KissMeData/322000/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210800,644389800,22850,22850,22850,22850,1585
20240318,210700,644389800,22850,22850,22850,22850,0
20240318,210600,644389800,22850,22850,22850,22850,0
20240318,210500,644389800,22850,22850,22850,22850,0
20240318,210400,644389800,22850,22850,22850,22850,0
20240318,210300,644389800,22850,22850,22850,22850,0
20240318,210200,644389800,22850,22850,22850,22850,0
20240318,210100,644389800,22850,22850,22850,22850,0
20240318,210000,644389800,22850,22850,22850,22850,0
20240318,205900,644389800,22850,22850,22850,22850,0
20240318,205800,644389800,22850,22850,22850,22850,0
20240318,205700,644389800,22850,22850,22850,22850,0
20240318,205600,644389800,22850,22850,22850,22850,0
20240318,205500,644389800,22850,22850,22850,22850,0
20240318,205400,644389800,22850,22850,22850,22850,0
20240318,205300,644389800,22850,22850,22850,22850,0
20240318,205200,644389800,22850,22850,22850,22850,0
20240318,205100,644389800,22850,22850,22850,22850,0
20240318,205000,644389800,22850,22850,22850,22850,0
20240318,204900,644389800,22850,22850,22850,22850,0
20240318,204800,644389800,22850,22850,22850,22850,0
20240318,204700,644389800,22850,22850,22850,22850,0
20240318,204600,644389800,22850,22850,22850,22850,0
20240318,204500,644389800,22850,22850,22850,22850,0
20240318,204400,644389800,22850,22850,22850,22850,0
20240318,204300,644389800,22850,22850,22850,22850,0
20240318,204200,644389800,22850,22850,22850,22850,0
20240318,204100,644389800,22850,22850,22850,22850,0
20240318,204000,644389800,22850,22850,22850,22850,0
20240318,203900,644389800,22850,22850,22850,22850,0
20240318,203800,644389800,22850,22850,22850,22850,1585
20240318,203700,644389800,22850,22850,22850,22850,0
20240318,203600,644389800,22850,22850,22850,22850,0
20240318,203500,644389800,22850,22850,22850,22850,0
20240318,203400,644389800,22850,22850,22850,22850,0
20240318,203300,644389800,22850,22850,22850,22850,0
20240318,203200,644389800,22850,22850,22850,22850,0
20240318,203100,644389800,22850,22850,22850,22850,0
20240318,203000,644389800,22850,22850,22850,22850,0
20240318,202900,644389800,22850,22850,22850,22850,0
20240318,202800,644389800,22850,22850,22850,22850,0
20240318,202700,644389800,22850,22850,22850,22850,0
20240318,202600,644389800,22850,22850,22850,22850,0
20240318,202500,644389800,22850,22850,22850,22850,0
20240318,202400,644389800,22850,22850,22850,22850,0
20240318,202300,644389800,22850,22850,22850,22850,0
20240318,202200,644389800,22850,22850,22850,22850,0
20240318,202100,644389800,22850,22850,22850,22850,0
20240318,202000,644389800,22850,22850,22850,22850,0
20240318,201900,644389800,22850,22850,22850,22850,0
20240318,201800,644389800,22850,22850,22850,22850,0
20240318,201700,644389800,22850,22850,22850,22850,0
20240318,201600,644389800,22850,22850,22850,22850,0
20240318,201500,644389800,22850,22850,22850,22850,0
20240318,201400,644389800,22850,22850,22850,22850,0
20240318,201300,644389800,22850,22850,22850,22850,0
20240318,201200,644389800,22850,22850,22850,22850,0
20240318,201100,644389800,22850,22850,22850,22850,0
20240318,201000,644389800,22850,22850,22850,22850,0
20240318,200900,644389800,22850,22850,22850,22850,0
20240318,200800,644389800,22850,22850,22850,22850,1585
20240318,200700,644389800,22850,22850,22850,22850,0
20240318,200600,644389800,22850,22850,22850,22850,0
20240318,200500,644389800,22850,22850,22850,22850,0
20240318,200400,644389800,22850,22850,22850,22850,0
20240318,200300,644389800,22850,22850,22850,22850,0
20240318,200200,644389800,22850,22850,22850,22850,0
20240318,200100,644389800,22850,22850,22850,22850,0
20240318,200000,644389800,22850,22850,22850,22850,0
20240318,195900,644389800,22850,22850,22850,22850,0
20240318,195800,644389800,22850,22850,22850,22850,0
20240318,195700,644389800,22850,22850,22850,22850,0
20240318,195600,644389800,22850,22850,22850,22850,0
20240318,195500,644389800,22850,22850,22850,22850,0
20240318,195400,644389800,22850,22850,22850,22850,0
20240318,195300,644389800,22850,22850,22850,22850,0
20240318,195200,644389800,22850,22850,22850,22850,0
20240318,195100,644389800,22850,22850,22850,22850,0
20240318,195000,644389800,22850,22850,22850,22850,0
20240318,194900,644389800,22850,22850,22850,22850,0
20240318,194800,644389800,22850,22850,22850,22850,0
20240318,194700,644389800,22850,22850,22850,22850,0
20240318,194600,644389800,22850,22850,22850,22850,0
20240318,194500,644389800,22850,22850,22850,22850,0
20240318,194400,644389800,22850,22850,22850,22850,0
20240318,194300,644389800,22850,22850,22850,22850,0
20240318,194200,644389800,22850,22850,22850,22850,0
20240318,194100,644389800,22850,22850,22850,22850,0
20240318,194000,644389800,22850,22850,22850,22850,0
20240318,193900,644389800,22850,22850,22850,22850,0
20240318,193800,644389800,22850,22850,22850,22850,1585
20240318,193700,644389800,22850,22850,22850,22850,0
20240318,193600,644389800,22850,22850,22850,22850,0
20240318,193500,644389800,22850,22850,22850,22850,0
20240318,193400,644389800,22850,22850,22850,22850,0
20240318,193300,644389800,22850,22850,22850,22850,0
20240318,193200,644389800,22850,22850,22850,22850,0
20240318,193100,644389800,22850,22850,22850,22850,0
20240318,193000,644389800,22850,22850,22850,22850,0
20240318,192900,644389800,22850,22850,22850,22850,0
20240318,192800,644389800,22850,22850,22850,22850,0
20240318,192700,644389800,22850,22850,22850,22850,0
20240318,192600,644389800,22850,22850,22850,22850,0
20240318,192500,644389800,22850,22850,22850,22850,0
20240318,192400,644389800,22850,22850,22850,22850,0
20240318,192300,644389800,22850,22850,22850,22850,0
20240318,192200,644389800,22850,22850,22850,22850,0
20240318,192100,644389800,22850,22850,22850,22850,0
20240318,192000,644389800,22850,22850,22850,22850,0
20240318,191900,644389800,22850,22850,22850,22850,0
20240318,191800,644389800,22850,22850,22850,22850,0
20240318,191700,644389800,22850,22850,22850,22850,0
20240318,191600,644389800,22850,22850,22850,22850,0
20240318,191500,644389800,22850,22850,22850,22850,0
20240318,191400,644389800,22850,22850,22850,22850,0
20240318,191300,644389800,22850,22850,22850,22850,0
20240318,191200,644389800,22850,22850,22850,22850,0
20240318,191100,644389800,22850,22850,22850,22850,0
20240318,191000,644389800,22850,22850,22850,22850,0
20240318,190900,644389800,22850,22850,22850,22850,0
20240318,190800,644389800,22850,22850,22850,22850,1585
20240318,190700,644389800,22850,22850,22850,22850,0
20240318,190600,644389800,22850,22850,22850,22850,0
20240318,190500,644389800,22850,22850,22850,22850,0
20240318,190400,644389800,22850,22850,22850,22850,0
20240318,190300,644389800,22850,22850,22850,22850,0
20240318,190200,644389800,22850,22850,22850,22850,0
20240318,190100,644389800,22850,22850,22850,22850,0
20240318,190000,644389800,22850,22850,22850,22850,0
20240318,185900,644389800,22850,22850,22850,22850,0
20240318,185800,644389800,22850,22850,22850,22850,0
20240318,185700,644389800,22850,22850,22850,22850,0
20240318,185600,644389800,22850,22850,22850,22850,0
20240318,185500,644389800,22850,22850,22850,22850,0
20240318,185400,644389800,22850,22850,22850,22850,0
20240318,185300,644389800,22850,22850,22850,22850,0
20240318,185200,644389800,22850,22850,22850,22850,0
20240318,185100,644389800,22850,22850,22850,22850,0
20240318,185000,644389800,22850,22850,22850,22850,0
20240318,184900,644389800,22850,22850,22850,22850,0
20240318,184800,644389800,22850,22850,22850,22850,0
20240318,184700,644389800,22850,22850,22850,22850,0
20240318,184600,644389800,22850,22850,22850,22850,0
20240318,184500,644389800,22850,22850,22850,22850,0
20240318,184400,644389800,22850,22850,22850,22850,0
20240318,184300,644389800,22850,22850,22850,22850,0
20240318,184200,644389800,22850,22850,22850,22850,0
20240318,184100,644389800,22850,22850,22850,22850,0
20240318,184000,644389800,22850,22850,22850,22850,0
20240318,183900,644389800,22850,22850,22850,22850,0
20240318,183800,644389800,22850,22850,22850,22850,1585
20240318,183700,644389800,22850,22850,22850,22850,0
20240318,183600,644389800,22850,22850,22850,22850,0
20240318,183500,644389800,22850,22850,22850,22850,0
20240318,183400,644389800,22850,22850,22850,22850,0
20240318,183300,644389800,22850,22850,22850,22850,0
20240318,183200,644389800,22850,22850,22850,22850,0
20240318,183100,644389800,22850,22850,22850,22850,0
20240318,183000,644389800,22850,22850,22850,22850,0
20240318,182900,644389800,22850,22850,22850,22850,0
20240318,182800,644389800,22850,22850,22850,22850,0
20240318,182700,644389800,22850,22850,22850,22850,0
20240318,182600,644389800,22850,22850,22850,22850,0
20240318,182500,644389800,22850,22850,22850,22850,0
20240318,182400,644389800,22850,22850,22850,22850,0
20240318,182300,644389800,22850,22850,22850,22850,0
20240318,182200,644389800,22850,22850,22850,22850,0
20240318,182100,644389800,22850,22850,22850,22850,0
20240318,182000,644389800,22850,22850,22850,22850,0
20240318,181900,644389800,22850,22850,22850,22850,0
20240318,181800,644389800,22850,22850,22850,22850,0
20240318,181700,644389800,22850,22850,22850,22850,0
20240318,181600,644389800,22850,22850,22850,22850,0
20240318,181500,644389800,22850,22850,22850,22850,0
20240318,181400,644389800,22850,22850,22850,22850,0
20240318,181300,644389800,22850,22850,22850,22850,0
20240318,181200,644389800,22850,22850,22850,22850,0
20240318,181100,644389800,22850,22850,22850,22850,0
20240318,181000,644389800,22850,22850,22850,22850,0
20240318,180900,644389800,22850,22850,22850,22850,0
20240318,180800,644389800,22850,22850,22850,22850,1585
20240318,180700,644389800,22850,22850,22850,22850,0
20240318,180600,644389800,22850,22850,22850,22850,0
20240318,180500,644389800,22850,22850,22850,22850,0
20240318,180400,644389800,22850,22850,22850,22850,0
20240318,180300,644389800,22850,22850,22850,22850,0
20240318,180200,644389800,22850,22850,22850,22850,0
20240318,180100,644389800,22850,22850,22850,22850,0
20240318,180000,644389800,22850,22850,22850,22850,0
20240318,175900,644389800,22850,22850,22850,22850,0
20240318,175800,644389800,22850,22850,22850,22850,0
20240318,175700,644389800,22850,22850,22850,22850,0
20240318,175600,644389800,22850,22850,22850,22850,0
20240318,175500,644389800,22850,22850,22850,22850,0
20240318,175400,644389800,22850,22850,22850,22850,0
20240318,175300,644389800,22850,22850,22850,22850,0
20240318,175200,644389800,22850,22850,22850,22850,0
20240318,175100,644389800,22850,22850,22850,22850,0
20240318,175000,644389800,22850,22850,22850,22850,0
20240318,174900,644389800,22850,22850,22850,22850,0
20240318,174800,644389800,22850,22850,22850,22850,0
20240318,174700,644389800,22850,22850,22850,22850,0
20240318,174600,644389800,22850,22850,22850,22850,0
20240318,174500,644389800,22850,22850,22850,22850,0
20240318,174400,644389800,22850,22850,22850,22850,0
20240318,174300,644389800,22850,22850,22850,22850,0
20240318,174200,644389800,22850,22850,22850,22850,0
20240318,174100,644389800,22850,22850,22850,22850,0
20240318,174000,644389800,22850,22850,22850,22850,0
20240318,173900,644389800,22850,22850,22850,22850,0
20240318,173800,644389800,22850,22850,22850,22850,1585
20240318,173700,644389800,22850,22850,22850,22850,0
20240318,173600,644389800,22850,22850,22850,22850,0
20240318,173500,644389800,22850,22850,22850,22850,0
20240318,173400,644389800,22850,22850,22850,22850,0
20240318,173300,644389800,22850,22850,22850,22850,0
20240318,173200,644389800,22850,22850,22850,22850,0
20240318,173100,644389800,22850,22850,22850,22850,0
20240318,173000,644389800,22850,22850,22850,22850,0
20240318,172900,644389800,22850,22850,22850,22850,0
20240318,172800,644389800,22850,22850,22850,22850,0
20240318,172700,644389800,22850,22850,22850,22850,0
20240318,172600,644389800,22850,22850,22850,22850,0
20240318,172500,644389800,22850,22850,22850,22850,0
20240318,172400,644389800,22850,22850,22850,22850,0
20240318,172300,644389800,22850,22850,22850,22850,0
20240318,172200,644389800,22850,22850,22850,22850,0
20240318,172100,644389800,22850,22850,22850,22850,0
20240318,172000,644389800,22850,22850,22850,22850,0
20240318,171900,644389800,22850,22850,22850,22850,0
20240318,171800,644389800,22850,22850,22850,22850,0
20240318,171700,644389800,22850,22850,22850,22850,0
20240318,171600,644389800,22850,22850,22850,22850,0
20240318,171500,644389800,22850,22850,22850,22850,0
20240318,171400,644389800,22850,22850,22850,22850,0
20240318,171300,644389800,22850,22850,22850,22850,0
20240318,171200,644389800,22850,22850,22850,22850,0
20240318,171100,644389800,22850,22850,22850,22850,0
20240318,171000,644389800,22850,22850,22850,22850,0
20240318,170900,644389800,22850,22850,22850,22850,0
20240318,170800,644389800,22850,22850,22850,22850,1585
20240318,170700,644389800,22850,22850,22850,22850,0
20240318,170600,644389800,22850,22850,22850,22850,0
20240318,170500,644389800,22850,22850,22850,22850,0
20240318,170400,644389800,22850,22850,22850,22850,0
20240318,170300,644389800,22850,22850,22850,22850,0
20240318,170200,644389800,22850,22850,22850,22850,0
20240318,170100,644389800,22850,22850,22850,22850,0
20240318,170000,644389800,22850,22850,22850,22850,0
20240318,165900,644389800,22850,22850,22850,22850,0
20240318,165800,644389800,22850,22850,22850,22850,0
20240318,165700,644389800,22850,22850,22850,22850,0
20240318,165600,644389800,22850,22850,22850,22850,0
20240318,165500,644389800,22850,22850,22850,22850,0
20240318,165400,644389800,22850,22850,22850,22850,0
20240318,165300,644389800,22850,22850,22850,22850,0
20240318,165200,644389800,22850,22850,22850,22850,0
20240318,165100,644389800,22850,22850,22850,22850,0
20240318,165000,644389800,22850,22850,22850,22850,0
20240318,164900,644389800,22850,22850,22850,22850,0
20240318,164800,644389800,22850,22850,22850,22850,0
20240318,164700,644389800,22850,22850,22850,22850,0
20240318,164600,644389800,22850,22850,22850,22850,0
20240318,164500,644389800,22850,22850,22850,22850,0
20240318,164400,644389800,22850,22850,22850,22850,0
20240318,164300,644389800,22850,22850,22850,22850,0
20240318,164200,644389800,22850,22850,22850,22850,0
20240318,164100,644389800,22850,22850,22850,22850,0
20240318,164000,644389800,22850,22850,22850,22850,0
20240318,163900,644389800,22850,22850,22850,22850,0
20240318,163800,644389800,22850,22850,22850,22850,1585
20240318,163700,644389800,22850,22850,22850,22850,0
20240318,163600,644389800,22850,22850,22850,22850,0
20240318,163500,644389800,22850,22850,22850,22850,0
20240318,163400,644389800,22850,22850,22850,22850,0
20240318,163300,644389800,22850,22850,22850,22850,0
20240318,163200,644389800,22850,22850,22850,22850,0
20240318,163100,644389800,22850,22850,22850,22850,0
20240318,163000,644389800,22850,22850,22850,22850,0
20240318,162900,644389800,22850,22850,22850,22850,0
20240318,162800,644389800,22850,22850,22850,22850,0
20240318,162700,644389800,22850,22850,22850,22850,0
20240318,162600,644389800,22850,22850,22850,22850,0
20240318,162500,644389800,22850,22850,22850,22850,0
20240318,162400,644389800,22850,22850,22850,22850,0
20240318,162300,644389800,22850,22850,22850,22850,0
20240318,162200,644389800,22850,22850,22850,22850,0
20240318,162100,644389800,22850,22850,22850,22850,0
20240318,162000,644389800,22850,22850,22850,22850,0
20240318,161900,644389800,22850,22850,22850,22850,0
20240318,161800,644389800,22850,22850,22850,22850,0
20240318,161700,644389800,22850,22850,22850,22850,0
20240318,161600,644389800,22850,22850,22850,22850,0
20240318,161500,644389800,22850,22850,22850,22850,0
20240318,161400,644389800,22850,22850,22850,22850,0
20240318,161300,644389800,22850,22850,22850,22850,0
20240318,161200,644389800,22850,22850,22850,22850,0
20240318,161100,644389800,22850,22850,22850,22850,0
20240318,161000,644389800,22850,22850,22850,22850,0
20240318,160900,644389800,22850,22850,22850,22850,0
20240318,160800,644389800,22850,22850,22850,22850,1585
20240318,160700,644389800,22850,22850,22850,22850,0
20240318,160600,644389800,22850,22850,22850,22850,0
20240318,160500,644389800,22850,22850,22850,22850,0
20240318,160400,644389800,22850,22850,22850,22850,0
20240318,160300,644389800,22850,22850,22850,22850,0
20240318,160200,644389800,22850,22850,22850,22850,0
20240318,160100,644389800,22850,22850,22850,22850,0
20240318,160000,644389800,22850,22850,22850,22850,0
20240318,155900,644389800,22850,22850,22850,22850,0
20240318,155800,644389800,22850,22850,22850,22850,0
20240318,155700,644389800,22850,22850,22850,22850,0
20240318,155600,644389800,22850,22850,22850,22850,0
20240318,155500,644389800,22850,22850,22850,22850,0
20240318,155400,644389800,22850,22850,22850,22850,0
20240318,155300,644389800,22850,22850,22850,22850,0
20240318,155200,644389800,22850,22850,22850,22850,0
20240318,155100,644389800,22850,22850,22850,22850,0
20240318,155000,644389800,22850,22850,22850,22850,0
20240318,154900,644389800,22850,22850,22850,22850,0
20240318,154800,644389800,22850,22850,22850,22850,0
20240318,154700,644389800,22850,22850,22850,22850,0
20240318,154600,644389800,22850,22850,22850,22850,0
20240318,154500,644389800,22850,22850,22850,22850,0
20240318,154400,644389800,22850,22850,22850,22850,0
20240318,154300,644389800,22850,22850,22850,22850,0
20240318,154200,644389800,22850,22850,22850,22850,0
20240318,154100,644389800,22850,22850,22850,22850,0
20240318,154000,644389800,22850,22850,22850,22850,0
20240318,153900,644389800,22850,22850,22850,22850,0
20240318,153800,644389800,22850,22850,22850,22850,1585
20240318,153700,644389800,22850,22850,22850,22850,0
20240318,153600,644389800,22850,22850,22850,22850,0
20240318,153500,644389800,22850,22850,22850,22850,0
20240318,153400,644389800,22850,22850,22850,22850,0
20240318,153300,644389800,22850,22850,22850,22850,0
20240318,153200,644389800,22850,22850,22850,22850,0
20240318,153100,644389800,22850,22850,22850,22850,0
20240318,153000,644389800,22850,22850,22850,22850,1585
20240318,152900,608172550,22800,22800,22800,22800,0
20240318,152800,608172550,22800,22800,22800,22800,0
20240318,152700,608172550,22800,22800,22800,22800,0
20240318,152600,608172550,22800,22800,22800,22800,0
20240318,152500,608172550,22800,22800,22800,22800,0
20240318,152400,608172550,22800,22800,22800,22800,0
20240318,152300,608172550,22800,22800,22800,22800,0
20240318,152200,608172550,22800,22800,22800,22800,0
20240318,152100,608172550,22800,22800,22800,22800,0
20240318,152000,608172550,22800,22800,22800,22800,0
20240318,151900,608172550,22800,22800,22800,22750,129
20240318,151800,605236000,22800,22700,22800,22650,1113
20240318,151700,579994350,22700,22700,22750,22700,32
20240318,151600,579267900,22700,22700,22700,22700,66
20240318,151500,577769700,22700,22700,22700,22700,252
20240318,151400,572049300,22700,22700,22700,22700,200
20240318,151300,567509300,22700,22700,22700,22700,41
20240318,151200,566578600,22700,22700,22700,22700,153
20240318,151100,563105500,22750,22750,22750,22750,1
20240318,151000,563082750,22750,22750,22750,22750,10
20240318,150900,562855250,22750,22750,22750,22750,1
20240318,150800,562832500,22750,22750,22750,22750,3
20240318,150700,562764250,22700,22700,22700,22700,21
20240318,150600,562287550,22750,22700,22750,22700,62
20240318,150500,560880100,22750,22750,22750,22750,0
20240318,150400,560880100,22750,22750,22750,22750,0
20240318,150300,560880100,22750,22700,22750,22700,15
20240318,150200,560539550,22750,22750,22750,22750,0
20240318,150100,560539550,22750,22750,22750,22750,0
20240318,150000,560539550,22750,22750,22750,22750,3
20240318,145900,560471300,22750,22700,22750,22700,6
20240318,145800,560334850,22700,22750,22750,22700,102
20240318,145700,558019350,22750,22750,22750,22700,107
20240318,145600,555590100,22700,22700,22700,22700,0
20240318,145500,555590100,22700,22700,22700,22700,39
20240318,145400,554704800,22750,22750,22750,22750,0
20240318,145300,554704800,22750,22750,22750,22750,0
20240318,145200,554704800,22750,22750,22750,22750,0
20240318,145100,554704800,22750,22750,22750,22750,50
20240318,145000,553567300,22750,22750,22750,22750,0
20240318,144900,553567300,22750,22750,22750,22750,2
20240318,144800,553521800,22750,22750,22750,22750,1
20240318,144700,553499050,22750,22750,22750,22750,0
20240318,144600,553499050,22750,22750,22750,22750,2
20240318,144500,553453550,22700,22700,22700,22700,148
20240318,144400,550093950,22750,22750,22750,22750,2
20240318,144300,550048450,22750,22750,22750,22750,0
20240318,144200,550048450,22750,22750,22750,22750,0
20240318,144100,550048450,22750,22750,22750,22750,1
20240318,144000,550025700,22800,22800,22800,22800,2
20240318,143900,549980100,22700,22700,22700,22700,86
20240318,143800,548027900,22800,22800,22800,22800,0
20240318,143700,548027900,22800,22800,22800,22800,7
20240318,143600,547868300,22700,22700,22700,22700,131
20240318,143500,544894600,22700,22700,22700,22700,0
20240318,143400,544894600,22700,22700,22700,22700,0
20240318,143300,544894600,22700,22700,22700,22700,115
20240318,143200,542284100,22650,22650,22650,22650,0
20240318,143100,542284100,22650,22650,22650,22650,86
20240318,143000,540336200,22700,22700,22700,22700,62
20240318,142900,538928800,22700,22700,22700,22700,3
20240318,142800,538860700,22700,22700,22700,22700,87
20240318,142700,536885800,22800,22800,22800,22800,1
20240318,142600,536863000,22650,22650,22650,22650,0
20240318,142500,536863000,22650,22650,22650,22650,94
20240318,142400,534733900,22650,22650,22650,22650,30
20240318,142300,534054400,22650,22650,22650,22650,0
20240318,142200,534054400,22650,22650,22650,22650,86
20240318,142100,532106500,22650,22650,22650,22650,0
20240318,142000,532106500,22650,22650,22650,22650,87
20240318,141900,530135950,22650,22650,22650,22650,0
20240318,141800,530135950,22650,22650,22650,22650,26
20240318,141700,529547050,22800,22700,22800,22700,97
20240318,141600,527344550,22800,22800,22800,22800,1
20240318,141500,527321750,22700,22700,22700,22700,14
20240318,141400,527003950,22800,22700,22800,22650,337
20240318,141300,519358250,22700,22700,22700,22700,220
20240318,141200,514364250,22700,22700,22700,22700,20
20240318,141100,513910250,22700,22700,22700,22700,87
20240318,141000,511935350,22700,22700,22700,22700,150
20240318,140900,508530350,22700,22700,22700,22700,86
20240318,140800,506578150,22700,22700,22700,22700,1
20240318,140700,506555450,22800,22800,22800,22800,1
20240318,140600,506532650,22700,22700,22700,22700,98
20240318,140500,504308050,22800,22750,22800,22750,2
20240318,140400,504262500,22800,22800,22800,22800,2
20240318,140300,504216900,22700,22700,22700,22700,87
20240318,140200,502242000,22700,22700,22700,22700,0
20240318,140100,502242000,22700,22700,22700,22700,0
20240318,140000,502242000,22700,22700,22700,22700,86
20240318,135900,500289800,22700,22700,22700,22700,1
20240318,135800,500267100,22800,22800,22800,22800,1
20240318,135700,500244300,22700,22700,22700,22700,86
20240318,135600,498292100,22700,22700,22700,22700,0
20240318,135500,498292100,22700,22700,22700,22700,87
20240318,135400,496317200,22700,22700,22700,22700,5
20240318,135300,496203700,22700,22700,22700,22700,14
20240318,135200,495885900,22700,22700,22700,22700,87
20240318,135100,493911000,22700,22700,22700,22700,0
20240318,135000,493911000,22700,22700,22700,22700,5
20240318,134900,493797500,22700,22700,22700,22700,86
20240318,134800,491845300,22700,22700,22700,22700,3
20240318,134700,491777200,22800,22800,22800,22800,43
20240318,134600,490796800,22700,22800,22800,22700,92
20240318,134500,488707900,22800,22800,22800,22800,0
20240318,134400,488707900,22800,22700,22800,22700,87
20240318,134300,486732900,22800,22800,22800,22800,0
20240318,134200,486732900,22800,22800,22800,22800,4
20240318,134100,486641700,22800,22700,22800,22700,87
20240318,134000,484666700,22800,22800,22800,22800,9
20240318,133900,484461500,22850,22700,22850,22700,40
20240318,133800,483553200,22850,22650,22850,22650,939
20240318,133700,462230750,22650,22700,22700,22650,1549
20240318,133600,427139200,22700,22700,22700,22700,223
20240318,133500,422077100,22700,22800,22800,22700,87
20240318,133400,420102100,22700,22700,22700,22700,2
20240318,133300,420056700,22700,22700,22700,22700,87
20240318,133200,418081800,22800,22800,22800,22800,1
20240318,133100,418059000,22700,22700,22800,22700,300
20240318,133000,411231400,22650,22650,22650,22650,86
20240318,132900,409283500,22750,22800,22800,22750,57
20240318,132800,407984150,22650,22650,22650,22650,0
20240318,132700,407984150,22650,22800,22800,22650,87
20240318,132600,406013450,22750,22750,22750,22750,7
20240318,132500,405854200,22750,22750,22750,22750,0
20240318,132400,405854200,22750,22750,22750,22700,162
20240318,132300,402173050,22750,22750,22750,22750,44
20240318,132200,401172050,22800,22700,22800,22700,87
20240318,132100,399197050,22800,22800,22800,22800,0
20240318,132000,399197050,22800,22700,22800,22700,2
20240318,131900,399151550,22750,22750,22750,22750,86
20240318,131800,397195050,22800,22800,22800,22800,8
20240318,131700,397012650,22800,22800,22800,22800,1
20240318,131600,396989850,22700,22700,22700,22700,87
20240318,131500,395014950,22800,22800,22800,22800,10
20240318,131400,394786950,22800,22800,22800,22800,3
20240318,131300,394718550,22700,22700,22700,22700,86
20240318,131200,392766350,22800,22800,22800,22800,5
20240318,131100,392652350,22700,22700,22700,22700,86
20240318,131000,390700150,22850,22850,22850,22850,0
20240318,130900,390700150,22850,22850,22850,22850,0
20240318,130800,390700150,22850,22700,22850,22700,88
20240318,130700,388702400,22750,22750,22750,22750,0
20240318,130600,388702400,22750,22750,22750,22750,0
20240318,130500,388702400,22750,22750,22750,22750,90
20240318,130400,386654900,22750,22750,22750,22750,0
20240318,130300,386654900,22750,22750,22750,22750,0
20240318,130200,386654900,22750,22750,22750,22750,86
20240318,130100,384698400,22850,22850,22850,22850,0
20240318,130000,384698400,22850,22750,22850,22750,95
20240318,125900,382536350,22900,22850,22900,22800,19
20240318,125800,382102150,22850,22750,22850,22700,279
20240318,125700,375741700,22850,22750,22850,22750,88
20240318,125600,373739500,22850,22850,22850,22850,5
20240318,125500,373625250,22900,22850,22900,22850,11
20240318,125400,373373850,22850,22700,22900,22650,640
20240318,125300,358785550,22650,22700,22800,22650,632
20240318,125200,344440900,22800,22800,22800,22800,1
20240318,125100,344418100,22700,22700,22700,22700,87
20240318,125000,342443200,22800,22850,22850,22800,20
20240318,124900,341986700,22800,22700,22850,22700,433
20240318,124800,332127450,22700,22700,22700,22700,90
20240318,124700,330084450,22700,22700,22700,22700,2
20240318,124600,330039050,22850,22700,22850,22700,91
20240318,124500,327972800,22800,22800,22800,22800,12
20240318,124400,327699200,22800,22750,22850,22750,134
20240318,124300,324644550,22750,22750,22750,22700,90
20240318,124200,322597500,22700,22700,22700,22700,0
20240318,124100,322597500,22700,22700,22700,22700,0
20240318,124000,322597500,22700,22800,22800,22700,86
20240318,123900,320645100,22850,22850,22850,22850,10
20240318,123800,320416600,22850,22700,22850,22650,587
20240318,123700,307089900,22650,22750,22750,22650,155
20240318,123600,303573200,22750,22750,22750,22750,1
20240318,123500,303550450,22650,22650,22700,22650,458
20240318,123400,293158250,22650,22650,22650,22650,0
20240318,123300,293158250,22650,22650,22650,22650,2
20240318,123200,293112950,22650,22650,22650,22650,86
20240318,123100,291165050,22650,22650,22650,22650,0
20240318,123000,291165050,22650,22650,22650,22650,1
20240318,122900,291142400,22600,22650,22650,22600,304
20240318,122800,284261100,22650,22650,22650,22650,218
20240318,122700,279323400,22700,22700,22700,22700,1
20240318,122600,279300700,22650,22700,22700,22650,175
20240318,122500,275336900,22650,22650,22650,22650,0
20240318,122400,275336900,22650,22700,22700,22650,86
20240318,122300,273388600,22700,22700,22700,22700,4
20240318,122200,273297800,22650,22650,22650,22650,40
20240318,122100,272391800,22650,22700,22700,22650,87
20240318,122000,270418200,22750,22650,22750,22650,5
20240318,121900,270304850,22800,22700,22800,22700,10
20240318,121800,270077750,22700,22700,22700,22650,107
20240318,121700,267653150,22700,22700,22700,22700,4
20240318,121600,267562350,22700,22700,22700,22650,86
20240318,121500,265613450,22800,22850,22850,22800,2
20240318,121400,265567800,22800,22700,22800,22700,7
20240318,121300,265408600,22650,22800,22800,22650,87
20240318,121200,263435700,22850,22850,22850,22850,1
20240318,121100,263412850,22850,22850,22850,22850,1
20240318,121000,263390000,22850,22650,22850,22650,109
20240318,120900,260919450,22650,22750,22750,22650,220
20240318,120800,255935750,22850,22800,22850,22800,4
20240318,120700,255844450,22700,22800,22850,22700,112
20240318,120600,253299350,22800,22800,22800,22800,0
20240318,120500,253299350,22800,22800,22800,22800,4
20240318,120400,253208150,22700,22800,22850,22700,191
20240318,120300,248871950,22800,22800,22800,22800,129
20240318,120200,245930750,22800,22700,22800,22700,161
20240318,120100,242268550,22800,22800,22800,22800,0
20240318,120000,242268550,22800,22800,22800,22800,11
20240318,115900,242017750,22800,22700,22800,22700,92
20240318,115800,239929250,22750,22750,22750,22750,10
20240318,115700,239701750,22800,22800,22800,22800,0
20240318,115600,239701750,22800,22750,22800,22700,90
20240318,115500,237657500,22800,22800,22800,22800,0
20240318,115400,237657500,22800,22800,22800,22800,2
20240318,115300,237611900,22800,22750,22800,22750,88
20240318,115200,235609850,22800,22800,22800,22800,2
20240318,115100,235564250,22750,22750,22750,22750,86
20240318,115000,233607750,22800,22800,22800,22800,1
20240318,114900,233584950,22800,22800,22800,22800,10
20240318,114800,233356950,22800,22800,22800,22750,98
20240318,114700,231126950,22750,22750,22800,22750,13
20240318,114600,230831100,22750,22750,22750,22750,0
20240318,114500,230831100,22750,22800,22800,22750,92
20240318,114400,228737800,22750,22750,22750,22750,194
20240318,114300,224324300,22750,22750,22750,22750,0
20240318,114200,224324300,22750,22750,22750,22700,100
20240318,114100,222053600,22750,22750,22750,22750,1
20240318,114000,222030850,22700,22650,22700,22650,89
20240318,113900,220014800,22700,22700,22700,22700,2
20240318,113800,219969400,22700,22700,22700,22700,8
20240318,113700,219787800,22800,22750,22800,22700,90
20240318,113600,217743400,22800,22800,22800,22800,5
20240318,113500,217629400,22800,22650,22800,22650,28
20240318,113400,216994300,22650,22800,22800,22650,116
20240318,113300,214365650,22800,22750,22800,22750,5
20240318,113200,214251700,22700,22700,22700,22700,0
20240318,113100,214251700,22700,22700,22700,22700,87
20240318,113000,212276800,22800,22800,22800,22800,10
20240318,112900,212048800,22800,22800,22800,22800,2
20240318,112800,212003200,22700,22700,22700,22700,86
20240318,112700,210051000,22800,22800,22800,22800,0
20240318,112600,210051000,22800,22700,22800,22700,90
20240318,112500,208007600,22800,22800,22800,22800,1
20240318,112400,207984800,22800,22800,22800,22800,1
20240318,112300,207962000,22800,22700,22800,22700,88
20240318,112200,205964300,22700,22700,22700,22700,10
20240318,112100,205737300,22700,22700,22700,22700,0
20240318,112000,205737300,22700,22700,22700,22700,116
20240318,111900,203104100,22700,22700,22700,22700,504
20240318,111800,191663300,22800,22750,22800,22750,7
20240318,111700,191503950,22750,22750,22750,22750,87
20240318,111600,189524700,22750,22750,22750,22750,0
20240318,111500,189524700,22750,22750,22750,22750,236
20240318,111400,184155700,22800,22800,22800,22800,0
20240318,111300,184155700,22800,22800,22800,22800,51
20240318,111200,182992900,22750,22750,22750,22750,86
20240318,111100,181036400,22800,22800,22800,22800,100
20240318,111000,178756400,22800,22800,22800,22800,0
20240318,110900,178756400,22800,22800,22800,22750,89
20240318,110800,176730800,22850,22850,22850,22850,0
20240318,110700,176730800,22850,22850,22850,22850,11
20240318,110600,176479450,22800,22800,22800,22800,100
20240318,110500,174199450,22850,22850,22850,22850,0
20240318,110400,174199450,22850,22800,22850,22800,87
20240318,110300,172215800,22800,22800,22800,22800,10
20240318,110200,171987800,22850,22850,22850,22850,0
20240318,110100,171987800,22850,22850,22850,22800,107
20240318,110000,169547200,22850,22850,22850,22850,1
20240318,105900,169524350,22800,22800,22800,22800,0
20240318,105800,169524350,22800,22800,22800,22800,86
20240318,105700,167563550,22850,22850,22850,22850,0
20240318,105600,167563550,22850,22850,22850,22850,3
20240318,105500,167495000,22800,22800,22850,22800,237
20240318,105400,162089250,22850,22850,22850,22850,1
20240318,105300,162066400,22800,22800,22800,22800,87
20240318,105200,160082800,22800,22800,22800,22800,124
20240318,105100,157255600,22850,22850,22850,22850,0
20240318,105000,157255600,22850,22800,22850,22800,89
20240318,104900,155226350,22850,22850,22850,22850,1
20240318,104800,155203500,22800,22800,22800,22800,0
20240318,104700,155203500,22800,22800,22800,22800,86
20240318,104600,153242700,22850,22800,22850,22800,4
20240318,104500,153151400,22800,22800,22850,22800,46
20240318,104400,152102450,22850,22850,22850,22850,45
20240318,104300,151074200,22850,22850,22850,22850,434
20240318,104200,141157300,22850,22850,22850,22850,179
20240318,104100,137067150,22900,22900,22900,22900,1
20240318,104000,137044250,22900,22900,22900,22900,0
20240318,103900,137044250,22900,22900,22900,22900,0
20240318,103800,137044250,22900,22900,22900,22900,0
20240318,103700,137044250,22900,22850,22900,22850,10
20240318,103600,136815700,22850,22850,22850,22850,14
20240318,103500,136495800,22900,22900,22900,22900,0
20240318,103400,136495800,22900,22900,22900,22900,10
20240318,103300,136266800,22900,22900,22900,22900,10
20240318,103200,136037800,22850,22850,22850,22850,0
20240318,103100,136037800,22850,22850,22850,22850,15
20240318,103000,135695050,22900,22900,22900,22900,0
20240318,102900,135695050,22900,22900,22900,22900,0
20240318,102800,135695050,22900,22900,22900,22900,6
20240318,102700,135557650,22900,22900,22900,22900,0
20240318,102600,135557650,22900,22900,22900,22900,0
20240318,102500,135557650,22900,22900,22900,22900,0
20240318,102400,135557650,22900,22900,22900,22900,0
20240318,102300,135557650,22900,22900,22900,22900,1
20240318,102200,135534750,22900,22900,22900,22900,100
20240318,102100,133244750,22850,22850,22850,22850,40
20240318,102000,132330750,22850,22850,22850,22850,0
20240318,101900,132330750,22850,22900,22900,22850,154
20240318,101800,128810350,22850,22850,22850,22850,14
20240318,101700,128490450,22900,22900,22900,22900,53
20240318,101600,127276750,22850,22900,22900,22850,2
20240318,101500,127231000,22850,22850,22850,22850,103
20240318,101400,124877450,22900,22850,22900,22850,39
20240318,101300,123986250,22850,22850,22850,22850,1
20240318,101200,123963400,22900,22900,22900,22850,8
20240318,101100,123780350,22900,22850,22900,22850,55
20240318,101000,122521400,22900,22900,22900,22900,0
20240318,100900,122521400,22900,22850,22900,22850,16
20240318,100800,122155500,22850,22850,22850,22850,10
20240318,100700,121927000,22900,22850,22900,22850,177
20240318,100600,117882500,22850,22900,22900,22850,95
20240318,100500,115711400,22900,22900,22900,22900,0
20240318,100400,115711400,22900,22900,22900,22900,15
20240318,100300,115367900,22850,22900,22900,22850,102
20240318,100200,113037100,22900,22900,22900,22900,52
20240318,100100,111846300,22900,22900,22900,22900,1
20240318,100000,111823400,22900,22900,22900,22900,0
20240318,095900,111823400,22900,22900,22900,22900,1
20240318,095800,111800500,22900,22900,22900,22900,0
20240318,095700,111800500,22900,22900,22900,22900,7
20240318,095600,111640200,22900,22900,22900,22900,51
20240318,095500,110472300,22900,22900,22900,22900,2
20240318,095400,110426500,22900,22900,22900,22850,54
20240318,095300,109192500,22900,22900,22900,22900,3
20240318,095200,109123800,22900,22900,22900,22900,1
20240318,095100,109100900,22900,22900,22900,22900,0
20240318,095000,109100900,22900,22900,22900,22900,4
20240318,094900,109009300,22900,22900,22900,22900,11
20240318,094800,108757400,22850,22850,22850,22850,35
20240318,094700,107957650,22900,22900,22900,22900,0
20240318,094600,107957650,22900,22800,22900,22800,40
20240318,094500,107045550,22800,22900,22900,22800,246
20240318,094400,101429900,22900,22850,22900,22850,234
20240318,094300,96072500,22850,22850,22850,22800,356
20240318,094200,87940400,22850,22850,22850,22850,4
20240318,094100,87849000,22800,22800,22850,22800,231
20240318,094000,82581900,22850,22850,22850,22850,5
20240318,093900,82467650,22850,22850,22850,22850,1
20240318,093800,82444800,22850,22850,22850,22800,31
20240318,093700,81736600,22850,22800,22850,22800,18
20240318,093600,81325350,22800,22850,22850,22800,8
20240318,093500,81142600,22850,22900,22900,22850,20
20240318,093400,80685100,22850,22850,22850,22850,5
20240318,093300,80570850,22850,22850,22850,22850,17
20240318,093200,80182400,22850,22850,22850,22850,280
20240318,093100,73784400,22800,22800,22800,22800,72
20240318,093000,72142800,22850,22850,22850,22850,2
20240318,092900,72097100,22850,22850,22850,22850,1
20240318,092800,72074250,22850,22800,22850,22800,66
20240318,092700,70569400,22800,22800,22850,22800,37
20240318,092600,69725050,22800,22850,22850,22800,100
20240318,092500,67441650,22850,22850,22850,22850,1
20240318,092400,67418800,22850,22850,22850,22850,219
20240318,092300,62414650,22850,22850,22850,22850,5
20240318,092200,62300400,22850,22850,22850,22850,3
20240318,092100,62231850,22800,22850,22850,22800,50
20240318,092000,61091350,22850,22800,22850,22800,646
20240318,091900,46339150,22800,22800,22800,22800,0
20240318,091800,46339150,22800,22800,22800,22750,99
20240318,091700,44085250,22800,22800,22800,22800,8
20240318,091600,43902850,22800,22800,22800,22800,0
20240318,091500,43902850,22800,22800,22800,22800,2
20240318,091400,43857250,22800,22800,22800,22800,112
20240318,091300,41303650,22750,22800,22800,22750,246
20240318,091200,35697100,22800,22800,22800,22800,0
20240318,091100,35697100,22800,22800,22800,22800,1
20240318,091000,35674300,22800,22800,22800,22800,1
20240318,090900,35651500,22800,22700,22800,22700,26
20240318,090800,35061100,22800,22800,22800,22800,44
20240318,090700,34057900,22700,22800,22800,22700,70
20240318,090600,32463150,22700,22800,22800,22700,34
20240318,090500,31691250,22650,22600,22800,22600,89
20240318,090400,29676900,22600,22800,22800,22600,303
20240318,090300,22823650,22800,22800,22800,22800,1
20240318,090200,22800850,22600,22800,22800,22600,411
20240318,090100,13501000,22800,22800,22800,22800,23
20240318,090000,12976600,22850,22650,22850,22650,472