KissMeData/293490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210000,2372669300,23300,23300,23300,23300,7079
20240318,205900,2372669300,23300,23300,23300,23300,0
20240318,205800,2372669300,23300,23300,23300,23300,0
20240318,205700,2372669300,23300,23300,23300,23300,0
20240318,205600,2372669300,23300,23300,23300,23300,0
20240318,205500,2372669300,23300,23300,23300,23300,0
20240318,205400,2372669300,23300,23300,23300,23300,0
20240318,205300,2372669300,23300,23300,23300,23300,0
20240318,205200,2372669300,23300,23300,23300,23300,0
20240318,205100,2372669300,23300,23300,23300,23300,0
20240318,205000,2372669300,23300,23300,23300,23300,0
20240318,204900,2372669300,23300,23300,23300,23300,0
20240318,204800,2372669300,23300,23300,23300,23300,0
20240318,204700,2372669300,23300,23300,23300,23300,0
20240318,204600,2372669300,23300,23300,23300,23300,0
20240318,204500,2372669300,23300,23300,23300,23300,0
20240318,204400,2372669300,23300,23300,23300,23300,0
20240318,204300,2372669300,23300,23300,23300,23300,0
20240318,204200,2372669300,23300,23300,23300,23300,0
20240318,204100,2372669300,23300,23300,23300,23300,0
20240318,204000,2372669300,23300,23300,23300,23300,0
20240318,203900,2372669300,23300,23300,23300,23300,0
20240318,203800,2372669300,23300,23300,23300,23300,0
20240318,203700,2372669300,23300,23300,23300,23300,0
20240318,203600,2372669300,23300,23300,23300,23300,0
20240318,203500,2372669300,23300,23300,23300,23300,0
20240318,203400,2372669300,23300,23300,23300,23300,0
20240318,203300,2372669300,23300,23300,23300,23300,0
20240318,203200,2372669300,23300,23300,23300,23300,0
20240318,203100,2372669300,23300,23300,23300,23300,0
20240318,203000,2372669300,23300,23300,23300,23300,7079
20240318,202900,2372669300,23300,23300,23300,23300,0
20240318,202800,2372669300,23300,23300,23300,23300,0
20240318,202700,2372669300,23300,23300,23300,23300,0
20240318,202600,2372669300,23300,23300,23300,23300,0
20240318,202500,2372669300,23300,23300,23300,23300,0
20240318,202400,2372669300,23300,23300,23300,23300,0
20240318,202300,2372669300,23300,23300,23300,23300,0
20240318,202200,2372669300,23300,23300,23300,23300,0
20240318,202100,2372669300,23300,23300,23300,23300,0
20240318,202000,2372669300,23300,23300,23300,23300,0
20240318,201900,2372669300,23300,23300,23300,23300,0
20240318,201800,2372669300,23300,23300,23300,23300,0
20240318,201700,2372669300,23300,23300,23300,23300,0
20240318,201600,2372669300,23300,23300,23300,23300,0
20240318,201500,2372669300,23300,23300,23300,23300,0
20240318,201400,2372669300,23300,23300,23300,23300,0
20240318,201300,2372669300,23300,23300,23300,23300,0
20240318,201200,2372669300,23300,23300,23300,23300,0
20240318,201100,2372669300,23300,23300,23300,23300,0
20240318,201000,2372669300,23300,23300,23300,23300,0
20240318,200900,2372669300,23300,23300,23300,23300,0
20240318,200800,2372669300,23300,23300,23300,23300,0
20240318,200700,2372669300,23300,23300,23300,23300,0
20240318,200600,2372669300,23300,23300,23300,23300,0
20240318,200500,2372669300,23300,23300,23300,23300,0
20240318,200400,2372669300,23300,23300,23300,23300,0
20240318,200300,2372669300,23300,23300,23300,23300,0
20240318,200200,2372669300,23300,23300,23300,23300,0
20240318,200100,2372669300,23300,23300,23300,23300,0
20240318,200000,2372669300,23300,23300,23300,23300,7079
20240318,195900,2372669300,23300,23300,23300,23300,0
20240318,195800,2372669300,23300,23300,23300,23300,0
20240318,195700,2372669300,23300,23300,23300,23300,0
20240318,195600,2372669300,23300,23300,23300,23300,0
20240318,195500,2372669300,23300,23300,23300,23300,0
20240318,195400,2372669300,23300,23300,23300,23300,0
20240318,195300,2372669300,23300,23300,23300,23300,0
20240318,195200,2372669300,23300,23300,23300,23300,0
20240318,195100,2372669300,23300,23300,23300,23300,0
20240318,195000,2372669300,23300,23300,23300,23300,0
20240318,194900,2372669300,23300,23300,23300,23300,0
20240318,194800,2372669300,23300,23300,23300,23300,0
20240318,194700,2372669300,23300,23300,23300,23300,0
20240318,194600,2372669300,23300,23300,23300,23300,0
20240318,194500,2372669300,23300,23300,23300,23300,0
20240318,194400,2372669300,23300,23300,23300,23300,0
20240318,194300,2372669300,23300,23300,23300,23300,0
20240318,194200,2372669300,23300,23300,23300,23300,0
20240318,194100,2372669300,23300,23300,23300,23300,0
20240318,194000,2372669300,23300,23300,23300,23300,0
20240318,193900,2372669300,23300,23300,23300,23300,0
20240318,193800,2372669300,23300,23300,23300,23300,0
20240318,193700,2372669300,23300,23300,23300,23300,0
20240318,193600,2372669300,23300,23300,23300,23300,0
20240318,193500,2372669300,23300,23300,23300,23300,0
20240318,193400,2372669300,23300,23300,23300,23300,0
20240318,193300,2372669300,23300,23300,23300,23300,0
20240318,193200,2372669300,23300,23300,23300,23300,0
20240318,193100,2372669300,23300,23300,23300,23300,0
20240318,193000,2372669300,23300,23300,23300,23300,7079
20240318,192900,2372669300,23300,23300,23300,23300,0
20240318,192800,2372669300,23300,23300,23300,23300,0
20240318,192700,2372669300,23300,23300,23300,23300,0
20240318,192600,2372669300,23300,23300,23300,23300,0
20240318,192500,2372669300,23300,23300,23300,23300,0
20240318,192400,2372669300,23300,23300,23300,23300,0
20240318,192300,2372669300,23300,23300,23300,23300,0
20240318,192200,2372669300,23300,23300,23300,23300,0
20240318,192100,2372669300,23300,23300,23300,23300,0
20240318,192000,2372669300,23300,23300,23300,23300,0
20240318,191900,2372669300,23300,23300,23300,23300,0
20240318,191800,2372669300,23300,23300,23300,23300,0
20240318,191700,2372669300,23300,23300,23300,23300,0
20240318,191600,2372669300,23300,23300,23300,23300,0
20240318,191500,2372669300,23300,23300,23300,23300,0
20240318,191400,2372669300,23300,23300,23300,23300,0
20240318,191300,2372669300,23300,23300,23300,23300,0
20240318,191200,2372669300,23300,23300,23300,23300,0
20240318,191100,2372669300,23300,23300,23300,23300,0
20240318,191000,2372669300,23300,23300,23300,23300,0
20240318,190900,2372669300,23300,23300,23300,23300,0
20240318,190800,2372669300,23300,23300,23300,23300,0
20240318,190700,2372669300,23300,23300,23300,23300,0
20240318,190600,2372669300,23300,23300,23300,23300,0
20240318,190500,2372669300,23300,23300,23300,23300,0
20240318,190400,2372669300,23300,23300,23300,23300,0
20240318,190300,2372669300,23300,23300,23300,23300,0
20240318,190200,2372669300,23300,23300,23300,23300,0
20240318,190100,2372669300,23300,23300,23300,23300,0
20240318,190000,2372669300,23300,23300,23300,23300,7079
20240318,185900,2372669300,23300,23300,23300,23300,0
20240318,185800,2372669300,23300,23300,23300,23300,0
20240318,185700,2372669300,23300,23300,23300,23300,0
20240318,185600,2372669300,23300,23300,23300,23300,0
20240318,185500,2372669300,23300,23300,23300,23300,0
20240318,185400,2372669300,23300,23300,23300,23300,0
20240318,185300,2372669300,23300,23300,23300,23300,0
20240318,185200,2372669300,23300,23300,23300,23300,0
20240318,185100,2372669300,23300,23300,23300,23300,0
20240318,185000,2372669300,23300,23300,23300,23300,0
20240318,184900,2372669300,23300,23300,23300,23300,0
20240318,184800,2372669300,23300,23300,23300,23300,0
20240318,184700,2372669300,23300,23300,23300,23300,0
20240318,184600,2372669300,23300,23300,23300,23300,0
20240318,184500,2372669300,23300,23300,23300,23300,0
20240318,184400,2372669300,23300,23300,23300,23300,0
20240318,184300,2372669300,23300,23300,23300,23300,0
20240318,184200,2372669300,23300,23300,23300,23300,0
20240318,184100,2372669300,23300,23300,23300,23300,0
20240318,184000,2372669300,23300,23300,23300,23300,0
20240318,183900,2372669300,23300,23300,23300,23300,0
20240318,183800,2372669300,23300,23300,23300,23300,0
20240318,183700,2372669300,23300,23300,23300,23300,0
20240318,183600,2372669300,23300,23300,23300,23300,0
20240318,183500,2372669300,23300,23300,23300,23300,0
20240318,183400,2372669300,23300,23300,23300,23300,0
20240318,183300,2372669300,23300,23300,23300,23300,0
20240318,183200,2372669300,23300,23300,23300,23300,0
20240318,183100,2372669300,23300,23300,23300,23300,0
20240318,183000,2372669300,23300,23300,23300,23300,7079
20240318,182900,2372669300,23300,23300,23300,23300,0
20240318,182800,2372669300,23300,23300,23300,23300,0
20240318,182700,2372669300,23300,23300,23300,23300,0
20240318,182600,2372669300,23300,23300,23300,23300,0
20240318,182500,2372669300,23300,23300,23300,23300,0
20240318,182400,2372669300,23300,23300,23300,23300,0
20240318,182300,2372669300,23300,23300,23300,23300,0
20240318,182200,2372669300,23300,23300,23300,23300,0
20240318,182100,2372669300,23300,23300,23300,23300,0
20240318,182000,2372669300,23300,23300,23300,23300,0
20240318,181900,2372669300,23300,23300,23300,23300,0
20240318,181800,2372669300,23300,23300,23300,23300,0
20240318,181700,2372669300,23300,23300,23300,23300,0
20240318,181600,2372669300,23300,23300,23300,23300,0
20240318,181500,2372669300,23300,23300,23300,23300,0
20240318,181400,2372669300,23300,23300,23300,23300,0
20240318,181300,2372669300,23300,23300,23300,23300,0
20240318,181200,2372669300,23300,23300,23300,23300,0
20240318,181100,2372669300,23300,23300,23300,23300,0
20240318,181000,2372669300,23300,23300,23300,23300,0
20240318,180900,2372669300,23300,23300,23300,23300,0
20240318,180800,2372669300,23300,23300,23300,23300,0
20240318,180700,2372669300,23300,23300,23300,23300,0
20240318,180600,2372669300,23300,23300,23300,23300,0
20240318,180500,2372669300,23300,23300,23300,23300,0
20240318,180400,2372669300,23300,23300,23300,23300,0
20240318,180300,2372669300,23300,23300,23300,23300,0
20240318,180200,2372669300,23300,23300,23300,23300,0
20240318,180100,2372669300,23300,23300,23300,23300,0
20240318,180000,2372669300,23300,23300,23300,23300,7079
20240318,175900,2372669300,23300,23300,23300,23300,0
20240318,175800,2372669300,23300,23300,23300,23300,0
20240318,175700,2372669300,23300,23300,23300,23300,0
20240318,175600,2372669300,23300,23300,23300,23300,0
20240318,175500,2372669300,23300,23300,23300,23300,0
20240318,175400,2372669300,23300,23300,23300,23300,0
20240318,175300,2372669300,23300,23300,23300,23300,0
20240318,175200,2372669300,23300,23300,23300,23300,0
20240318,175100,2372669300,23300,23300,23300,23300,0
20240318,175000,2372669300,23300,23300,23300,23300,0
20240318,174900,2372669300,23300,23300,23300,23300,0
20240318,174800,2372669300,23300,23300,23300,23300,0
20240318,174700,2372669300,23300,23300,23300,23300,0
20240318,174600,2372669300,23300,23300,23300,23300,0
20240318,174500,2372669300,23300,23300,23300,23300,0
20240318,174400,2372669300,23300,23300,23300,23300,0
20240318,174300,2372669300,23300,23300,23300,23300,0
20240318,174200,2372669300,23300,23300,23300,23300,0
20240318,174100,2372669300,23300,23300,23300,23300,0
20240318,174000,2372669300,23300,23300,23300,23300,0
20240318,173900,2372669300,23300,23300,23300,23300,0
20240318,173800,2372669300,23300,23300,23300,23300,0
20240318,173700,2372669300,23300,23300,23300,23300,0
20240318,173600,2372669300,23300,23300,23300,23300,0
20240318,173500,2372669300,23300,23300,23300,23300,0
20240318,173400,2372669300,23300,23300,23300,23300,0
20240318,173300,2372669300,23300,23300,23300,23300,0
20240318,173200,2372669300,23300,23300,23300,23300,0
20240318,173100,2372669300,23300,23300,23300,23300,0
20240318,173000,2372669300,23300,23300,23300,23300,7079
20240318,172900,2372669300,23300,23300,23300,23300,0
20240318,172800,2372669300,23300,23300,23300,23300,0
20240318,172700,2372669300,23300,23300,23300,23300,0
20240318,172600,2372669300,23300,23300,23300,23300,0
20240318,172500,2372669300,23300,23300,23300,23300,0
20240318,172400,2372669300,23300,23300,23300,23300,0
20240318,172300,2372669300,23300,23300,23300,23300,0
20240318,172200,2372669300,23300,23300,23300,23300,0
20240318,172100,2372669300,23300,23300,23300,23300,0
20240318,172000,2372669300,23300,23300,23300,23300,0
20240318,171900,2372669300,23300,23300,23300,23300,0
20240318,171800,2372669300,23300,23300,23300,23300,0
20240318,171700,2372669300,23300,23300,23300,23300,0
20240318,171600,2372669300,23300,23300,23300,23300,0
20240318,171500,2372669300,23300,23300,23300,23300,0
20240318,171400,2372669300,23300,23300,23300,23300,0
20240318,171300,2372669300,23300,23300,23300,23300,0
20240318,171200,2372669300,23300,23300,23300,23300,0
20240318,171100,2372669300,23300,23300,23300,23300,0
20240318,171000,2372669300,23300,23300,23300,23300,0
20240318,170900,2372669300,23300,23300,23300,23300,0
20240318,170800,2372669300,23300,23300,23300,23300,0
20240318,170700,2372669300,23300,23300,23300,23300,0
20240318,170600,2372669300,23300,23300,23300,23300,0
20240318,170500,2372669300,23300,23300,23300,23300,0
20240318,170400,2372669300,23300,23300,23300,23300,0
20240318,170300,2372669300,23300,23300,23300,23300,0
20240318,170200,2372669300,23300,23300,23300,23300,0
20240318,170100,2372669300,23300,23300,23300,23300,0
20240318,170000,2372669300,23300,23300,23300,23300,7079
20240318,165900,2372669300,23300,23300,23300,23300,0
20240318,165800,2372669300,23300,23300,23300,23300,0
20240318,165700,2372669300,23300,23300,23300,23300,0
20240318,165600,2372669300,23300,23300,23300,23300,0
20240318,165500,2372669300,23300,23300,23300,23300,0
20240318,165400,2372669300,23300,23300,23300,23300,0
20240318,165300,2372669300,23300,23300,23300,23300,0
20240318,165200,2372669300,23300,23300,23300,23300,0
20240318,165100,2372669300,23300,23300,23300,23300,0
20240318,165000,2372669300,23300,23300,23300,23300,0
20240318,164900,2372669300,23300,23300,23300,23300,0
20240318,164800,2372669300,23300,23300,23300,23300,0
20240318,164700,2372669300,23300,23300,23300,23300,0
20240318,164600,2372669300,23300,23300,23300,23300,0
20240318,164500,2372669300,23300,23300,23300,23300,0
20240318,164400,2372669300,23300,23300,23300,23300,0
20240318,164300,2372669300,23300,23300,23300,23300,0
20240318,164200,2372669300,23300,23300,23300,23300,0
20240318,164100,2372669300,23300,23300,23300,23300,0
20240318,164000,2372669300,23300,23300,23300,23300,0
20240318,163900,2372669300,23300,23300,23300,23300,0
20240318,163800,2372669300,23300,23300,23300,23300,0
20240318,163700,2372669300,23300,23300,23300,23300,0
20240318,163600,2372669300,23300,23300,23300,23300,0
20240318,163500,2372669300,23300,23300,23300,23300,0
20240318,163400,2372669300,23300,23300,23300,23300,0
20240318,163300,2372669300,23300,23300,23300,23300,0
20240318,163200,2372669300,23300,23300,23300,23300,0
20240318,163100,2372669300,23300,23300,23300,23300,0
20240318,163000,2372669300,23300,23300,23300,23300,7079
20240318,162900,2372669300,23300,23300,23300,23300,0
20240318,162800,2372669300,23300,23300,23300,23300,0
20240318,162700,2372669300,23300,23300,23300,23300,0
20240318,162600,2372669300,23300,23300,23300,23300,0
20240318,162500,2372669300,23300,23300,23300,23300,0
20240318,162400,2372669300,23300,23300,23300,23300,0
20240318,162300,2372669300,23300,23300,23300,23300,0
20240318,162200,2372669300,23300,23300,23300,23300,0
20240318,162100,2372669300,23300,23300,23300,23300,0
20240318,162000,2372669300,23300,23300,23300,23300,0
20240318,161900,2372669300,23300,23300,23300,23300,0
20240318,161800,2372669300,23300,23300,23300,23300,0
20240318,161700,2372669300,23300,23300,23300,23300,0
20240318,161600,2372669300,23300,23300,23300,23300,0
20240318,161500,2372669300,23300,23300,23300,23300,0
20240318,161400,2372669300,23300,23300,23300,23300,0
20240318,161300,2372669300,23300,23300,23300,23300,0
20240318,161200,2372669300,23300,23300,23300,23300,0
20240318,161100,2372669300,23300,23300,23300,23300,0
20240318,161000,2372669300,23300,23300,23300,23300,0
20240318,160900,2372669300,23300,23300,23300,23300,0
20240318,160800,2372669300,23300,23300,23300,23300,0
20240318,160700,2372669300,23300,23300,23300,23300,0
20240318,160600,2372669300,23300,23300,23300,23300,0
20240318,160500,2372669300,23300,23300,23300,23300,0
20240318,160400,2372669300,23300,23300,23300,23300,0
20240318,160300,2372669300,23300,23300,23300,23300,0
20240318,160200,2372669300,23300,23300,23300,23300,0
20240318,160100,2372669300,23300,23300,23300,23300,0
20240318,160000,2372669300,23300,23300,23300,23300,7079
20240318,155900,2372669300,23300,23300,23300,23300,0
20240318,155800,2372669300,23300,23300,23300,23300,0
20240318,155700,2372669300,23300,23300,23300,23300,0
20240318,155600,2372669300,23300,23300,23300,23300,0
20240318,155500,2372669300,23300,23300,23300,23300,0
20240318,155400,2372669300,23300,23300,23300,23300,0
20240318,155300,2372669300,23300,23300,23300,23300,0
20240318,155200,2372669300,23300,23300,23300,23300,0
20240318,155100,2372669300,23300,23300,23300,23300,0
20240318,155000,2372669300,23300,23300,23300,23300,0
20240318,154900,2372669300,23300,23300,23300,23300,0
20240318,154800,2372669300,23300,23300,23300,23300,0
20240318,154700,2372669300,23300,23300,23300,23300,0
20240318,154600,2372669300,23300,23300,23300,23300,0
20240318,154500,2372669300,23300,23300,23300,23300,0
20240318,154400,2372669300,23300,23300,23300,23300,0
20240318,154300,2372669300,23300,23300,23300,23300,0
20240318,154200,2372669300,23300,23300,23300,23300,0
20240318,154100,2372669300,23300,23300,23300,23300,0
20240318,154000,2372669300,23300,23300,23300,23300,0
20240318,153900,2372669300,23300,23300,23300,23300,0
20240318,153800,2372669300,23300,23300,23300,23300,0
20240318,153700,2372669300,23300,23300,23300,23300,0
20240318,153600,2372669300,23300,23300,23300,23300,0
20240318,153500,2372669300,23300,23300,23300,23300,0
20240318,153400,2372669300,23300,23300,23300,23300,0
20240318,153300,2372669300,23300,23300,23300,23300,0
20240318,153200,2372669300,23300,23300,23300,23300,0
20240318,153100,2372669300,23300,23300,23300,23300,0
20240318,153000,2372669300,23300,23300,23300,23300,14158
20240318,152900,2207728600,23300,23300,23300,23300,0
20240318,152800,2207728600,23300,23300,23300,23300,0
20240318,152700,2207728600,23300,23300,23300,23300,0
20240318,152600,2207728600,23300,23300,23300,23300,0
20240318,152500,2207728600,23300,23300,23300,23300,0
20240318,152400,2207728600,23300,23300,23300,23300,0
20240318,152300,2207728600,23300,23300,23300,23300,0
20240318,152200,2207728600,23300,23300,23300,23300,0
20240318,152100,2207728600,23300,23300,23300,23300,0
20240318,152000,2207728600,23300,23300,23300,23300,0
20240318,151900,2207728600,23300,23350,23350,23300,276
20240318,151800,2201292100,23350,23300,23350,23300,414
20240318,151700,2191641400,23350,23350,23350,23300,129
20240318,151600,2188631900,23350,23350,23350,23300,571
20240318,151500,2175322500,23350,23350,23350,23300,468
20240318,151400,2164397900,23350,23350,23350,23300,672
20240318,151300,2148710550,23350,23300,23350,23300,100
20240318,151200,2146376600,23350,23300,23350,23300,229
20240318,151100,2141035600,23350,23350,23350,23300,317
20240318,151000,2133644600,23350,23350,23350,23300,95
20240318,150900,2131427250,23350,23350,23350,23300,1058
20240318,150800,2106726500,23350,23350,23350,23300,159
20240318,150700,2103017200,23350,23350,23350,23350,190
20240318,150600,2098580700,23350,23350,23350,23300,161
20240318,150500,2094823750,23350,23350,23350,23300,128
20240318,150400,2091837350,23350,23350,23350,23300,110
20240318,150300,2089270400,23350,23300,23350,23250,2217
20240318,150200,2037616000,23300,23300,23300,23250,3972
20240318,150100,1945084450,23300,23300,23300,23300,1
20240318,150000,1945061150,23300,23300,23300,23250,182
20240318,145900,1940825600,23250,23250,23250,23250,5
20240318,145800,1940709350,23250,23250,23300,23250,220
20240318,145700,1935592300,23300,23300,23300,23300,44
20240318,145600,1934567100,23250,23250,23250,23250,0
20240318,145500,1934567100,23250,23250,23250,23250,279
20240318,145400,1928080350,23300,23250,23300,23250,7
20240318,145300,1927917550,23300,23250,23300,23250,230
20240318,145200,1922566850,23250,23250,23250,23250,1
20240318,145100,1922543600,23250,23250,23250,23250,213
20240318,145000,1917591350,23250,23250,23300,23250,159
20240318,144900,1913889450,23300,23250,23300,23250,101
20240318,144800,1911536550,23250,23250,23300,23250,82
20240318,144700,1909626900,23300,23300,23300,23300,2
20240318,144600,1909580300,23300,23300,23300,23300,136
20240318,144500,1906411500,23250,23300,23300,23250,126
20240318,144400,1903479200,23300,23300,23300,23300,0
20240318,144300,1903479200,23300,23300,23300,23300,56
20240318,144200,1902174400,23300,23250,23300,23250,40
20240318,144100,1901244150,23250,23250,23250,23250,105
20240318,144000,1898802900,23250,23250,23250,23250,187
20240318,143900,1894455150,23250,23250,23250,23250,136
20240318,143800,1891293150,23250,23300,23300,23250,135
20240318,143700,1888152250,23250,23250,23250,23250,111
20240318,143600,1885571500,23250,23250,23300,23250,107
20240318,143500,1883083650,23250,23250,23250,23250,43
20240318,143400,1882083900,23300,23300,23300,23300,316
20240318,143300,1874721100,23300,23300,23300,23300,20
20240318,143200,1874255100,23300,23300,23300,23300,11
20240318,143100,1873998800,23300,23300,23300,23300,3
20240318,143000,1873928900,23300,23300,23300,23250,45
20240318,142900,1872880450,23250,23300,23300,23250,144
20240318,142800,1869527400,23250,23300,23300,23250,345
20240318,142700,1861504900,23300,23300,23300,23250,108
20240318,142600,1858990650,23300,23200,23300,23200,491
20240318,142500,1847575800,23200,23250,23250,23200,44
20240318,142400,1846553600,23200,23250,23250,23200,84
20240318,142300,1844604650,23250,23250,23250,23250,202
20240318,142200,1839908150,23250,23250,23250,23200,214
20240318,142100,1834932900,23250,23250,23250,23250,45
20240318,142000,1833886650,23250,23250,23250,23200,28
20240318,141900,1833235750,23250,23200,23300,23200,781
20240318,141800,1815073450,23250,23250,23250,23250,98
20240318,141700,1812794950,23250,23200,23250,23200,123
20240318,141600,1809940100,23250,23200,23250,23200,103
20240318,141500,1807549350,23250,23200,23250,23200,48
20240318,141400,1806433450,23250,23250,23250,23250,123
20240318,141300,1803573700,23250,23250,23250,23250,31
20240318,141200,1802852950,23200,23200,23200,23200,0
20240318,141100,1802852950,23200,23250,23250,23200,650
20240318,141000,1787742600,23200,23250,23250,23200,122
20240318,140900,1784911050,23250,23250,23250,23250,10
20240318,140800,1784678550,23250,23200,23250,23200,31
20240318,140700,1783957850,23200,23200,23250,23200,29
20240318,140600,1783283900,23200,23200,23200,23200,111
20240318,140500,1780708700,23250,23200,23250,23200,104
20240318,140400,1778294750,23200,23250,23250,23200,1485
20240318,140300,1743771750,23250,23200,23250,23200,472
20240318,140200,1732819150,23250,23250,23250,23200,281
20240318,140100,1726298700,23250,23200,23250,23200,112
20240318,140000,1723699100,23250,23200,23250,23200,1036
20240318,135900,1699663850,23250,23250,23250,23250,25
20240318,135800,1699082600,23250,23250,23250,23250,56
20240318,135700,1697780600,23250,23250,23250,23250,2
20240318,135600,1697734100,23250,23200,23250,23200,68
20240318,135500,1696155400,23200,23250,23250,23200,92
20240318,135400,1694019850,23200,23200,23200,23200,20
20240318,135300,1693555850,23200,23200,23250,23200,192
20240318,135200,1689100350,23200,23250,23250,23150,3467
20240318,135100,1608636450,23250,23200,23250,23200,54
20240318,135000,1607383450,23250,23250,23250,23250,64
20240318,134900,1605895450,23250,23250,23250,23250,39
20240318,134800,1604988700,23200,23200,23200,23200,20
20240318,134700,1604524700,23200,23250,23250,23200,166
20240318,134600,1600671800,23250,23250,23250,23250,23
20240318,134500,1600137050,23200,23250,23250,23200,41
20240318,134400,1599183850,23250,23250,23250,23250,220
20240318,134300,1594068850,23250,23250,23250,23250,104
20240318,134200,1591650850,23250,23250,23250,23250,47
20240318,134100,1590558100,23300,23300,23300,23250,96
20240318,134000,1588324900,23250,23250,23250,23250,0
20240318,133900,1588324900,23250,23200,23250,23200,71
20240318,133800,1586677150,23200,23300,23300,23200,185
20240318,133700,1582367650,23200,23250,23250,23200,829
20240318,133600,1563097050,23300,23250,23300,23250,107
20240318,133500,1560607950,23250,23300,23300,23250,344
20240318,133400,1552606000,23300,23250,23300,23250,87
20240318,133300,1550579400,23300,23300,23300,23250,74
20240318,133200,1548857250,23250,23250,23300,23250,419
20240318,133100,1539099100,23250,23300,23300,23250,224
20240318,133000,1533890250,23300,23300,23300,23300,26
20240318,132900,1533284450,23250,23300,23300,23250,122
20240318,132800,1530446850,23250,23250,23250,23250,16
20240318,132700,1530074850,23300,23300,23300,23300,73
20240318,132600,1528373950,23300,23250,23300,23200,222
20240318,132500,1523207250,23250,23250,23250,23250,45
20240318,132400,1522161000,23250,23250,23250,23250,48
20240318,132300,1521045000,23250,23200,23250,23200,93
20240318,132200,1518883750,23200,23200,23200,23200,52
20240318,132100,1517677350,23250,23250,23250,23250,25
20240318,132000,1517096100,23250,23200,23250,23200,1126
20240318,131900,1490921600,23200,23200,23200,23200,37
20240318,131800,1490063200,23250,23250,23250,23250,79
20240318,131700,1488226450,23250,23250,23250,23250,22
20240318,131600,1487714950,23200,23250,23250,23200,105
20240318,131500,1485278700,23250,23200,23250,23200,26
20240318,131400,1484674350,23200,23250,23250,23200,23
20240318,131300,1484139650,23200,23200,23200,23200,41
20240318,131200,1483188450,23250,23200,23250,23200,48
20240318,131100,1482073700,23200,23200,23250,23200,726
20240318,131000,1465229300,23250,23250,23250,23250,10
20240318,130900,1464996800,23250,23250,23250,23250,120
20240318,130800,1462206800,23250,23250,23250,23200,155
20240318,130700,1458609500,23250,23250,23250,23250,6
20240318,130600,1458470000,23250,23250,23250,23250,66
20240318,130500,1456935500,23200,23200,23250,23200,78
20240318,130400,1455124800,23250,23250,23250,23250,0
20240318,130300,1455124800,23250,23250,23250,23250,23
20240318,130200,1454590050,23250,23250,23250,23250,24
20240318,130100,1454032050,23250,23200,23250,23200,101
20240318,130000,1451683850,23250,23250,23250,23250,24
20240318,125900,1451125850,23250,23250,23250,23250,80
20240318,125800,1449265850,23250,23250,23250,23250,2
20240318,125700,1449219350,23200,23250,23250,23200,244
20240318,125600,1443546650,23250,23250,23250,23250,0
20240318,125500,1443546650,23250,23250,23250,23200,116
20240318,125400,1440851650,23250,23250,23250,23250,44
20240318,125300,1439828650,23250,23250,23250,23200,166
20240318,125200,1435969350,23250,23250,23250,23250,330
20240318,125100,1428296850,23200,23250,23250,23200,50
20240318,125000,1427134400,23250,23250,23250,23200,41
20240318,124900,1426181200,23250,23250,23250,23250,22
20240318,124800,1425669700,23250,23250,23250,23250,66
20240318,124700,1424135200,23250,23250,23250,23200,68
20240318,124600,1422554450,23250,23200,23250,23200,91
20240318,124500,1420442150,23250,23200,23250,23200,39
20240318,124400,1419536150,23250,23250,23250,23200,72
20240318,124300,1417864950,23250,23200,23250,23200,200
20240318,124200,1413223850,23200,23250,23250,23200,183
20240318,124100,1408977100,23200,23200,23200,23200,63
20240318,124000,1407515500,23200,23200,23200,23200,159
20240318,123900,1403826700,23200,23200,23250,23150,274
20240318,123800,1397477150,23200,23200,23200,23150,30
20240318,123700,1396781200,23250,23200,23250,23200,209
20240318,123600,1391922050,23200,23200,23200,23200,21
20240318,123500,1391434850,23150,23250,23250,23150,75
20240318,123400,1389695750,23250,23250,23250,23250,22
20240318,123300,1389184250,23250,23250,23250,23250,23
20240318,123200,1388649500,23250,23250,23250,23250,2
20240318,123100,1388603000,23250,23250,23250,23200,182
20240318,123000,1384379400,23200,23250,23250,23200,434
20240318,122900,1374308100,23200,23200,23200,23150,8
20240318,122800,1374122650,23200,23150,23200,23150,930
20240318,122700,1352547650,23150,23200,23200,23150,52
20240318,122600,1351342650,23200,23200,23200,23200,15
20240318,122500,1350994650,23200,23200,23200,23200,32
20240318,122400,1350252250,23200,23200,23200,23150,340
20240318,122300,1342370050,23150,23150,23150,23150,259
20240318,122200,1336374200,23150,23150,23200,23150,103
20240318,122100,1333988650,23200,23200,23200,23200,363
20240318,122000,1325567050,23200,23200,23200,23200,107
20240318,121900,1323084650,23150,23200,23200,23150,363
20240318,121800,1314679700,23200,23200,23200,23150,253
20240318,121700,1308813000,23200,23150,23200,23150,377
20240318,121600,1300074100,23150,23150,23200,23150,105
20240318,121500,1297642150,23150,23200,23200,23150,28
20240318,121400,1296992650,23200,23150,23200,23150,200
20240318,121300,1292362600,23150,23200,23200,23150,99
20240318,121200,1290069450,23200,23200,23200,23200,24
20240318,121100,1289512650,23150,23250,23250,23150,1581
20240318,121000,1252838850,23250,23200,23250,23200,34
20240318,120900,1252048850,23200,23250,23250,23200,50
20240318,120800,1250887550,23250,23250,23250,23250,0
20240318,120700,1250887550,23250,23250,23250,23200,70
20240318,120600,1249262350,23250,23250,23250,23250,123
20240318,120500,1246402600,23250,23250,23250,23250,29
20240318,120400,1245728350,23250,23250,23300,23200,1510
20240318,120300,1210619850,23200,23250,23250,23200,146
20240318,120200,1207231500,23200,23250,23250,23200,304
20240318,120100,1200178550,23250,23200,23250,23200,80
20240318,120000,1198321400,23250,23250,23250,23250,25
20240318,115900,1197740150,23200,23200,23200,23200,0
20240318,115800,1197740150,23200,23250,23250,23200,47
20240318,115700,1196648650,23250,23250,23250,23250,523
20240318,115600,1184488900,23200,23200,23200,23200,50
20240318,115500,1183328900,23200,23200,23250,23200,291
20240318,115400,1176576600,23250,23250,23250,23200,222
20240318,115300,1171418350,23250,23200,23250,23200,84
20240318,115200,1169465400,23250,23200,23250,23200,1233
20240318,115100,1140857250,23200,23200,23200,23200,129
20240318,115000,1137864450,23200,23150,23200,23150,337
20240318,114900,1130046200,23150,23200,23200,23150,425
20240318,114800,1120189500,23200,23200,23200,23200,24
20240318,114700,1119632700,23200,23200,23200,23200,1
20240318,114600,1119609500,23200,23150,23200,23150,133
20240318,114500,1116523950,23150,23200,23200,23150,189
20240318,114400,1112147450,23150,23150,23150,23150,60
20240318,114300,1110758450,23200,23150,23200,23150,28
20240318,114200,1110109050,23150,23200,23200,23150,328
20240318,114100,1102503600,23200,23150,23200,23150,134
20240318,114000,1099394850,23200,23200,23200,23200,62
20240318,113900,1097956450,23200,23200,23200,23150,85
20240318,113800,1095987500,23200,23150,23200,23150,20
20240318,113700,1095523950,23150,23200,23200,23150,26
20240318,113600,1094920800,23200,23200,23200,23200,28
20240318,113500,1094271200,23200,23200,23200,23200,1
20240318,113400,1094248000,23200,23200,23200,23200,51
20240318,113300,1093064800,23250,23200,23250,23200,84
20240318,113200,1091115850,23150,23200,23200,23150,117
20240318,113100,1088402000,23150,23200,23200,23150,176
20240318,113000,1084318850,23200,23200,23200,23200,24
20240318,112900,1083762050,23200,23200,23200,23200,44
20240318,112800,1082741250,23200,23200,23200,23200,30
20240318,112700,1082045250,23150,23200,23200,23150,29
20240318,112600,1081372700,23150,23150,23150,23150,41
20240318,112500,1080423550,23150,23200,23200,23150,516
20240318,112400,1068455600,23200,23200,23200,23150,104
20240318,112300,1066046450,23200,23250,23250,23200,52
20240318,112200,1064837500,23250,23150,23250,23150,73
20240318,112100,1063145250,23200,23250,23250,23150,869
20240318,112000,1042986500,23250,23250,23250,23250,5
20240318,111900,1042870250,23250,23250,23250,23250,22
20240318,111800,1042358750,23200,23250,23250,23200,74
20240318,111700,1040640800,23200,23250,23250,23200,32
20240318,111600,1039898350,23250,23250,23250,23250,23
20240318,111500,1039363600,23250,23250,23250,23250,23
20240318,111400,1038828850,23250,23250,23250,23250,11
20240318,111300,1038573100,23250,23250,23250,23200,296
20240318,111200,1031704100,23250,23250,23250,23250,34
20240318,111100,1030913600,23200,23200,23200,23150,418
20240318,111000,1021217550,23200,23150,23200,23150,91
20240318,110900,1019108700,23200,23200,23200,23150,402
20240318,110800,1009782350,23200,23200,23200,23200,5
20240318,110700,1009666350,23200,23200,23200,23150,629
20240318,110600,995076700,23200,23200,23200,23200,27
20240318,110500,994450300,23200,23150,23200,23150,130
20240318,110400,991435550,23200,23200,23200,23200,22
20240318,110300,990925150,23200,23200,23200,23200,27
20240318,110200,990298750,23200,23200,23200,23200,0
20240318,110100,990298750,23200,23200,23200,23200,23
20240318,110000,989765150,23200,23200,23200,23200,23
20240318,105900,989231550,23200,23200,23200,23200,5
20240318,105800,989115550,23200,23200,23200,23150,112
20240318,105700,986520300,23200,23200,23200,23150,201
20240318,105600,981860300,23200,23200,23250,23200,210
20240318,105500,976987700,23250,23150,23250,23150,24
20240318,105400,976429900,23200,23250,23250,23200,886
20240318,105300,955873550,23200,23200,23250,23200,949
20240318,105200,933851800,23250,23250,23250,23250,23
20240318,105100,933317050,23250,23250,23250,23250,106
20240318,105000,930852550,23200,23200,23200,23200,3
20240318,104900,930782950,23250,23250,23250,23250,56
20240318,104800,929480950,23250,23250,23250,23250,124
20240318,104700,926597950,23200,23250,23250,23200,110
20240318,104600,924043800,23250,23200,23250,23200,34
20240318,104500,923253750,23200,23250,23250,23200,23
20240318,104400,922719050,23250,23250,23250,23250,36
20240318,104300,921882050,23250,23200,23250,23200,323
20240318,104200,914387300,23200,23250,23250,23200,305
20240318,104100,907310200,23200,23250,23250,23200,21
20240318,104000,906822800,23200,23250,23250,23200,118
20240318,103900,904083950,23250,23250,23250,23250,51
20240318,103800,902898200,23250,23250,23250,23250,47
20240318,103700,901805450,23250,23250,23250,23250,23
20240318,103600,901270700,23250,23250,23250,23200,373
20240318,103500,892602150,23200,23200,23200,23200,3
20240318,103400,892532550,23250,23200,23250,23200,56
20240318,103300,891232200,23200,23300,23300,23200,502
20240318,103200,879583050,23250,23250,23250,23200,53
20240318,103100,878351300,23250,23250,23250,23250,704
20240318,103000,861983300,23250,23250,23250,23250,126
20240318,102900,859053800,23250,23200,23250,23200,75
20240318,102800,857310600,23250,23250,23250,23250,29
20240318,102700,856636350,23250,23250,23250,23250,35
20240318,102600,855822600,23250,23250,23250,23250,5
20240318,102500,855706350,23250,23250,23250,23200,80
20240318,102400,853846400,23250,23250,23250,23250,48
20240318,102300,852730400,23250,23200,23250,23200,50
20240318,102200,851570350,23250,23250,23250,23250,51
20240318,102100,850384600,23250,23250,23250,23200,78
20240318,102000,848573600,23250,23250,23250,23200,30
20240318,101900,847876950,23200,23200,23250,23200,283
20240318,101800,841300500,23250,23250,23250,23200,307
20240318,101700,834166150,23200,23200,23200,23200,1
20240318,101600,834142950,23200,23250,23250,23200,34
20240318,101500,833352550,23250,23300,23300,23250,146
20240318,101400,829956450,23250,23250,23250,23250,400
20240318,101300,820656450,23300,23250,23300,23250,44
20240318,101200,819631500,23200,23300,23300,23200,1152
20240318,101100,792852900,23200,23200,23200,23200,5
20240318,101000,792736900,23300,23300,23300,23250,980
20240318,100900,769949750,23300,23300,23300,23250,128
20240318,100800,766972600,23250,23250,23250,23250,56
20240318,100700,765670600,23300,23300,23300,23300,57
20240318,100600,764342500,23300,23300,23300,23250,45
20240318,100500,763294150,23300,23300,23300,23300,17
20240318,100400,762898050,23300,23300,23300,23300,26
20240318,100300,762292250,23300,23300,23300,23250,193
20240318,100200,757802500,23300,23300,23300,23250,14
20240318,100100,757476350,23300,23200,23300,23200,76
20240318,100000,755706550,23300,23300,23300,23250,197
20240318,095900,751122500,23300,23300,23300,23250,82
20240318,095800,749215250,23300,23250,23300,23250,660
20240318,095700,733869000,23200,23250,23250,23200,190
20240318,095600,729459850,23250,23250,23250,23200,361
20240318,095500,721067150,23250,23300,23300,23250,73
20240318,095400,719367250,23300,23300,23300,23300,26
20240318,095300,718761450,23300,23250,23300,23250,125
20240318,095200,715852550,23250,23250,23250,23250,524
20240318,095100,703669550,23250,23300,23300,23250,2039
20240318,095000,656161600,23300,23300,23300,23300,1013
20240318,094900,632558700,23300,23250,23300,23250,86
20240318,094800,630557750,23250,23250,23250,23250,762
20240318,094700,612841250,23250,23250,23250,23250,94
20240318,094600,610655750,23250,23250,23250,23200,227
20240318,094500,605379500,23250,23250,23250,23200,129
20240318,094400,602383450,23250,23250,23250,23250,11
20240318,094300,602127700,23250,23250,23250,23250,28
20240318,094200,601476700,23200,23250,23250,23200,77
20240318,094100,599689000,23200,23250,23250,23200,553
20240318,094000,586859100,23200,23200,23250,23200,26
20240318,093900,586254750,23250,23300,23300,23250,582
20240318,093800,572722150,23300,23300,23300,23250,93
20240318,093700,570559100,23300,23300,23300,23250,140
20240318,093600,567297850,23300,23300,23300,23300,596
20240318,093500,553411050,23250,23250,23300,23250,390
20240318,093400,544343250,23250,23250,23250,23250,23
20240318,093300,543808500,23250,23250,23250,23250,62
20240318,093200,542367000,23250,23250,23300,23250,377
20240318,093100,533600950,23300,23200,23300,23200,2663
20240318,093000,471679700,23200,23250,23250,23200,302
20240318,092900,464665200,23250,23250,23250,23250,115
20240318,092800,461991450,23250,23250,23250,23250,0
20240318,092700,461991450,23250,23200,23250,23200,1504
20240318,092600,427087400,23200,23200,23200,23150,489
20240318,092500,415742850,23200,23200,23200,23200,225
20240318,092400,410522850,23200,23200,23200,23200,64
20240318,092300,409038050,23200,23200,23200,23150,402
20240318,092200,399730450,23200,23200,23200,23200,0
20240318,092100,399730450,23200,23150,23200,23150,53
20240318,092000,398502900,23150,23150,23150,23150,271
20240318,091900,392229250,23100,23150,23150,23100,767
20240318,091800,374498200,23150,23150,23150,23100,549
20240318,091700,361789000,23200,23200,23250,23200,392
20240318,091600,352694500,23200,23200,23200,23200,217
20240318,091500,347660100,23200,23200,23200,23200,773
20240318,091400,329726500,23200,23200,23200,23150,1903
20240318,091300,285577000,23200,23200,23200,23200,796
20240318,091200,267109800,23150,23150,23200,23150,603
20240318,091100,253124800,23200,23200,23200,23150,348
20240318,091000,245068300,23150,23200,23200,23150,100
20240318,090900,242749000,23200,23200,23200,23150,602
20240318,090800,228801450,23150,23100,23200,23100,1292
20240318,090700,198908350,23100,23100,23100,23000,844
20240318,090600,179447900,23100,23100,23100,23000,1861
20240318,090500,136596350,23100,23150,23150,23100,325
20240318,090400,129088350,23150,23100,23200,23100,82
20240318,090300,127190400,23100,23150,23150,23100,1119
20240318,090200,101333650,23100,23100,23150,23100,347
20240318,090100,93317750,23100,23050,23100,23000,1377
20240318,090000,61599300,23100,23150,23200,23100,2652