240318,163700,170484200,67700,67700,67700,67700,0
20240318,163600,170484200,67700,67700,67700,67700,0
20240318,163500,170484200,67700,67700,67700,67700,0
20240318,163400,170484200,67700,67700,67700,67700,0
20240318,163300,170484200,67700,67700,67700,67700,0
20240318,163200,170484200,67700,67700,67700,67700,0
20240318,163100,170484200,67700,67700,67700,67700,0
20240318,163000,170484200,67700,67700,67700,67700,0
20240318,162900,170484200,67700,67700,67700,67700,0
20240318,162800,170484200,67700,67700,67700,67700,0
20240318,162700,170484200,67700,67700,67700,67700,0
20240318,162600,170484200,67700,67700,67700,67700,0
20240318,162500,170484200,67700,67700,67700,67700,0
20240318,162400,170484200,67700,67700,67700,67700,0
20240318,162300,170484200,67700,67700,67700,67700,0
20240318,162200,170484200,67700,67700,67700,67700,0
20240318,162100,170484200,67700,67700,67700,67700,0
20240318,162000,170484200,67700,67700,67700,67700,0
20240318,161900,170484200,67700,67700,67700,67700,0
20240318,161800,170484200,67700,67700,67700,67700,0
20240318,161700,170484200,67700,67700,67700,67700,8
20240318,161600,170484200,67700,67700,67700,67700,0
20240318,161500,170484200,67700,67700,67700,67700,0
20240318,161400,170484200,67700,67700,67700,67700,0
20240318,161300,170484200,67700,67700,67700,67700,0
20240318,161200,170484200,67700,67700,67700,67700,0
20240318,161100,170484200,67700,67700,67700,67700,0
20240318,161000,170484200,67700,67700,67700,67700,0
20240318,160900,170484200,67700,67700,67700,67700,0
20240318,160800,170484200,67700,67700,67700,67700,0
20240318,160700,170484200,67700,67700,67700,67700,0
20240318,160600,170484200,67700,67700,67700,67700,0
20240318,160500,170484200,67700,67700,67700,67700,0
20240318,160400,170484200,67700,67700,67700,67700,0
20240318,160300,170484200,67700,67700,67700,67700,0
20240318,160200,170484200,67700,67700,67700,67700,0
20240318,160100,170484200,67700,67700,67700,67700,0
20240318,160000,170484200,67700,67700,67700,67700,0
20240318,155900,170484200,67700,67700,67700,67700,0
20240318,155800,170484200,67700,67700,67700,67700,0
20240318,155700,170484200,67700,67700,67700,67700,0
20240318,155600,170484200,67700,67700,67700,67700,0
20240318,155500,170484200,67700,67700,67700,67700,0
20240318,155400,170484200,67700,67700,67700,67700,0
20240318,155300,170484200,67700,67700,67700,67700,0
20240318,155200,170484200,67700,67700,67700,67700,0
20240318,155100,170484200,67700,67700,67700,67700,0
20240318,155000,170484200,67700,67700,67700,67700,0
20240318,154900,170484200,67700,67700,67700,67700,0
20240318,154800,170484200,67700,67700,67700,67700,0
20240318,154700,170484200,67700,67700,67700,67700,8
20240318,154600,170484200,67700,67700,67700,67700,0
20240318,154500,170484200,67700,67700,67700,67700,0
20240318,154400,170484200,67700,67700,67700,67700,0
20240318,154300,170484200,67700,67700,67700,67700,0
20240318,154200,170484200,67700,67700,67700,67700,0
20240318,154100,170484200,67700,67700,67700,67700,0
20240318,154000,170484200,67700,67700,67700,67700,0
20240318,153900,170484200,67700,67700,67700,67700,0
20240318,153800,170484200,67700,67700,67700,67700,0
20240318,153700,170484200,67700,67700,67700,67700,0
20240318,153600,170484200,67700,67700,67700,67700,0
20240318,153500,170484200,67700,67700,67700,67700,0
20240318,153400,170484200,67700,67700,67700,67700,0
20240318,153300,170484200,67700,67700,67700,67700,0
20240318,153200,170484200,67700,67700,67700,67700,0
20240318,153100,170484200,67700,67700,67700,67700,0
20240318,153000,170484200,67700,67700,67700,67700,8
20240318,152900,169942600,67700,67700,67700,67700,0
20240318,152800,169942600,67700,67700,67700,67700,0
20240318,152700,169942600,67700,67700,67700,67700,0
20240318,152600,169942600,67700,67700,67700,67700,0
20240318,152500,169942600,67700,67700,67700,67700,0
20240318,152400,169942600,67700,67700,67700,67700,0
20240318,152300,169942600,67700,67700,67700,67700,0
20240318,152200,169942600,67700,67700,67700,67700,0
20240318,152100,169942600,67700,67700,67700,67700,0
20240318,152000,169942600,67700,67700,67700,67700,0
20240318,151900,169942600,67700,67700,67700,67700,0
20240318,151800,169942600,67700,67700,67700,67700,0
20240318,151700,169942600,67700,67700,67700,67700,0
20240318,151600,169942600,67700,67700,67700,67700,0
20240318,151500,169942600,67700,67700,67700,67700,0
20240318,151400,169942600,67700,67700,67700,67700,0
20240318,151300,169942600,67700,67700,67700,67700,0
20240318,151200,169942600,67700,67700,67700,67700,0
20240318,151100,169942600,67700,67700,67700,67700,0
20240318,151000,169942600,67700,67800,67800,67700,11
20240318,150900,169196900,67800,67800,67800,67800,0
20240318,150800,169196900,67800,67900,67900,67800,2
20240318,150700,169061200,67800,67800,67800,67800,0
20240318,150600,169061200,67800,67800,67800,67800,0
20240318,150500,169061200,67800,67800,67800,67800,0
20240318,150400,169061200,67800,67800,67800,67800,52
20240318,150300,165535600,67800,67800,67800,67800,0
20240318,150200,165535600,67800,67800,67800,67800,0
20240318,150100,165535600,67800,67800,67800,67800,0
20240318,150000,165535600,67800,67800,67800,67800,0
20240318,145900,165535600,67800,67800,67800,67800,0
20240318,145800,165535600,67800,67800,67800,67800,0
20240318,145700,165535600,67800,67800,67800,67800,0
20240318,145600,165535600,67800,67800,67800,67800,2
20240318,145500,165400000,67800,67800,67800,67800,0
20240318,145400,165400000,67800,67800,67800,67800,0
20240318,145300,165400000,67800,67800,67800,67800,0
20240318,145200,165400000,67800,67800,67800,67800,0
20240318,145100,165400000,67800,67800,67800,67800,0
20240318,145000,165400000,67800,67800,67800,67800,0
20240318,144900,165400000,67800,67800,67800,67800,0
20240318,144800,165400000,67800,67800,67800,67800,0
20240318,144700,165400000,67800,67800,67800,67800,0
20240318,144600,165400000,67800,67800,67800,67800,0
20240318,144500,165400000,67800,67800,67800,67800,0
20240318,144400,165400000,67800,67800,67800,67800,0
20240318,144300,165400000,67800,67800,67800,67800,0
20240318,144200,165400000,67800,67800,67800,67800,0
20240318,144100,165400000,67800,67800,67800,67800,0
20240318,144000,165400000,67800,67800,67800,67800,0
20240318,143900,165400000,67800,67800,67800,67800,1
20240318,143800,165332200,67700,67700,67700,67700,0
20240318,143700,165332200,67700,67700,67700,67700,0
20240318,143600,165332200,67700,67700,67700,67700,0
20240318,143500,165332200,67700,67700,67700,67700,0
20240318,143400,165332200,67700,67700,67700,67700,0
20240318,143300,165332200,67700,67700,67700,67700,0
20240318,143200,165332200,67700,67700,67700,67700,0
20240318,143100,165332200,67700,67700,67700,67700,1
20240318,143000,165264500,67600,67600,67600,67600,0
20240318,142900,165264500,67600,67600,67600,67600,0
20240318,142800,165264500,67600,67600,67600,67600,0
20240318,142700,165264500,67600,67600,67600,67600,0
20240318,142600,165264500,67600,67600,67600,67600,0
20240318,142500,165264500,67600,67600,67600,67600,0
20240318,142400,165264500,67600,67600,67600,67600,0
20240318,142300,165264500,67600,67600,67600,67600,0
20240318,142200,165264500,67600,67600,67600,67600,0
20240318,142100,165264500,67600,67600,67600,67600,0
20240318,142000,165264500,67600,67600,67600,67600,0
20240318,141900,165264500,67600,67600,67600,67600,0
20240318,141800,165264500,67600,67600,67600,67600,0
20240318,141700,165264500,67600,67600,67600,67600,0
20240318,141600,165264500,67600,67600,67600,67600,0
20240318,141500,165264500,67600,67600,67600,67600,0
20240318,141400,165264500,67600,67600,67600,67600,1
20240318,141300,165196900,67800,67800,67800,67800,0
20240318,141200,165196900,67800,67800,67800,67800,0
20240318,141100,165196900,67800,67800,67800,67800,0
20240318,141000,165196900,67800,67800,67800,67800,1
20240318,140900,165129100,67800,67800,67800,67800,0
20240318,140800,165129100,67800,67800,67800,67800,0
20240318,140700,165129100,67800,67800,67800,67800,0
20240318,140600,165129100,67800,67800,67800,67800,0
20240318,140500,165129100,67800,67800,67800,67800,0
20240318,140400,165129100,67800,67800,67800,67800,0
20240318,140300,165129100,67800,67800,67800,67800,0
20240318,140200,165129100,67800,67800,67800,67800,2
20240318,140100,164993500,67600,67600,67600,67600,2
20240318,140000,164858300,67600,67600,67600,67600,4
20240318,135900,164587900,67500,67500,67500,67500,0
20240318,135800,164587900,67500,67500,67500,67500,0
20240318,135700,164587900,67500,67700,67700,67500,168
20240318,135600,153235000,67700,67700,67700,67700,0
20240318,135500,153235000,67700,67800,67800,67700,169
20240318,135400,141788600,67900,67900,67900,67900,5
20240318,135300,141449100,67900,67900,67900,67900,195
20240318,135200,128208600,67900,67900,67900,67900,0
20240318,135100,128208600,67900,67900,67900,67900,0
20240318,135000,128208600,67900,67900,67900,67900,0
20240318,134900,128208600,67900,67900,67900,67900,0
20240318,134800,128208600,67900,67900,67900,67900,0
20240318,134700,128208600,67900,67900,67900,67900,0
20240318,134600,128208600,67900,67900,67900,67900,0
20240318,134500,128208600,67900,67900,67900,67900,0
20240318,134400,128208600,67900,67900,67900,67900,0
20240318,134300,128208600,67900,67900,67900,67900,0
20240318,134200,128208600,67900,67900,67900,67900,0
20240318,134100,128208600,67900,67900,67900,67900,0
20240318,134000,128208600,67900,67900,67900,67900,0
20240318,133900,128208600,67900,67900,67900,67900,0
20240318,133800,128208600,67900,67900,67900,67900,0
20240318,133700,128208600,67900,67900,67900,67900,0
20240318,133600,128208600,67900,68000,68000,67900,60
20240318,133500,124132600,68000,68000,68000,68000,0
20240318,133400,124132600,68000,68000,68000,68000,0
20240318,133300,124132600,68000,68000,68000,68000,0
20240318,133200,124132600,68000,68000,68000,68000,0
20240318,133100,124132600,68000,68000,68000,68000,0
20240318,133000,124132600,68000,68000,68000,68000,0
20240318,132900,124132600,68000,68000,68000,68000,0
20240318,132800,124132600,68000,68000,68000,68000,300
20240318,132700,103732600,67900,67900,67900,67900,100
20240318,132600,96942600,67800,67800,67800,67800,0
20240318,132500,96942600,67800,67800,67800,67800,0
20240318,132400,96942600,67800,67800,67800,67800,0
20240318,132300,96942600,67800,67800,67800,67800,0
20240318,132200,96942600,67800,67800,67800,67800,0
20240318,132100,96942600,67800,67800,67800,67800,50
20240318,132000,93552600,67700,67700,67700,67700,0
20240318,131900,93552600,67700,67700,67700,67700,0
20240318,131800,93552600,67700,67700,67700,67700,0
20240318,131700,93552600,67700,67700,67700,67700,0
20240318,131600,93552600,67700,67700,67700,67700,0
20240318,131500,93552600,67700,67700,67700,67700,0
20240318,131400,93552600,67700,67700,67700,67700,0
20240318,131300,93552600,67700,67700,67700,67700,0
20240318,131200,93552600,67700,67700,67700,67700,1
20240318,131100,93484900,67700,67700,67700,67700,0
20240318,131000,93484900,67700,67700,67700,67700,0
20240318,130900,93484900,67700,67700,67700,67700,3
20240318,130800,93281800,67700,67700,67700,67700,0
20240318,130700,93281800,67700,67800,67800,67700,102
20240318,130600,86366400,67700,67700,67700,67700,0
20240318,130500,86366400,67700,67700,67700,67700,0
20240318,130400,86366400,67700,67700,67700,67700,1
20240318,130300,86298700,67700,67700,67700,67700,30
20240318,130200,84267700,67800,67800,67800,67800,0
20240318,130100,84267700,67800,67800,67800,67800,3
20240318,130000,84064300,67800,67800,67800,67800,1
20240318,125900,83996500,67700,67700,67700,67700,30
20240318,125800,81965500,67600,67600,67600,67600,0
20240318,125700,81965500,67600,67600,67600,67600,0
20240318,125600,81965500,67600,67600,67600,67600,1
20240318,125500,81897900,67600,67600,67600,67600,0
20240318,125400,81897900,67600,67600,67600,67600,0
20240318,125300,81897900,67600,67600,67600,67600,1
20240318,125200,81830300,67500,67500,67500,67500,0
20240318,125100,81830300,67500,67500,67500,67500,0
20240318,125000,81830300,67500,67500,67500,67500,0
20240318,124900,81830300,67500,67500,67500,67500,0
20240318,124800,81830300,67500,67500,67500,67500,1
20240318,124700,81762800,67600,67600,67600,67600,0
20240318,124600,81762800,67600,67600,67600,67600,0
20240318,124500,81762800,67600,67600,67600,67600,30
20240318,124400,79734800,67700,67700,67700,67700,2
20240318,124300,79599400,67500,67500,67500,67500,0
20240318,124200,79599400,67500,67500,67500,67500,0
20240318,124100,79599400,67500,67500,67500,67500,0
20240318,124000,79599400,67500,67500,67500,67500,0
20240318,123900,79599400,67500,67500,67500,67500,0
20240318,123800,79599400,67500,67500,67500,67500,0
20240318,123700,79599400,67500,67500,67500,67500,0
20240318,123600,79599400,67500,67500,67500,67500,0
20240318,123500,79599400,67500,67600,67600,67500,21
20240318,123400,78181800,67700,67700,67700,67700,0
20240318,123300,78181800,67700,67700,67700,67700,1
20240318,123200,78114100,67600,67700,67700,67600,17
20240318,123100,76964600,67700,67700,67700,67700,38
20240318,123000,74392000,67700,67700,67700,67700,0
20240318,122900,74392000,67700,67700,67700,67700,0
20240318,122800,74392000,67700,67700,67700,67700,4
20240318,122700,74121200,67600,67600,67600,67600,0
20240318,122600,74121200,67600,67600,67600,67600,0
20240318,122500,74121200,67600,67600,67600,67600,0
20240318,122400,74121200,67600,67600,67600,67600,1
20240318,122300,74053600,67600,67600,67600,67600,1
20240318,122200,73986000,67600,67600,67600,67600,0
20240318,122100,73986000,67600,67600,67600,67600,51
20240318,122000,70538400,67700,67700,67700,67700,0
20240318,121900,70538400,67700,67700,67700,67700,0
20240318,121800,70538400,67700,67700,67700,67700,0
20240318,121700,70538400,67700,67600,67700,67500,78
20240318,121600,65272400,67600,67600,67600,67600,0
20240318,121500,65272400,67600,67600,67600,67600,0
20240318,121400,65272400,67600,67600,67600,67600,0
20240318,121300,65272400,67600,67600,67600,67600,0
20240318,121200,65272400,67600,67600,67600,67600,0
20240318,121100,65272400,67600,67600,67600,67600,0
20240318,121000,65272400,67600,67600,67600,67600,0
20240318,120900,65272400,67600,67600,67600,67600,0
20240318,120800,65272400,67600,67600,67600,67600,0
20240318,120700,65272400,67600,67600,67600,67600,49
20240318,120600,61960000,67700,67700,67700,67700,1
20240318,120500,61892300,67600,67600,67600,67600,0
20240318,120400,61892300,67600,67600,67600,67600,0
20240318,120300,61892300,67600,67600,67600,67600,0
20240318,120200,61892300,67600,67600,67600,67600,0
20240318,120100,61892300,67600,67600,67600,67600,1
20240318,120000,61824700,67700,67700,67700,67700,0
20240318,115900,61824700,67700,67700,67700,67700,0
20240318,115800,61824700,67700,67700,67700,67700,0
20240318,115700,61824700,67700,67700,67700,67700,0
20240318,115600,61824700,67700,67700,67700,67700,6
20240318,115500,61418500,67700,67700,67700,67700,24
20240318,115400,59793700,67800,67800,67800,67800,0
20240318,115300,59793700,67800,67800,67800,67800,0
20240318,115200,59793700,67800,67800,67800,67800,0
20240318,115100,59793700,67800,67800,67800,67800,0
20240318,115000,59793700,67800,67800,67800,67800,0
20240318,114900,59793700,67800,67800,67800,67800,0
20240318,114800,59793700,67800,67800,67800,67800,0
20240318,114700,59793700,67800,67800,67800,67800,1
20240318,114600,59725900,67800,67800,67800,67800,0
20240318,114500,59725900,67800,67800,67800,67800,0
20240318,114400,59725900,67800,67800,67800,67800,0
20240318,114300,59725900,67800,67800,67800,67800,0
20240318,114200,59725900,67800,67800,67800,67800,0
20240318,114100,59725900,67800,67800,67800,67800,0
20240318,114000,59725900,67800,67800,67800,67800,0
20240318,113900,59725900,67800,67800,67800,67800,0
20240318,113800,59725900,67800,67800,67800,67800,0
20240318,113700,59725900,67800,67800,67800,67800,0
20240318,113600,59725900,67800,67800,67800,67800,0
20240318,113500,59725900,67800,67800,67800,67800,0
20240318,113400,59725900,67800,67800,67800,67800,0
20240318,113300,59725900,67800,67800,67800,67800,0
20240318,113200,59725900,67800,67800,67800,67800,0
20240318,113100,59725900,67800,67800,67800,67800,0
20240318,113000,59725900,67800,67800,67800,67800,0
20240318,112900,59725900,67800,67800,67800,67800,0
20240318,112800,59725900,67800,67800,67800,67800,0
20240318,112700,59725900,67800,67800,67800,67800,0
20240318,112600,59725900,67800,67800,67800,67800,0
20240318,112500,59725900,67800,67800,67800,67800,0
20240318,112400,59725900,67800,67900,67900,67700,68
20240318,112300,55118700,67900,67900,67900,67900,0
20240318,112200,55118700,67900,67900,67900,67900,0
20240318,112100,55118700,67900,67900,67900,67900,0
20240318,112000,55118700,67900,67900,67900,67900,2
20240318,111900,54982900,67900,67900,67900,67900,0
20240318,111800,54982900,67900,67900,67900,67900,20
20240318,111700,53624900,67800,67800,67800,67800,0
20240318,111600,53624900,67800,67800,67800,67800,0
20240318,111500,53624900,67800,67800,67800,67800,0
20240318,111400,53624900,67800,67800,67800,67800,0
20240318,111300,53624900,67800,67800,67800,67800,0
20240318,111200,53624900,67800,67800,67800,67800,0
20240318,111100,53624900,67800,67800,67800,67800,0
20240318,111000,53624900,67800,67800,67800,67800,0
20240318,110900,53624900,67800,67800,67800,67800,0
20240318,110800,53624900,67800,67800,67800,67800,0
20240318,110700,53624900,67800,67800,67800,67800,0
20240318,110600,53624900,67800,67800,67800,67800,0
20240318,110500,53624900,67800,67800,67800,67800,0
20240318,110400,53624900,67800,67800,67800,67800,0
20240318,110300,53624900,67800,67800,67800,67800,2
20240318,110200,53489300,67800,67800,67800,67800,0
20240318,110100,53489300,67800,67800,67800,67800,16
20240318,110000,52404500,67800,67800,67800,67800,5
20240318,105900,52065500,67800,67800,67800,67800,0
20240318,105800,52065500,67800,67800,67800,67800,0
20240318,105700,52065500,67800,67800,67800,67800,3
20240318,105600,51862100,67800,67800,67800,67800,0
20240318,105500,51862100,67800,67800,67800,67800,0
20240318,105400,51862100,67800,67800,67800,67800,0
20240318,105300,51862100,67800,67800,67800,67800,12
20240318,105200,51048500,67800,67800,67800,67800,0
20240318,105100,51048500,67800,67800,67800,67800,0
20240318,105000,51048500,67800,67800,67800,67800,0
20240318,104900,51048500,67800,67800,67800,67800,0
20240318,104800,51048500,67800,67800,67800,67800,0
20240318,104700,51048500,67800,67800,67800,67800,0
20240318,104600,51048500,67800,67800,67800,67800,0
20240318,104500,51048500,67800,67800,67800,67800,0
20240318,104400,51048500,67800,67800,67800,67800,3
20240318,104300,50845100,67800,67800,67800,67800,2
20240318,104200,50709500,67800,67900,67900,67800,74
20240318,104100,45687200,67900,67900,67900,67900,0
20240318,104000,45687200,67900,67900,67900,67900,0
20240318,103900,45687200,67900,67900,67900,67900,0
20240318,103800,45687200,67900,67900,67900,67900,0
20240318,103700,45687200,67900,67900,67900,67900,0
20240318,103600,45687200,67900,67900,67900,67900,0
20240318,103500,45687200,67900,67900,67900,67900,4
20240318,103400,45415600,67900,67900,67900,67900,0
20240318,103300,45415600,67900,67900,67900,67900,0
20240318,103200,45415600,67900,67900,67900,67900,9
20240318,103100,44804500,68000,68000,68000,68000,0
20240318,103000,44804500,68000,68000,68000,68000,0
20240318,102900,44804500,68000,68000,68000,68000,0
20240318,102800,44804500,68000,68000,68000,68000,0
20240318,102700,44804500,68000,68000,68000,68000,0
20240318,102600,44804500,68000,68000,68000,68000,0
20240318,102500,44804500,68000,68000,68000,68000,0
20240318,102400,44804500,68000,68000,68000,68000,0
20240318,102300,44804500,68000,68000,68000,68000,1
20240318,102200,44736500,67900,67900,67900,67900,0
20240318,102100,44736500,67900,67900,67900,67900,0
20240318,102000,44736500,67900,67900,67900,67900,2
20240318,101900,44600700,67900,67900,67900,67900,0
20240318,101800,44600700,67900,67900,67900,67900,0
20240318,101700,44600700,67900,67900,67900,67900,22
20240318,101600,43106900,67900,67900,67900,67900,0
20240318,101500,43106900,67900,67900,67900,67900,0
20240318,101400,43106900,67900,67900,67900,67900,0
20240318,101300,43106900,67900,67900,67900,67900,0
20240318,101200,43106900,67900,67900,67900,67900,0
20240318,101100,43106900,67900,67900,67900,67900,0
20240318,101000,43106900,67900,67900,67900,67900,0
20240318,100900,43106900,67900,67900,67900,67900,0
20240318,100800,43106900,67900,67900,67900,67900,0
20240318,100700,43106900,67900,67900,67900,67900,5
20240318,100600,42767400,67900,67900,67900,67900,0
20240318,100500,42767400,67900,67900,67900,67900,0
20240318,100400,42767400,67900,67900,67900,67900,0
20240318,100300,42767400,67900,67900,67900,67900,1
20240318,100200,42699500,67800,67800,67800,67800,0
20240318,100100,42699500,67800,67900,67900,67800,5
20240318,100000,42360200,68000,68000,68000,68000,1
20240318,095900,42292200,68000,68000,68000,68000,0
20240318,095800,42292200,68000,68000,68000,68000,1
20240318,095700,42224200,67900,67900,67900,67900,0
20240318,095600,42224200,67900,67900,67900,67900,3
20240318,095500,42020500,68000,68000,68000,68000,2
20240318,095400,41884500,68000,68000,68000,68000,1
20240318,095300,41816500,67900,67900,67900,67900,12
20240318,095200,41001700,67900,67900,67900,67900,10
20240318,095100,40322700,67800,67800,67800,67800,2
20240318,095000,40187100,67800,67800,67800,67800,0
20240318,094900,40187100,67800,67800,67800,67800,0
20240318,094800,40187100,67800,67800,67800,67800,0
20240318,094700,40187100,67800,67800,67800,67800,0
20240318,094600,40187100,67800,67800,67800,67800,0
20240318,094500,40187100,67800,67800,67900,67700,31
20240318,094400,38084100,67800,67800,67800,67800,4
20240318,094300,37812900,67800,67900,67900,67800,98
20240318,094200,31162000,68100,68100,68100,68100,0
20240318,094100,31162000,68100,68100,68100,68100,1
20240318,094000,31093900,68000,68000,68000,68000,0
20240318,093900,31093900,68000,68000,68000,68000,0
20240318,093800,31093900,68000,68000,68000,68000,0
20240318,093700,31093900,68000,68000,68000,68000,1
20240318,093600,31025900,68000,68000,68000,68000,9
20240318,093500,30413900,68100,68100,68100,68100,0
20240318,093400,30413900,68100,68100,68100,68100,0
20240318,093300,30413900,68100,68100,68100,68100,0
20240318,093200,30413900,68100,68100,68100,68000,3
20240318,093100,30209700,68100,68100,68100,68100,0
20240318,093000,30209700,68100,68100,68100,68100,0
20240318,092900,30209700,68100,68100,68100,68100,0
20240318,092800,30209700,68100,68100,68100,68100,0
20240318,092700,30209700,68100,68100,68100,68100,4
20240318,092600,29937300,68100,68100,68100,68100,0
20240318,092500,29937300,68100,68100,68100,68100,0
20240318,092400,29937300,68100,68100,68100,68100,0
20240318,092300,29937300,68100,68100,68100,68100,0
20240318,092200,29937300,68100,68100,68100,68100,0
20240318,092100,29937300,68100,68100,68100,68100,0
20240318,092000,29937300,68100,68100,68100,68100,1
20240318,091900,29869200,68100,68100,68100,68100,0
20240318,091800,29869200,68100,68100,68100,68100,0
20240318,091700,29869200,68100,68100,68100,68100,5
20240318,091600,29528700,68100,68200,68200,68100,18
20240318,091500,28301700,68100,68000,68100,68000,51
20240318,091400,24833400,68100,68100,68100,68000,57
20240318,091300,20957200,68100,68100,68100,68100,10
20240318,091200,20276200,68100,68200,68200,68100,8
20240318,091100,19730900,68200,68200,68200,68200,0
20240318,091000,19730900,68200,68200,68200,68200,78
20240318,090900,14411300,68100,68100,68100,68100,0
20240318,090800,14411300,68100,68300,68300,68100,128
20240318,090700,5682400,68200,68200,68200,68200,0
20240318,090600,5682400,68200,68200,68200,68200,0
20240318,090500,5682400,68200,68300,68300,68200,12
20240318,090400,4863000,68200,68200,68200,68200,0
20240318,090300,4863000,68200,68300,68300,68200,12
20240318,090200,4043800,68400,68400,68400,68400,0
20240318,090100,4043800,68400,68400,68400,68400,0
20240318,090000,4043800,68400,68700,68700,68200,59