KissMeData/319660/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210700,14081077400,27850,27850,27850,27850,21924
20240318,210600,14081077400,27850,27850,27850,27850,0
20240318,210500,14081077400,27850,27850,27850,27850,0
20240318,210400,14081077400,27850,27850,27850,27850,0
20240318,210300,14081077400,27850,27850,27850,27850,0
20240318,210200,14081077400,27850,27850,27850,27850,0
20240318,210100,14081077400,27850,27850,27850,27850,0
20240318,210000,14081077400,27850,27850,27850,27850,0
20240318,205900,14081077400,27850,27850,27850,27850,0
20240318,205800,14081077400,27850,27850,27850,27850,0
20240318,205700,14081077400,27850,27850,27850,27850,0
20240318,205600,14081077400,27850,27850,27850,27850,0
20240318,205500,14081077400,27850,27850,27850,27850,0
20240318,205400,14081077400,27850,27850,27850,27850,0
20240318,205300,14081077400,27850,27850,27850,27850,0
20240318,205200,14081077400,27850,27850,27850,27850,0
20240318,205100,14081077400,27850,27850,27850,27850,0
20240318,205000,14081077400,27850,27850,27850,27850,0
20240318,204900,14081077400,27850,27850,27850,27850,0
20240318,204800,14081077400,27850,27850,27850,27850,0
20240318,204700,14081077400,27850,27850,27850,27850,0
20240318,204600,14081077400,27850,27850,27850,27850,0
20240318,204500,14081077400,27850,27850,27850,27850,0
20240318,204400,14081077400,27850,27850,27850,27850,0
20240318,204300,14081077400,27850,27850,27850,27850,0
20240318,204200,14081077400,27850,27850,27850,27850,0
20240318,204100,14081077400,27850,27850,27850,27850,0
20240318,204000,14081077400,27850,27850,27850,27850,0
20240318,203900,14081077400,27850,27850,27850,27850,0
20240318,203800,14081077400,27850,27850,27850,27850,0
20240318,203700,14081077400,27850,27850,27850,27850,21924
20240318,203600,14081077400,27850,27850,27850,27850,0
20240318,203500,14081077400,27850,27850,27850,27850,0
20240318,203400,14081077400,27850,27850,27850,27850,0
20240318,203300,14081077400,27850,27850,27850,27850,0
20240318,203200,14081077400,27850,27850,27850,27850,0
20240318,203100,14081077400,27850,27850,27850,27850,0
20240318,203000,14081077400,27850,27850,27850,27850,0
20240318,202900,14081077400,27850,27850,27850,27850,0
20240318,202800,14081077400,27850,27850,27850,27850,0
20240318,202700,14081077400,27850,27850,27850,27850,0
20240318,202600,14081077400,27850,27850,27850,27850,0
20240318,202500,14081077400,27850,27850,27850,27850,0
20240318,202400,14081077400,27850,27850,27850,27850,0
20240318,202300,14081077400,27850,27850,27850,27850,0
20240318,202200,14081077400,27850,27850,27850,27850,0
20240318,202100,14081077400,27850,27850,27850,27850,0
20240318,202000,14081077400,27850,27850,27850,27850,0
20240318,201900,14081077400,27850,27850,27850,27850,0
20240318,201800,14081077400,27850,27850,27850,27850,0
20240318,201700,14081077400,27850,27850,27850,27850,0
20240318,201600,14081077400,27850,27850,27850,27850,0
20240318,201500,14081077400,27850,27850,27850,27850,0
20240318,201400,14081077400,27850,27850,27850,27850,0
20240318,201300,14081077400,27850,27850,27850,27850,0
20240318,201200,14081077400,27850,27850,27850,27850,0
20240318,201100,14081077400,27850,27850,27850,27850,0
20240318,201000,14081077400,27850,27850,27850,27850,0
20240318,200900,14081077400,27850,27850,27850,27850,0
20240318,200800,14081077400,27850,27850,27850,27850,0
20240318,200700,14081077400,27850,27850,27850,27850,21924
20240318,200600,14081077400,27850,27850,27850,27850,0
20240318,200500,14081077400,27850,27850,27850,27850,0
20240318,200400,14081077400,27850,27850,27850,27850,0
20240318,200300,14081077400,27850,27850,27850,27850,0
20240318,200200,14081077400,27850,27850,27850,27850,0
20240318,200100,14081077400,27850,27850,27850,27850,0
20240318,200000,14081077400,27850,27850,27850,27850,0
20240318,195900,14081077400,27850,27850,27850,27850,0
20240318,195800,14081077400,27850,27850,27850,27850,0
20240318,195700,14081077400,27850,27850,27850,27850,0
20240318,195600,14081077400,27850,27850,27850,27850,0
20240318,195500,14081077400,27850,27850,27850,27850,0
20240318,195400,14081077400,27850,27850,27850,27850,0
20240318,195300,14081077400,27850,27850,27850,27850,0
20240318,195200,14081077400,27850,27850,27850,27850,0
20240318,195100,14081077400,27850,27850,27850,27850,0
20240318,195000,14081077400,27850,27850,27850,27850,0
20240318,194900,14081077400,27850,27850,27850,27850,0
20240318,194800,14081077400,27850,27850,27850,27850,0
20240318,194700,14081077400,27850,27850,27850,27850,0
20240318,194600,14081077400,27850,27850,27850,27850,0
20240318,194500,14081077400,27850,27850,27850,27850,0
20240318,194400,14081077400,27850,27850,27850,27850,0
20240318,194300,14081077400,27850,27850,27850,27850,0
20240318,194200,14081077400,27850,27850,27850,27850,0
20240318,194100,14081077400,27850,27850,27850,27850,0
20240318,194000,14081077400,27850,27850,27850,27850,0
20240318,193900,14081077400,27850,27850,27850,27850,0
20240318,193800,14081077400,27850,27850,27850,27850,0
20240318,193700,14081077400,27850,27850,27850,27850,21924
20240318,193600,14081077400,27850,27850,27850,27850,0
20240318,193500,14081077400,27850,27850,27850,27850,0
20240318,193400,14081077400,27850,27850,27850,27850,0
20240318,193300,14081077400,27850,27850,27850,27850,0
20240318,193200,14081077400,27850,27850,27850,27850,0
20240318,193100,14081077400,27850,27850,27850,27850,0
20240318,193000,14081077400,27850,27850,27850,27850,0
20240318,192900,14081077400,27850,27850,27850,27850,0
20240318,192800,14081077400,27850,27850,27850,27850,0
20240318,192700,14081077400,27850,27850,27850,27850,0
20240318,192600,14081077400,27850,27850,27850,27850,0
20240318,192500,14081077400,27850,27850,27850,27850,0
20240318,192400,14081077400,27850,27850,27850,27850,0
20240318,192300,14081077400,27850,27850,27850,27850,0
20240318,192200,14081077400,27850,27850,27850,27850,0
20240318,192100,14081077400,27850,27850,27850,27850,0
20240318,192000,14081077400,27850,27850,27850,27850,0
20240318,191900,14081077400,27850,27850,27850,27850,0
20240318,191800,14081077400,27850,27850,27850,27850,0
20240318,191700,14081077400,27850,27850,27850,27850,0
20240318,191600,14081077400,27850,27850,27850,27850,0
20240318,191500,14081077400,27850,27850,27850,27850,0
20240318,191400,14081077400,27850,27850,27850,27850,0
20240318,191300,14081077400,27850,27850,27850,27850,0
20240318,191200,14081077400,27850,27850,27850,27850,0
20240318,191100,14081077400,27850,27850,27850,27850,0
20240318,191000,14081077400,27850,27850,27850,27850,0
20240318,190900,14081077400,27850,27850,27850,27850,0
20240318,190800,14081077400,27850,27850,27850,27850,0
20240318,190700,14081077400,27850,27850,27850,27850,21924
20240318,190600,14081077400,27850,27850,27850,27850,0
20240318,190500,14081077400,27850,27850,27850,27850,0
20240318,190400,14081077400,27850,27850,27850,27850,0
20240318,190300,14081077400,27850,27850,27850,27850,0
20240318,190200,14081077400,27850,27850,27850,27850,0
20240318,190100,14081077400,27850,27850,27850,27850,0
20240318,190000,14081077400,27850,27850,27850,27850,0
20240318,185900,14081077400,27850,27850,27850,27850,0
20240318,185800,14081077400,27850,27850,27850,27850,0
20240318,185700,14081077400,27850,27850,27850,27850,0
20240318,185600,14081077400,27850,27850,27850,27850,0
20240318,185500,14081077400,27850,27850,27850,27850,0
20240318,185400,14081077400,27850,27850,27850,27850,0
20240318,185300,14081077400,27850,27850,27850,27850,0
20240318,185200,14081077400,27850,27850,27850,27850,0
20240318,185100,14081077400,27850,27850,27850,27850,0
20240318,185000,14081077400,27850,27850,27850,27850,0
20240318,184900,14081077400,27850,27850,27850,27850,0
20240318,184800,14081077400,27850,27850,27850,27850,0
20240318,184700,14081077400,27850,27850,27850,27850,0
20240318,184600,14081077400,27850,27850,27850,27850,0
20240318,184500,14081077400,27850,27850,27850,27850,0
20240318,184400,14081077400,27850,27850,27850,27850,0
20240318,184300,14081077400,27850,27850,27850,27850,0
20240318,184200,14081077400,27850,27850,27850,27850,0
20240318,184100,14081077400,27850,27850,27850,27850,0
20240318,184000,14081077400,27850,27850,27850,27850,0
20240318,183900,14081077400,27850,27850,27850,27850,0
20240318,183800,14081077400,27850,27850,27850,27850,0
20240318,183700,14081077400,27850,27850,27850,27850,21924
20240318,183600,14081077400,27850,27850,27850,27850,0
20240318,183500,14081077400,27850,27850,27850,27850,0
20240318,183400,14081077400,27850,27850,27850,27850,0
20240318,183300,14081077400,27850,27850,27850,27850,0
20240318,183200,14081077400,27850,27850,27850,27850,0
20240318,183100,14081077400,27850,27850,27850,27850,0
20240318,183000,14081077400,27850,27850,27850,27850,0
20240318,182900,14081077400,27850,27850,27850,27850,0
20240318,182800,14081077400,27850,27850,27850,27850,0
20240318,182700,14081077400,27850,27850,27850,27850,0
20240318,182600,14081077400,27850,27850,27850,27850,0
20240318,182500,14081077400,27850,27850,27850,27850,0
20240318,182400,14081077400,27850,27850,27850,27850,0
20240318,182300,14081077400,27850,27850,27850,27850,0
20240318,182200,14081077400,27850,27850,27850,27850,0
20240318,182100,14081077400,27850,27850,27850,27850,0
20240318,182000,14081077400,27850,27850,27850,27850,0
20240318,181900,14081077400,27850,27850,27850,27850,0
20240318,181800,14081077400,27850,27850,27850,27850,0
20240318,181700,14081077400,27850,27850,27850,27850,0
20240318,181600,14081077400,27850,27850,27850,27850,0
20240318,181500,14081077400,27850,27850,27850,27850,0
20240318,181400,14081077400,27850,27850,27850,27850,0
20240318,181300,14081077400,27850,27850,27850,27850,0
20240318,181200,14081077400,27850,27850,27850,27850,0
20240318,181100,14081077400,27850,27850,27850,27850,0
20240318,181000,14081077400,27850,27850,27850,27850,0
20240318,180900,14081077400,27850,27850,27850,27850,0
20240318,180800,14081077400,27850,27850,27850,27850,0
20240318,180700,14081077400,27850,27850,27850,27850,21924
20240318,180600,14081077400,27850,27850,27850,27850,0
20240318,180500,14081077400,27850,27850,27850,27850,0
20240318,180400,14081077400,27850,27850,27850,27850,0
20240318,180300,14081077400,27850,27850,27850,27850,0
20240318,180200,14081077400,27850,27850,27850,27850,0
20240318,180100,14081077400,27850,27850,27850,27850,0
20240318,180000,14081077400,27850,27850,27850,27850,0
20240318,175900,14081077400,27850,27850,27850,27850,0
20240318,175800,14081077400,27850,27850,27850,27850,0
20240318,175700,14081077400,27850,27850,27850,27850,0
20240318,175600,14081077400,27850,27850,27850,27850,0
20240318,175500,14081077400,27850,27850,27850,27850,0
20240318,175400,14081077400,27850,27850,27850,27850,0
20240318,175300,14081077400,27850,27850,27850,27850,0
20240318,175200,14081077400,27850,27850,27850,27850,0
20240318,175100,14081077400,27850,27850,27850,27850,0
20240318,175000,14081077400,27850,27850,27850,27850,0
20240318,174900,14081077400,27850,27850,27850,27850,0
20240318,174800,14081077400,27850,27850,27850,27850,0
20240318,174700,14081077400,27850,27850,27850,27850,0
20240318,174600,14081077400,27850,27850,27850,27850,0
20240318,174500,14081077400,27850,27850,27850,27850,0
20240318,174400,14081077400,27850,27850,27850,27850,0
20240318,174300,14081077400,27850,27850,27850,27850,0
20240318,174200,14081077400,27850,27850,27850,27850,0
20240318,174100,14081077400,27850,27850,27850,27850,0
20240318,174000,14081077400,27850,27850,27850,27850,0
20240318,173900,14081077400,27850,27850,27850,27850,0
20240318,173800,14081077400,27850,27850,27850,27850,0
20240318,173700,14081077400,27850,27850,27850,27850,21924
20240318,173600,14081077400,27850,27850,27850,27850,0
20240318,173500,14081077400,27850,27850,27850,27850,0
20240318,173400,14081077400,27850,27850,27850,27850,0
20240318,173300,14081077400,27850,27850,27850,27850,0
20240318,173200,14081077400,27850,27850,27850,27850,0
20240318,173100,14081077400,27850,27850,27850,27850,0
20240318,173000,14081077400,27850,27850,27850,27850,0
20240318,172900,14081077400,27850,27850,27850,27850,0
20240318,172800,14081077400,27850,27850,27850,27850,0
20240318,172700,14081077400,27850,27850,27850,27850,0
20240318,172600,14081077400,27850,27850,27850,27850,0
20240318,172500,14081077400,27850,27850,27850,27850,0
20240318,172400,14081077400,27850,27850,27850,27850,0
20240318,172300,14081077400,27850,27850,27850,27850,0
20240318,172200,14081077400,27850,27850,27850,27850,0
20240318,172100,14081077400,27850,27850,27850,27850,0
20240318,172000,14081077400,27850,27850,27850,27850,0
20240318,171900,14081077400,27850,27850,27850,27850,0
20240318,171800,14081077400,27850,27850,27850,27850,0
20240318,171700,14081077400,27850,27850,27850,27850,0
20240318,171600,14081077400,27850,27850,27850,27850,0
20240318,171500,14081077400,27850,27850,27850,27850,0
20240318,171400,14081077400,27850,27850,27850,27850,0
20240318,171300,14081077400,27850,27850,27850,27850,0
20240318,171200,14081077400,27850,27850,27850,27850,0
20240318,171100,14081077400,27850,27850,27850,27850,0
20240318,171000,14081077400,27850,27850,27850,27850,0
20240318,170900,14081077400,27850,27850,27850,27850,0
20240318,170800,14081077400,27850,27850,27850,27850,0
20240318,170700,14081077400,27850,27850,27850,27850,21924
20240318,170600,14081077400,27850,27850,27850,27850,0
20240318,170500,14081077400,27850,27850,27850,27850,0
20240318,170400,14081077400,27850,27850,27850,27850,0
20240318,170300,14081077400,27850,27850,27850,27850,0
20240318,170200,14081077400,27850,27850,27850,27850,0
20240318,170100,14081077400,27850,27850,27850,27850,0
20240318,170000,14081077400,27850,27850,27850,27850,0
20240318,165900,14081077400,27850,27850,27850,27850,0
20240318,165800,14081077400,27850,27850,27850,27850,0
20240318,165700,14081077400,27850,27850,27850,27850,0
20240318,165600,14081077400,27850,27850,27850,27850,0
20240318,165500,14081077400,27850,27850,27850,27850,0
20240318,165400,14081077400,27850,27850,27850,27850,0
20240318,165300,14081077400,27850,27850,27850,27850,0
20240318,165200,14081077400,27850,27850,27850,27850,0
20240318,165100,14081077400,27850,27850,27850,27850,0
20240318,165000,14081077400,27850,27850,27850,27850,0
20240318,164900,14081077400,27850,27850,27850,27850,0
20240318,164800,14081077400,27850,27850,27850,27850,0
20240318,164700,14081077400,27850,27850,27850,27850,0
20240318,164600,14081077400,27850,27850,27850,27850,0
20240318,164500,14081077400,27850,27850,27850,27850,0
20240318,164400,14081077400,27850,27850,27850,27850,0
20240318,164300,14081077400,27850,27850,27850,27850,0
20240318,164200,14081077400,27850,27850,27850,27850,0
20240318,164100,14081077400,27850,27850,27850,27850,0
20240318,164000,14081077400,27850,27850,27850,27850,0
20240318,163900,14081077400,27850,27850,27850,27850,0
20240318,163800,14081077400,27850,27850,27850,27850,0
20240318,163700,14081077400,27850,27850,27850,27850,21924
20240318,163600,14081077400,27850,27850,27850,27850,0
20240318,163500,14081077400,27850,27850,27850,27850,0
20240318,163400,14081077400,27850,27850,27850,27850,0
20240318,163300,14081077400,27850,27850,27850,27850,0
20240318,163200,14081077400,27850,27850,27850,27850,0
20240318,163100,14081077400,27850,27850,27850,27850,0
20240318,163000,14081077400,27850,27850,27850,27850,0
20240318,162900,14081077400,27850,27850,27850,27850,0
20240318,162800,14081077400,27850,27850,27850,27850,0
20240318,162700,14081077400,27850,27850,27850,27850,0
20240318,162600,14081077400,27850,27850,27850,27850,0
20240318,162500,14081077400,27850,27850,27850,27850,0
20240318,162400,14081077400,27850,27850,27850,27850,0
20240318,162300,14081077400,27850,27850,27850,27850,0
20240318,162200,14081077400,27850,27850,27850,27850,0
20240318,162100,14081077400,27850,27850,27850,27850,0
20240318,162000,14081077400,27850,27850,27850,27850,0
20240318,161900,14081077400,27850,27850,27850,27850,0
20240318,161800,14081077400,27850,27850,27850,27850,0
20240318,161700,14081077400,27850,27850,27850,27850,0
20240318,161600,14081077400,27850,27850,27850,27850,0
20240318,161500,14081077400,27850,27850,27850,27850,0
20240318,161400,14081077400,27850,27850,27850,27850,0
20240318,161300,14081077400,27850,27850,27850,27850,0
20240318,161200,14081077400,27850,27850,27850,27850,0
20240318,161100,14081077400,27850,27850,27850,27850,0
20240318,161000,14081077400,27850,27850,27850,27850,0
20240318,160900,14081077400,27850,27850,27850,27850,0
20240318,160800,14081077400,27850,27850,27850,27850,0
20240318,160700,14081077400,27850,27850,27850,27850,21924
20240318,160600,14081077400,27850,27850,27850,27850,0
20240318,160500,14081077400,27850,27850,27850,27850,0
20240318,160400,14081077400,27850,27850,27850,27850,0
20240318,160300,14081077400,27850,27850,27850,27850,0
20240318,160200,14081077400,27850,27850,27850,27850,0
20240318,160100,14081077400,27850,27850,27850,27850,0
20240318,160000,14081077400,27850,27850,27850,27850,0
20240318,155900,14081077400,27850,27850,27850,27850,0
20240318,155800,14081077400,27850,27850,27850,27850,0
20240318,155700,14081077400,27850,27850,27850,27850,0
20240318,155600,14081077400,27850,27850,27850,27850,0
20240318,155500,14081077400,27850,27850,27850,27850,0
20240318,155400,14081077400,27850,27850,27850,27850,0
20240318,155300,14081077400,27850,27850,27850,27850,0
20240318,155200,14081077400,27850,27850,27850,27850,0
20240318,155100,14081077400,27850,27850,27850,27850,0
20240318,155000,14081077400,27850,27850,27850,27850,0
20240318,154900,14081077400,27850,27850,27850,27850,0
20240318,154800,14081077400,27850,27850,27850,27850,0
20240318,154700,14081077400,27850,27850,27850,27850,0
20240318,154600,14081077400,27850,27850,27850,27850,0
20240318,154500,14081077400,27850,27850,27850,27850,0
20240318,154400,14081077400,27850,27850,27850,27850,0
20240318,154300,14081077400,27850,27850,27850,27850,0
20240318,154200,14081077400,27850,27850,27850,27850,0
20240318,154100,14081077400,27850,27850,27850,27850,0
20240318,154000,14081077400,27850,27850,27850,27850,0
20240318,153900,14081077400,27850,27850,27850,27850,0
20240318,153800,14081077400,27850,27850,27850,27850,0
20240318,153700,14081077400,27850,27850,27850,27850,21924
20240318,153600,14081077400,27850,27850,27850,27850,0
20240318,153500,14081077400,27850,27850,27850,27850,0
20240318,153400,14081077400,27850,27850,27850,27850,0
20240318,153300,14081077400,27850,27850,27850,27850,0
20240318,153200,14081077400,27850,27850,27850,27850,0
20240318,153100,14081077400,27850,27850,27850,27850,0
20240318,153000,14081077400,27850,27850,27850,27850,21924
20240318,152900,13470494000,27800,27800,27800,27800,0
20240318,152800,13470494000,27800,27800,27800,27800,0
20240318,152700,13470494000,27800,27800,27800,27800,0
20240318,152600,13470494000,27800,27800,27800,27800,0
20240318,152500,13470494000,27800,27800,27800,27800,0
20240318,152400,13470494000,27800,27800,27800,27800,0
20240318,152300,13470494000,27800,27800,27800,27800,0
20240318,152200,13470494000,27800,27800,27800,27800,0
20240318,152100,13470494000,27800,27800,27800,27800,0
20240318,152000,13470494000,27800,27800,27800,27800,0
20240318,151900,13470494000,27800,27850,27850,27800,3926
20240318,151800,13361273250,27800,27850,27900,27800,8462
20240318,151700,13125469350,27900,27800,27900,27800,4357
20240318,151600,13004082750,27800,27850,27900,27800,6070
20240318,151500,12834966000,27800,27800,27850,27800,7407
20240318,151400,12628910450,27800,27650,27800,27650,6243
20240318,151300,12455810450,27700,27650,27700,27650,3200
20240318,151200,12367264400,27650,27650,27700,27600,2896
20240318,151100,12287159550,27700,27650,27700,27550,3245
20240318,151000,12197494550,27650,27600,27650,27600,2172
20240318,150900,12137475900,27650,27650,27650,27600,2067
20240318,150800,12080332850,27650,27600,27650,27550,3067
20240318,150700,11995697750,27600,27600,27600,27550,1169
20240318,150600,11963443300,27600,27550,27600,27500,2645
20240318,150500,11890563300,27500,27500,27550,27500,2595
20240318,150400,11819073800,27550,27500,27550,27450,3104
20240318,150300,11733651000,27500,27450,27500,27450,670
20240318,150200,11715245100,27450,27500,27500,27450,1428
20240318,150100,11676023850,27450,27500,27550,27450,2117
20240318,150000,11617839100,27500,27500,27550,27500,2757
20240318,145900,11542016550,27500,27600,27600,27500,3356
20240318,145800,11449553900,27600,27600,27650,27550,1044
20240318,145700,11420740650,27650,27650,27650,27600,1285
20240318,145600,11385238400,27650,27600,27650,27600,1905
20240318,145500,11332612900,27600,27600,27650,27550,2480
20240318,145400,11264129000,27600,27550,27600,27550,1852
20240318,145300,11213085550,27550,27650,27650,27550,1180
20240318,145200,11180548950,27600,27600,27600,27550,1480
20240318,145100,11139707200,27600,27600,27600,27500,6669
20240318,145000,10956112950,27600,27650,27650,27550,3071
20240318,144900,10871351650,27600,27550,27650,27550,6181
20240318,144800,10700897900,27550,27550,27600,27500,4689
20240318,144700,10571711350,27500,27500,27550,27450,3356
20240318,144600,10479420800,27500,27550,27550,27400,2513
20240318,144500,10410426400,27550,27600,27600,27500,3563
20240318,144400,10312296100,27650,27600,27700,27550,7132
20240318,144300,10115193300,27600,27550,27700,27550,11600
20240318,144200,9794412600,27550,27500,27600,27450,14628
20240318,144100,9392355550,27500,27300,27500,27250,18401
20240318,144000,8888161700,27300,27250,27300,27200,4850
20240318,143900,8755959600,27200,27200,27200,27150,10377
20240318,143800,8473717750,27150,27150,27200,27100,2863
20240318,143700,8395957200,27150,27150,27150,27100,807
20240318,143600,8374052850,27150,27100,27150,27100,2168
20240318,143500,8315197650,27150,27100,27150,27050,3225
20240318,143400,8227742850,27100,27050,27100,27050,2176
20240318,143300,8168786050,27050,27050,27100,27050,665
20240318,143200,8150768950,27100,27050,27100,27050,1592
20240318,143100,8107673400,27100,27050,27100,27050,522
20240318,143000,8093533350,27100,27050,27100,27050,1663
20240318,142900,8048536250,27050,27050,27100,27050,452
20240318,142800,8036292700,27100,27050,27100,27050,848
20240318,142700,8013348900,27050,27050,27100,27050,1109
20240318,142600,7983333500,27100,27000,27100,27000,866
20240318,142500,7959912450,27000,27000,27050,27000,1808
20240318,142400,7911011600,27050,27000,27050,27000,2762
20240318,142300,7836301700,27050,27050,27050,27000,767
20240318,142200,7815558950,27000,27050,27050,27000,499
20240318,142100,7802067750,27050,27000,27050,27000,792
20240318,142000,7780677800,27000,27000,27000,26950,791
20240318,141900,7759323450,26950,27000,27000,26950,338
20240318,141800,7750204050,27000,27000,27000,26950,811
20240318,141700,7728309750,27000,26950,27000,26950,6222
20240318,141600,7560332150,26950,27000,27000,26950,284
20240318,141500,7552670650,27000,26950,27000,26950,7449
20240318,141400,7351555550,26900,27000,27000,26900,523
20240318,141300,7337452250,27000,27000,27000,26900,174
20240318,141200,7332760550,27000,26950,27000,26950,1440
20240318,141100,7293936800,26950,26950,27000,26950,414
20240318,141000,7282778900,26950,26950,27000,26900,1483
20240318,140900,7242806000,26950,26900,26950,26900,589
20240318,140800,7226938750,26900,26900,26950,26900,185
20240318,140700,7221955850,26900,26950,26950,26900,547
20240318,140600,7207218200,26950,26900,26950,26900,349
20240318,140500,7197820600,26900,26900,26950,26900,119
20240318,140400,7194618950,26950,26950,26950,26900,483
20240318,140300,7181603600,26950,27000,27000,26900,2515
20240318,140200,7113817750,26950,26950,27000,26950,221
20240318,140100,7107855150,26950,27000,27000,26950,504
20240318,140000,7094253900,26950,26950,27000,26950,595
20240318,135900,7078194250,27000,26950,27000,26950,354
20240318,135800,7068642650,26950,27000,27000,26950,319
20240318,135700,7060038050,27000,27000,27000,26950,365
20240318,135600,7050191300,26950,26950,27000,26950,276
20240318,135500,7042744900,26950,27000,27000,26950,577
20240318,135400,7027169100,27000,26950,27000,26950,329
20240318,135300,7018298200,27000,26950,27000,26900,4101
20240318,135200,6907752750,26950,27000,27000,26950,449
20240318,135100,6895649800,27000,26950,27000,26950,481
20240318,135000,6882669050,26950,26950,27000,26950,235
20240318,134900,6876328500,27000,27000,27000,26950,421
20240318,134800,6864966950,27000,26950,27000,26950,207
20240318,134700,6859379950,27000,27000,27000,26950,250
20240318,134600,6852630250,27000,26950,27000,26950,277
20240318,134500,6845164850,26950,26900,26950,26900,436
20240318,134400,6833418150,26950,26950,26950,26950,60
20240318,134300,6831801150,26900,26950,26950,26900,466
20240318,134200,6819242650,26950,26900,26950,26900,384
20240318,134100,6808904800,26950,26950,26950,26950,572
20240318,134000,6793489400,26950,26950,26950,26950,474
20240318,133900,6780715100,26950,26900,26950,26900,783
20240318,133800,6759619350,26900,26900,26950,26900,218
20240318,133700,6753752450,26950,26950,26950,26900,265
20240318,133600,6746610750,26950,27000,27000,26950,3294
20240318,133500,6657828450,27000,27000,27000,26950,182
20240318,133400,6652917800,27000,27000,27000,26950,464
20240318,133300,6640390100,27000,27000,27000,27000,681
20240318,133200,6622003100,26950,26950,27000,26950,221
20240318,133100,6616038750,26950,27000,27000,26950,676
20240318,133000,6597804850,27000,27000,27000,26950,514
20240318,132900,6583931000,26950,27000,27000,26950,2130
20240318,132800,6526455050,27000,27000,27000,26950,4062
20240318,132700,6416786750,27000,27000,27000,26950,105
20240318,132600,6413954300,27000,27000,27000,26950,400
20240318,132500,6403163650,27000,26950,27000,26950,321
20240318,132400,6394499000,27000,26950,27000,26950,2095
20240318,132300,6338033600,26950,26950,26950,26950,4207
20240318,132200,6224654950,26900,26950,26950,26900,251
20240318,132100,6217896200,26900,26950,26950,26900,239
20240318,132000,6211463600,26950,26900,26950,26900,480
20240318,131900,6198541850,26950,26950,26950,26900,139
20240318,131800,6194796800,26950,26950,26950,26850,342
20240318,131700,6185589800,26900,26900,26950,26850,755
20240318,131600,6165278200,26900,26900,26900,26850,101
20240318,131500,6162561400,26850,26800,26850,26800,2221
20240318,131400,6103007650,26750,26750,26800,26750,69
20240318,131300,6101161750,26750,26750,26800,26700,329
20240318,131200,6092360300,26700,26750,26800,26700,104
20240318,131100,6089577800,26750,26750,26750,26700,824
20240318,131000,6067538550,26750,26750,26750,26700,499
20240318,130900,6054195050,26700,26750,26750,26700,282
20240318,130800,6046664800,26750,26800,26800,26700,1582
20240318,130700,6004333200,26800,26800,26800,26750,531
20240318,130600,5990115050,26800,26800,26800,26800,132
20240318,130500,5986577450,26800,26800,26850,26800,363
20240318,130400,5976848850,26750,26800,26800,26750,277
20240318,130300,5969427600,26800,26850,26850,26750,813
20240318,130200,5947638950,26800,26850,26850,26800,146
20240318,130100,5943721350,26750,26850,26850,26750,260
20240318,130000,5936744250,26800,26850,26900,26800,1369
20240318,125900,5900044450,26900,26900,26900,26800,187
20240318,125800,5895019300,26900,26850,26900,26800,967
20240318,125700,5869054150,26850,26850,26850,26800,271
20240318,125600,5861778300,26850,26850,26850,26850,133
20240318,125500,5858207250,26850,26850,26850,26800,347
20240318,125400,5848898350,26850,26850,26850,26800,358
20240318,125300,5839288100,26850,26850,26850,26850,78
20240318,125200,5837193800,26850,26850,26850,26850,147
20240318,125100,5833246850,26850,26800,26850,26800,359
20240318,125000,5823610150,26850,26850,26850,26850,216
20240318,124900,5817810550,26850,26950,26950,26850,2236
20240318,124800,5757761650,26900,26950,26950,26850,155
20240318,124700,5753591200,26850,26950,26950,26850,223
20240318,124600,5747585050,26950,26950,26950,26850,443
20240318,124500,5735666450,26950,26950,26950,26950,196
20240318,124400,5730384250,26900,26950,26950,26900,143
20240318,124300,5726533800,26950,27000,27000,26900,935
20240318,124200,5701334550,27000,26950,27000,26900,723
20240318,124100,5681850100,26900,26950,26950,26900,1395
20240318,124000,5644263950,27000,26950,27000,26950,2421
20240318,123900,5578999900,26950,26950,26950,26850,2027
20240318,123800,5524372650,26950,26900,26950,26850,222
20240318,123700,5518403050,26950,26950,26950,26850,509
20240318,123600,5504715100,26950,26900,26950,26850,514
20240318,123500,5490896150,26900,26900,26900,26850,273
20240318,123400,5483558600,26900,26950,26950,26850,142
20240318,123300,5479737950,26950,26900,26950,26900,347
20240318,123200,5470394650,26850,26900,26950,26850,564
20240318,123100,5455228550,26900,26850,26900,26850,117
20240318,123000,5452084450,26850,26900,26900,26850,250
20240318,122900,5445367800,26900,26800,26900,26800,779
20240318,122800,5424457500,26850,26850,26850,26800,137
20240318,122700,5420779300,26850,26850,26850,26800,274
20240318,122600,5413424850,26850,26850,26900,26850,380
20240318,122500,5403219600,26850,26850,26850,26800,126
20240318,122400,5399836550,26850,26850,26850,26800,231
20240318,122300,5393636450,26850,26850,26850,26800,884
20240318,122200,5369943000,26850,26850,26900,26850,305
20240318,122100,5361744200,26900,26850,26900,26850,342
20240318,122000,5352559450,26850,26850,26850,26800,190
20240318,121900,5347460000,26850,26900,26900,26850,295
20240318,121800,5339531150,26900,26850,26900,26850,169
20240318,121700,5334992250,26850,26800,26850,26800,639
20240318,121600,5317866850,26900,26800,26900,26800,117
20240318,121500,5314722700,26900,26850,26900,26800,247
20240318,121400,5308090750,26850,26850,26850,26850,76
20240318,121300,5306050150,26800,26900,26900,26800,1271
20240318,121200,5271909200,26900,26850,26900,26850,395
20240318,121100,5261297700,26800,26850,26850,26800,297
20240318,121000,5253331200,26800,26850,26850,26800,813
20240318,120900,5231516550,26850,26850,26900,26850,166
20240318,120800,5227055200,26850,26850,26850,26850,331
20240318,120700,5218167850,26900,26850,26900,26800,271
20240318,120600,5210888150,26850,26850,26850,26800,187
20240318,120500,5205871950,26850,26850,26850,26850,397
20240318,120400,5195212500,26850,26900,26900,26850,101
20240318,120300,5192496150,26900,26900,26900,26800,167
20240318,120200,5188008450,26850,26900,26900,26800,170
20240318,120100,5183440400,26850,26850,26850,26850,293
20240318,120000,5175573350,26850,26850,26850,26800,228
20240318,115900,5169453500,26850,26800,26850,26800,310
20240318,115800,5161138850,26800,26800,26800,26800,469
20240318,115700,5148569650,26800,26800,26800,26750,191
20240318,115600,5143453100,26800,26750,26800,26750,361
20240318,115500,5133790900,26750,26800,26800,26750,339
20240318,115400,5124706250,26800,26800,26800,26800,349
20240318,115300,5115353050,26750,26850,26850,26750,483
20240318,115200,5102406500,26850,26900,26900,26850,1883
20240318,115100,5051837500,26900,26900,26900,26900,324
20240318,115000,5043121900,26900,26850,26900,26850,144
20240318,114900,5039250800,26900,26900,26900,26900,231
20240318,114800,5033036900,26900,26900,26900,26800,299
20240318,114700,5025005250,26900,26850,26900,26850,77
20240318,114600,5022935150,26800,26900,26900,26800,659
20240318,114500,5005226900,26900,26900,26900,26850,126
20240318,114400,5001842550,26850,26900,26900,26850,386
20240318,114300,4991459200,26900,26900,26900,26850,235
20240318,114200,4985140050,26900,26900,26900,26850,189
20240318,114100,4980057100,26900,26900,26900,26850,130
20240318,114000,4976560200,26900,26900,26900,26800,980
20240318,113900,4950202850,26900,26900,26900,26850,935
20240318,113800,4925081450,26850,26800,26850,26800,667
20240318,113700,4907191150,26800,26850,26900,26800,208
20240318,113600,4901606200,26850,26850,26850,26800,395
20240318,113500,4891003000,26850,26850,26850,26850,242
20240318,113400,4884505300,26850,26850,26850,26850,97
20240318,113300,4881900850,26850,26850,26850,26800,419
20240318,113200,4870652450,26850,26850,26850,26850,0
20240318,113100,4870652450,26850,26850,26850,26800,488
20240318,113000,4857563200,26850,26850,26850,26800,178
20240318,112900,4852784150,26800,26850,26850,26800,114
20240318,112800,4849725950,26850,26850,26850,26850,173
20240318,112700,4845080900,26850,26800,26850,26750,479
20240318,112600,4832244150,26750,26850,26850,26750,222
20240318,112500,4826286250,26850,26850,26850,26800,434
20240318,112400,4814641850,26800,26850,26850,26800,1220
20240318,112300,4781941900,26850,26800,26850,26800,291
20240318,112200,4774137350,26850,26850,26850,26800,566
20240318,112100,4758941300,26850,26850,26850,26850,152
20240318,112000,4754860100,26850,26850,26850,26850,44
20240318,111900,4753678700,26800,26850,26850,26800,436
20240318,111800,4741975350,26850,26850,26850,26800,344
20240318,111700,4732739000,26850,26850,26850,26850,188
20240318,111600,4727691200,26800,26850,26850,26800,152
20240318,111500,4723612350,26800,26750,26800,26700,821
20240318,111400,4701662100,26800,26850,26850,26800,1942
20240318,111300,4649598000,26800,26850,26900,26800,115
20240318,111200,4646510350,26850,26850,26900,26850,683
20240318,111100,4628157350,26900,26800,26900,26800,221
20240318,111000,4622229950,26800,26800,26900,26800,352
20240318,110900,4612774250,26900,26900,26900,26800,377
20240318,110800,4602652750,26850,26850,26900,26850,375
20240318,110700,4592578900,26900,26900,26900,26800,170
20240318,110600,4588014300,26900,26850,26900,26800,711
20240318,110500,4568933500,26850,26850,26850,26800,316
20240318,110400,4560449350,26850,26850,26850,26800,215
20240318,110300,4554684650,26850,26750,26850,26750,472
20240318,110200,4542043600,26750,26850,26850,26700,3519
20240318,110100,4447801700,26850,26850,26900,26850,408
20240318,110000,4436833350,26800,26900,26900,26800,94
20240318,105900,4434310400,26850,26800,26900,26800,276
20240318,105800,4426904700,26850,26900,26900,26850,268
20240318,105700,4419706700,26900,26850,26900,26800,324
20240318,105600,4411001950,26850,26850,26850,26850,991
20240318,105500,4384393600,26900,26900,26950,26850,343
20240318,105400,4375164700,26900,26950,26950,26900,2352
20240318,105300,4311893500,26950,26950,26950,26950,48
20240318,105200,4310599900,26950,26900,26950,26900,338
20240318,105100,4301495100,26950,26950,26950,26900,759
20240318,105000,4281065950,26950,26950,26950,26900,507
20240318,104900,4267405300,26950,27000,27000,26950,1528
20240318,104800,4226205150,27000,27000,27000,26950,1642
20240318,104700,4181871600,27000,27000,27000,26950,1479
20240318,104600,4142003400,27000,26950,27000,26950,5287
20240318,104500,3999410200,26950,26950,26950,26900,590
20240318,104400,3983512800,26950,26950,26950,26950,726
20240318,104300,3963947100,26900,26900,26950,26900,3182
20240318,104200,3878342600,26900,26800,26900,26800,2772
20240318,104100,3803980100,26800,26800,26800,26800,269
20240318,104000,3796770900,26800,26800,26800,26750,368
20240318,103900,3786909250,26800,26800,26800,26750,171
20240318,103800,3782328700,26800,26750,26800,26750,1071
20240318,103700,3753672700,26750,26800,26800,26750,1761
20240318,103600,3706558450,26800,26750,26800,26750,1229
20240318,103500,3673661800,26750,26750,26750,26700,2896
20240318,103400,3596207850,26800,26800,26800,26800,336
20240318,103300,3587203050,26800,26850,26850,26800,2743
20240318,103200,3513690100,26850,26800,26850,26800,391
20240318,103100,3503204800,26850,26800,26850,26800,274
20240318,103000,3495850250,26850,26850,26850,26800,513
20240318,102900,3482079450,26850,26800,26850,26800,354
20240318,102800,3472587200,26800,26850,26850,26800,224
20240318,102700,3466575250,26850,26850,26850,26800,212
20240318,102600,3460884700,26850,26850,26850,26850,186
20240318,102500,3455890600,26850,26850,26850,26800,340
20240318,102400,3446763400,26850,26800,26850,26800,1687
20240318,102300,3401537400,26850,26850,26850,26850,241
20240318,102200,3395066550,26800,26850,26850,26800,731
20240318,102100,3375441400,26850,26900,26900,26800,3602
20240318,102000,3278719900,26900,26850,26900,26850,1416
20240318,101900,3240692250,26850,26850,26850,26850,417
20240318,101800,3229495800,26850,26800,26850,26800,337
20240318,101700,3220451300,26850,26850,26850,26850,586
20240318,101600,3204717200,26850,26850,26850,26800,845
20240318,101500,3182047750,26850,26850,26850,26800,528
20240318,101400,3167881300,26850,26850,26850,26800,917
20240318,101300,3143264850,26850,26850,26900,26850,1318
20240318,101200,3107873950,26850,26850,26900,26800,2393
20240318,101100,3043621550,26800,26850,26850,26800,700
20240318,101000,3024838450,26850,26850,26850,26850,475
20240318,100900,3012084700,26850,26800,26850,26750,2086
20240318,100800,2956106850,26800,26800,26800,26750,384
20240318,100700,2945818850,26800,26800,26800,26750,3868
20240318,100600,2842156750,26800,26750,26800,26700,1000
20240318,100500,2815402000,26750,26750,26750,26700,1772
20240318,100400,2768003100,26750,26750,26750,26700,458
20240318,100300,2755753400,26750,26800,26800,26650,1687
20240318,100200,2710678250,26800,26750,26800,26700,7279
20240318,100100,2515946400,26750,26750,26750,26700,318
20240318,100000,2507443450,26750,26700,26750,26700,396
20240318,095900,2496858100,26700,26700,26700,26700,883
20240318,095800,2473282000,26700,26650,26700,26600,631
20240318,095700,2456469950,26650,26650,26650,26650,245
20240318,095600,2449940700,26600,26600,26650,26600,238
20240318,095500,2443603400,26600,26600,26650,26600,458
20240318,095400,2431400850,26650,26650,26650,26600,393
20240318,095300,2420942450,26650,26650,26700,26650,1203
20240318,095200,2388867500,26650,26700,26700,26650,207
20240318,095100,2383341350,26750,26700,26750,26700,2832
20240318,095000,2307687000,26700,26700,26700,26650,54
20240318,094900,2306245400,26700,26650,26700,26650,248
20240318,094800,2299624600,26650,26650,26700,26600,4012
20240318,094700,2192801500,26600,26650,26650,26550,816
20240318,094600,2171089550,26600,26650,26650,26600,590
20240318,094500,2155391250,26600,26600,26600,26550,179
20240318,094400,2150630200,26550,26650,26650,26550,159
20240318,094300,2146401400,26550,26600,26650,26550,543
20240318,094200,2131962550,26600,26500,26600,26500,932
20240318,094100,2107241950,26500,26650,26650,26400,3626
20240318,094000,2011140300,26600,26600,26650,26600,249
20240318,093900,2004515300,26550,26650,26700,26550,1909
20240318,093800,1953711250,26600,26750,26750,26600,1280
20240318,093700,1919588850,26750,26750,26750,26650,406
20240318,093600,1908757250,26750,26700,26750,26650,197
20240318,093500,1903498550,26700,26750,26750,26650,1375
20240318,093400,1866820450,26700,26800,26800,26700,740
20240318,093300,1847032900,26800,26750,26800,26750,348
20240318,093200,1837719400,26750,26800,26800,26700,977
20240318,093100,1811572750,26800,26800,26800,26700,913
20240318,093000,1787152600,26750,26750,26800,26700,1581
20240318,092900,1744905400,26750,26850,26850,26750,1472
20240318,092800,1705499100,26850,26850,26850,26700,1474
20240318,092700,1666000000,26800,26850,26900,26750,2481
20240318,092600,1599507850,26900,26900,26900,26800,850
20240318,092500,1576667300,26850,26950,26950,26850,2678
20240318,092400,1504536900,26900,26950,27000,26900,7345
20240318,092300,1306398650,26950,26850,26950,26850,3603
20240318,092200,1209486050,26800,26850,26900,26800,1286
20240318,092100,1174964150,26850,26800,26850,26700,1656
20240318,092000,1130609150,26800,26750,26800,26650,2304
20240318,091900,1068985950,26750,26600,26750,26600,1040
20240318,091800,1041219850,26550,26700,26700,26550,815
20240318,091700,1019531800,26700,26600,26750,26600,2431
20240318,091600,954732050,26600,26600,26700,26550,5686
20240318,091500,803574900,26650,26650,26650,26550,1968
20240318,091400,751260650,26650,26700,26700,26600,2571
20240318,091300,682740150,26700,26700,26750,26650,1121
20240318,091200,652811800,26700,26700,26750,26700,508
20240318,091100,639246900,26700,26700,26700,26650,1322
20240318,091000,603949650,26750,26650,26750,26600,1464
20240318,090900,564935150,26650,26750,26800,26650,1586
20240318,090800,522536300,26800,26800,26800,26750,469
20240318,090700,509967950,26800,26800,26850,26750,1111
20240318,090600,480188350,26800,26850,26900,26800,2096
20240318,090500,423961000,26850,26650,26900,26650,2174
20240318,090400,365720200,26650,26850,26850,26650,1741
20240318,090300,319063850,26900,26700,26900,26650,2280
20240318,090200,258028800,26700,26650,26750,26600,1284
20240318,090100,223836650,26650,26550,26850,26450,3446
20240318,090000,132084700,26550,26900,26950,26500,4879