KissMeData/083450/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195300,174751854600,61500,61500,61500,61500,109334
20240318,195200,174751854600,61500,61500,61500,61500,0
20240318,195100,174751854600,61500,61500,61500,61500,0
20240318,195000,174751854600,61500,61500,61500,61500,0
20240318,194900,174751854600,61500,61500,61500,61500,0
20240318,194800,174751854600,61500,61500,61500,61500,0
20240318,194700,174751854600,61500,61500,61500,61500,0
20240318,194600,174751854600,61500,61500,61500,61500,0
20240318,194500,174751854600,61500,61500,61500,61500,0
20240318,194400,174751854600,61500,61500,61500,61500,0
20240318,194300,174751854600,61500,61500,61500,61500,0
20240318,194200,174751854600,61500,61500,61500,61500,0
20240318,194100,174751854600,61500,61500,61500,61500,0
20240318,194000,174751854600,61500,61500,61500,61500,0
20240318,193900,174751854600,61500,61500,61500,61500,0
20240318,193800,174751854600,61500,61500,61500,61500,0
20240318,193700,174751854600,61500,61500,61500,61500,0
20240318,193600,174751854600,61500,61500,61500,61500,0
20240318,193500,174751854600,61500,61500,61500,61500,0
20240318,193400,174751854600,61500,61500,61500,61500,0
20240318,193300,174751854600,61500,61500,61500,61500,0
20240318,193200,174751854600,61500,61500,61500,61500,0
20240318,193100,174751854600,61500,61500,61500,61500,0
20240318,193000,174751854600,61500,61500,61500,61500,0
20240318,192900,174751854600,61500,61500,61500,61500,0
20240318,192800,174751854600,61500,61500,61500,61500,0
20240318,192700,174751854600,61500,61500,61500,61500,0
20240318,192600,174751854600,61500,61500,61500,61500,0
20240318,192500,174751854600,61500,61500,61500,61500,0
20240318,192400,174751854600,61500,61500,61500,61500,0
20240318,192300,174751854600,61500,61500,61500,61500,109334
20240318,192200,174751854600,61500,61500,61500,61500,0
20240318,192100,174751854600,61500,61500,61500,61500,0
20240318,192000,174751854600,61500,61500,61500,61500,0
20240318,191900,174751854600,61500,61500,61500,61500,0
20240318,191800,174751854600,61500,61500,61500,61500,0
20240318,191700,174751854600,61500,61500,61500,61500,0
20240318,191600,174751854600,61500,61500,61500,61500,0
20240318,191500,174751854600,61500,61500,61500,61500,0
20240318,191400,174751854600,61500,61500,61500,61500,0
20240318,191300,174751854600,61500,61500,61500,61500,0
20240318,191200,174751854600,61500,61500,61500,61500,0
20240318,191100,174751854600,61500,61500,61500,61500,0
20240318,191000,174751854600,61500,61500,61500,61500,0
20240318,190900,174751854600,61500,61500,61500,61500,0
20240318,190800,174751854600,61500,61500,61500,61500,0
20240318,190700,174751854600,61500,61500,61500,61500,0
20240318,190600,174751854600,61500,61500,61500,61500,0
20240318,190500,174751854600,61500,61500,61500,61500,0
20240318,190400,174751854600,61500,61500,61500,61500,0
20240318,190300,174751854600,61500,61500,61500,61500,0
20240318,190200,174751854600,61500,61500,61500,61500,0
20240318,190100,174751854600,61500,61500,61500,61500,0
20240318,190000,174751854600,61500,61500,61500,61500,0
20240318,185900,174751854600,61500,61500,61500,61500,0
20240318,185800,174751854600,61500,61500,61500,61500,0
20240318,185700,174751854600,61500,61500,61500,61500,0
20240318,185600,174751854600,61500,61500,61500,61500,0
20240318,185500,174751854600,61500,61500,61500,61500,0
20240318,185400,174751854600,61500,61500,61500,61500,0
20240318,185300,174751854600,61500,61500,61500,61500,109334
20240318,185200,174751854600,61500,61500,61500,61500,0
20240318,185100,174751854600,61500,61500,61500,61500,0
20240318,185000,174751854600,61500,61500,61500,61500,0
20240318,184900,174751854600,61500,61500,61500,61500,0
20240318,184800,174751854600,61500,61500,61500,61500,0
20240318,184700,174751854600,61500,61500,61500,61500,0
20240318,184600,174751854600,61500,61500,61500,61500,0
20240318,184500,174751854600,61500,61500,61500,61500,0
20240318,184400,174751854600,61500,61500,61500,61500,0
20240318,184300,174751854600,61500,61500,61500,61500,0
20240318,184200,174751854600,61500,61500,61500,61500,0
20240318,184100,174751854600,61500,61500,61500,61500,0
20240318,184000,174751854600,61500,61500,61500,61500,0
20240318,183900,174751854600,61500,61500,61500,61500,0
20240318,183800,174751854600,61500,61500,61500,61500,0
20240318,183700,174751854600,61500,61500,61500,61500,0
20240318,183600,174751854600,61500,61500,61500,61500,0
20240318,183500,174751854600,61500,61500,61500,61500,0
20240318,183400,174751854600,61500,61500,61500,61500,0
20240318,183300,174751854600,61500,61500,61500,61500,0
20240318,183200,174751854600,61500,61500,61500,61500,0
20240318,183100,174751854600,61500,61500,61500,61500,0
20240318,183000,174751854600,61500,61500,61500,61500,0
20240318,182900,174751854600,61500,61500,61500,61500,0
20240318,182800,174751854600,61500,61500,61500,61500,0
20240318,182700,174751854600,61500,61500,61500,61500,0
20240318,182600,174751854600,61500,61500,61500,61500,0
20240318,182500,174751854600,61500,61500,61500,61500,0
20240318,182400,174751854600,61500,61500,61500,61500,0
20240318,182300,174751854600,61500,61500,61500,61500,109334
20240318,182200,174751854600,61500,61500,61500,61500,0
20240318,182100,174751854600,61500,61500,61500,61500,0
20240318,182000,174751854600,61500,61500,61500,61500,0
20240318,181900,174751854600,61500,61500,61500,61500,0
20240318,181800,174751854600,61500,61500,61500,61500,0
20240318,181700,174751854600,61500,61500,61500,61500,0
20240318,181600,174751854600,61500,61500,61500,61500,0
20240318,181500,174751854600,61500,61500,61500,61500,0
20240318,181400,174751854600,61500,61500,61500,61500,0
20240318,181300,174751854600,61500,61500,61500,61500,0
20240318,181200,174751854600,61500,61500,61500,61500,0
20240318,181100,174751854600,61500,61500,61500,61500,0
20240318,181000,174751854600,61500,61500,61500,61500,0
20240318,180900,174751854600,61500,61500,61500,61500,0
20240318,180800,174751854600,61500,61500,61500,61500,0
20240318,180700,174751854600,61500,61500,61500,61500,0
20240318,180600,174751854600,61500,61500,61500,61500,0
20240318,180500,174751854600,61500,61500,61500,61500,0
20240318,180400,174751854600,61500,61500,61500,61500,0
20240318,180300,174751854600,61500,61500,61500,61500,0
20240318,180200,174751854600,61500,61500,61500,61500,0
20240318,180100,174751854600,61500,61500,61500,61500,0
20240318,180000,174751854600,61500,61500,61500,61500,0
20240318,175900,174751854600,61500,61500,61500,61500,0
20240318,175800,174751854600,61500,61500,61500,61500,0
20240318,175700,174751854600,61500,61500,61500,61500,0
20240318,175600,174751854600,61500,61500,61500,61500,0
20240318,175500,174751854600,61500,61500,61500,61500,0
20240318,175400,174751854600,61500,61500,61500,61500,0
20240318,175300,174751854600,61500,61500,61500,61500,109334
20240318,175200,174751854600,61500,61500,61500,61500,0
20240318,175100,174751854600,61500,61500,61500,61500,0
20240318,175000,174751854600,61500,61500,61500,61500,0
20240318,174900,174751854600,61500,61500,61500,61500,0
20240318,174800,174751854600,61500,61500,61500,61500,0
20240318,174700,174751854600,61500,61500,61500,61500,0
20240318,174600,174751854600,61500,61500,61500,61500,0
20240318,174500,174751854600,61500,61500,61500,61500,0
20240318,174400,174751854600,61500,61500,61500,61500,0
20240318,174300,174751854600,61500,61500,61500,61500,0
20240318,174200,174751854600,61500,61500,61500,61500,0
20240318,174100,174751854600,61500,61500,61500,61500,0
20240318,174000,174751854600,61500,61500,61500,61500,0
20240318,173900,174751854600,61500,61500,61500,61500,0
20240318,173800,174751854600,61500,61500,61500,61500,0
20240318,173700,174751854600,61500,61500,61500,61500,0
20240318,173600,174751854600,61500,61500,61500,61500,0
20240318,173500,174751854600,61500,61500,61500,61500,0
20240318,173400,174751854600,61500,61500,61500,61500,0
20240318,173300,174751854600,61500,61500,61500,61500,0
20240318,173200,174751854600,61500,61500,61500,61500,0
20240318,173100,174751854600,61500,61500,61500,61500,0
20240318,173000,174751854600,61500,61500,61500,61500,0
20240318,172900,174751854600,61500,61500,61500,61500,0
20240318,172800,174751854600,61500,61500,61500,61500,0
20240318,172700,174751854600,61500,61500,61500,61500,0
20240318,172600,174751854600,61500,61500,61500,61500,0
20240318,172500,174751854600,61500,61500,61500,61500,0
20240318,172400,174751854600,61500,61500,61500,61500,0
20240318,172300,174751854600,61500,61500,61500,61500,109334
20240318,172200,174751854600,61500,61500,61500,61500,0
20240318,172100,174751854600,61500,61500,61500,61500,0
20240318,172000,174751854600,61500,61500,61500,61500,0
20240318,171900,174751854600,61500,61500,61500,61500,0
20240318,171800,174751854600,61500,61500,61500,61500,0
20240318,171700,174751854600,61500,61500,61500,61500,0
20240318,171600,174751854600,61500,61500,61500,61500,0
20240318,171500,174751854600,61500,61500,61500,61500,0
20240318,171400,174751854600,61500,61500,61500,61500,0
20240318,171300,174751854600,61500,61500,61500,61500,0
20240318,171200,174751854600,61500,61500,61500,61500,0
20240318,171100,174751854600,61500,61500,61500,61500,0
20240318,171000,174751854600,61500,61500,61500,61500,0
20240318,170900,174751854600,61500,61500,61500,61500,0
20240318,170800,174751854600,61500,61500,61500,61500,0
20240318,170700,174751854600,61500,61500,61500,61500,0
20240318,170600,174751854600,61500,61500,61500,61500,0
20240318,170500,174751854600,61500,61500,61500,61500,0
20240318,170400,174751854600,61500,61500,61500,61500,0
20240318,170300,174751854600,61500,61500,61500,61500,0
20240318,170200,174751854600,61500,61500,61500,61500,0
20240318,170100,174751854600,61500,61500,61500,61500,0
20240318,170000,174751854600,61500,61500,61500,61500,0
20240318,165900,174751854600,61500,61500,61500,61500,0
20240318,165800,174751854600,61500,61500,61500,61500,0
20240318,165700,174751854600,61500,61500,61500,61500,0
20240318,165600,174751854600,61500,61500,61500,61500,0
20240318,165500,174751854600,61500,61500,61500,61500,0
20240318,165400,174751854600,61500,61500,61500,61500,0
20240318,165300,174751854600,61500,61500,61500,61500,109334
20240318,165200,174751854600,61500,61500,61500,61500,0
20240318,165100,174751854600,61500,61500,61500,61500,0
20240318,165000,174751854600,61500,61500,61500,61500,0
20240318,164900,174751854600,61500,61500,61500,61500,0
20240318,164800,174751854600,61500,61500,61500,61500,0
20240318,164700,174751854600,61500,61500,61500,61500,0
20240318,164600,174751854600,61500,61500,61500,61500,0
20240318,164500,174751854600,61500,61500,61500,61500,0
20240318,164400,174751854600,61500,61500,61500,61500,0
20240318,164300,174751854600,61500,61500,61500,61500,0
20240318,164200,174751854600,61500,61500,61500,61500,0
20240318,164100,174751854600,61500,61500,61500,61500,0
20240318,164000,174751854600,61500,61500,61500,61500,0
20240318,163900,174751854600,61500,61500,61500,61500,0
20240318,163800,174751854600,61500,61500,61500,61500,0
20240318,163700,174751854600,61500,61500,61500,61500,0
20240318,163600,174751854600,61500,61500,61500,61500,0
20240318,163500,174751854600,61500,61500,61500,61500,0
20240318,163400,174751854600,61500,61500,61500,61500,0
20240318,163300,174751854600,61500,61500,61500,61500,0
20240318,163200,174751854600,61500,61500,61500,61500,0
20240318,163100,174751854600,61500,61500,61500,61500,0
20240318,163000,174751854600,61500,61500,61500,61500,0
20240318,162900,174751854600,61500,61500,61500,61500,0
20240318,162800,174751854600,61500,61500,61500,61500,0
20240318,162700,174751854600,61500,61500,61500,61500,0
20240318,162600,174751854600,61500,61500,61500,61500,0
20240318,162500,174751854600,61500,61500,61500,61500,0
20240318,162400,174751854600,61500,61500,61500,61500,0
20240318,162300,174751854600,61500,61500,61500,61500,109334
20240318,162200,174751854600,61500,61500,61500,61500,0
20240318,162100,174751854600,61500,61500,61500,61500,0
20240318,162000,174751854600,61500,61500,61500,61500,0
20240318,161900,174751854600,61500,61500,61500,61500,0
20240318,161800,174751854600,61500,61500,61500,61500,0
20240318,161700,174751854600,61500,61500,61500,61500,0
20240318,161600,174751854600,61500,61500,61500,61500,0
20240318,161500,174751854600,61500,61500,61500,61500,0
20240318,161400,174751854600,61500,61500,61500,61500,0
20240318,161300,174751854600,61500,61500,61500,61500,0
20240318,161200,174751854600,61500,61500,61500,61500,0
20240318,161100,174751854600,61500,61500,61500,61500,0
20240318,161000,174751854600,61500,61500,61500,61500,0
20240318,160900,174751854600,61500,61500,61500,61500,0
20240318,160800,174751854600,61500,61500,61500,61500,0
20240318,160700,174751854600,61500,61500,61500,61500,0
20240318,160600,174751854600,61500,61500,61500,61500,0
20240318,160500,174751854600,61500,61500,61500,61500,0
20240318,160400,174751854600,61500,61500,61500,61500,0
20240318,160300,174751854600,61500,61500,61500,61500,0
20240318,160200,174751854600,61500,61500,61500,61500,0
20240318,160100,174751854600,61500,61500,61500,61500,0
20240318,160000,174751854600,61500,61500,61500,61500,0
20240318,155900,174751854600,61500,61500,61500,61500,0
20240318,155800,174751854600,61500,61500,61500,61500,0
20240318,155700,174751854600,61500,61500,61500,61500,0
20240318,155600,174751854600,61500,61500,61500,61500,0
20240318,155500,174751854600,61500,61500,61500,61500,0
20240318,155400,174751854600,61500,61500,61500,61500,0
20240318,155300,174751854600,61500,61500,61500,61500,109334
20240318,155200,174751854600,61500,61500,61500,61500,0
20240318,155100,174751854600,61500,61500,61500,61500,0
20240318,155000,174751854600,61500,61500,61500,61500,0
20240318,154900,174751854600,61500,61500,61500,61500,0
20240318,154800,174751854600,61500,61500,61500,61500,0
20240318,154700,174751854600,61500,61500,61500,61500,0
20240318,154600,174751854600,61500,61500,61500,61500,0
20240318,154500,174751854600,61500,61500,61500,61500,0
20240318,154400,174751854600,61500,61500,61500,61500,0
20240318,154300,174751854600,61500,61500,61500,61500,0
20240318,154200,174751854600,61500,61500,61500,61500,0
20240318,154100,174751854600,61500,61500,61500,61500,0
20240318,154000,174751854600,61500,61500,61500,61500,0
20240318,153900,174751854600,61500,61500,61500,61500,0
20240318,153800,174751854600,61500,61500,61500,61500,0
20240318,153700,174751854600,61500,61500,61500,61500,0
20240318,153600,174751854600,61500,61500,61500,61500,0
20240318,153500,174751854600,61500,61500,61500,61500,0
20240318,153400,174751854600,61500,61500,61500,61500,0
20240318,153300,174751854600,61500,61500,61500,61500,0
20240318,153200,174751854600,61500,61500,61500,61500,109334
20240318,153100,168027813600,61300,61300,61300,61300,0
20240318,153000,168027813600,61300,61300,61300,61300,0
20240318,152900,168027813600,61300,61300,61300,61300,0
20240318,152800,168027813600,61300,61300,61300,61300,0
20240318,152700,168027813600,61300,61300,61300,61300,0
20240318,152600,168027813600,61300,61300,61300,61300,0
20240318,152500,168027813600,61300,61300,61300,61300,0
20240318,152400,168027813600,61300,61300,61300,61300,0
20240318,152300,168027813600,61300,61300,61300,61300,0
20240318,152200,168027813600,61300,61300,61300,61300,0
20240318,152100,168027813600,61300,61300,61300,61300,0
20240318,152000,168027813600,61300,61300,61300,61300,0
20240318,151900,168027813600,61300,60600,61300,60500,53869
20240318,151800,164735733000,60500,60400,60900,60300,43198
20240318,151700,162113975700,60400,60100,60700,60100,38251
20240318,151600,159800850700,60200,59900,60500,59900,19461
20240318,151500,158629116200,59900,60300,60300,59800,25846
20240318,151400,157077316200,60200,59900,60700,59900,71073
20240318,151300,152784508500,60000,59600,60000,59500,34029
20240318,151200,150750971500,59600,59300,59600,59100,19135
20240318,151100,149615225700,59300,59000,59300,59000,9259
20240318,151000,149067335000,59000,59000,59100,58900,3021
20240318,150900,148889216100,59000,59300,59300,59000,7315
20240318,150800,148456293200,59300,58500,59300,58400,15212
20240318,150700,147559430100,58500,58700,58700,58400,6569
20240318,150600,147175268200,58600,58700,58900,58600,4496
20240318,150500,146911168800,58700,58600,58700,58600,2391
20240318,150400,146770932300,58600,58800,58800,58600,3032
20240318,150300,146593095000,58800,58800,58800,58700,3130
20240318,150200,146409284900,58700,58600,58800,58600,2239
20240318,150100,146277896100,58600,58700,58700,58500,2575
20240318,150000,146126957500,58600,58600,58700,58600,2183
20240318,145900,145999013300,58600,58900,59000,58600,5113
20240318,145800,145698838400,58900,59000,59000,58800,4988
20240318,145700,145404910800,59000,58900,59000,58800,4331
20240318,145600,145149704000,58800,58800,58900,58800,2716
20240318,145500,144989818700,58800,58800,59000,58700,5590
20240318,145400,144660863200,58700,58800,58900,58700,5254
20240318,145300,144351837000,58800,58600,58900,58600,8398
20240318,145200,143858381900,58700,58400,58700,58400,7242
20240318,145100,143434225800,58500,58400,58500,58400,1827
20240318,145000,143327467900,58500,58400,58500,58300,2317
20240318,144900,143192206500,58300,58400,58500,58200,6420
20240318,144800,142817489300,58400,58400,58700,58300,9450
20240318,144700,142264953000,58300,57900,58700,57900,15570
20240318,144600,141355642100,57900,57900,58000,57800,2510
20240318,144500,141210207400,57900,58000,58000,57900,1146
20240318,144400,141143810300,57900,58000,58000,57900,500
20240318,144300,141114840900,57900,58000,58000,57800,1552
20240318,144200,141024974400,58000,58000,58100,57900,2018
20240318,144100,140907866500,58000,58100,58100,58000,1260
20240318,144000,140834710400,58100,57900,58100,57800,3356
20240318,143900,140640128600,57900,57900,57900,57800,2862
20240318,143800,140474664400,57900,57900,57900,57800,2704
20240318,143700,140318306100,57800,58000,58000,57800,3795
20240318,143600,140098665100,58000,58100,58200,57900,1426
20240318,143500,140015953200,58100,58000,58100,57900,1181
20240318,143400,139947437500,58000,58000,58100,58000,2177
20240318,143300,139821112100,58100,58100,58100,58000,671
20240318,143200,139782158500,58100,58200,58300,58000,1426
20240318,143100,139699296300,58200,58000,58200,57800,4910
20240318,143000,139414547300,58000,58100,58100,57900,3970
20240318,142900,139184535000,58000,58000,58100,57900,4630
20240318,142800,138915984500,58100,58200,58200,58000,2917
20240318,142700,138746758700,58000,58100,58100,58000,1823
20240318,142600,138640930400,58000,58200,58400,58000,3258
20240318,142500,138451551200,58300,58200,58400,58200,2186
20240318,142400,138324201800,58200,58200,58300,58000,1606
20240318,142300,138230831300,58200,58100,58200,58000,2617
20240318,142200,138078695500,58100,58100,58200,57900,9632
20240318,142100,137520096600,58100,58200,58300,58100,2133
20240318,142000,137396077600,58200,58300,58300,58100,2430
20240318,141900,137254727600,58200,58300,58400,58200,2041
20240318,141800,137135863400,58300,58200,58400,58200,1434
20240318,141700,137052303500,58200,58100,58300,58100,2515
20240318,141600,136905984400,58100,58300,58400,58100,3757
20240318,141500,136687209300,58300,58200,58400,58200,2851
20240318,141400,136521034600,58200,58300,58400,58100,17605
20240318,141300,135496960000,58400,58400,58500,58300,3170
20240318,141200,135311954600,58400,58500,58600,58400,2216
20240318,141100,135182373500,58500,58600,58600,58500,3013
20240318,141000,135006103100,58600,58600,58700,58500,1880
20240318,140900,134895890500,58700,58500,58700,58500,2379
20240318,140800,134756487200,58500,58600,58600,58500,1984
20240318,140700,134640324700,58600,58600,58700,58500,1810
20240318,140600,134534258500,58600,58600,58700,58400,3446
20240318,140500,134332400300,58500,58500,58600,58300,6824
20240318,140400,133933115000,58400,58700,58700,58200,13949
20240318,140300,133117882000,58500,58800,58900,58500,5954
20240318,140200,132768527700,58900,59000,59100,58800,1906
20240318,140100,132656143200,59000,58900,59100,58800,2016
20240318,140000,132537233100,58900,58900,59000,58700,1806
20240318,135900,132430953500,58900,58800,58900,58700,1054
20240318,135800,132368979100,58800,58900,58900,58700,1038
20240318,135700,132307940400,58800,58800,58900,58700,1019
20240318,135600,132248043400,58700,58900,58900,58700,993
20240318,135500,132189700200,58900,58700,58900,58600,1935
20240318,135400,132076028000,58700,58900,58900,58600,4480
20240318,135300,131812885900,58900,58600,58900,58500,2461
20240318,135200,131668221300,58600,58700,58700,58500,2995
20240318,135100,131492701700,58700,58600,58800,58500,4169
20240318,135000,131248297100,58600,58800,58900,58500,12604
20240318,134900,130509563800,58800,58900,59000,58800,1713
20240318,134800,130408706500,58900,59000,59100,58900,1595
20240318,134700,130314587300,59100,59100,59200,59000,1650
20240318,134600,130217076000,59200,59100,59300,59000,1557
20240318,134500,130124945300,59100,59000,59200,58900,3456
20240318,134400,129921071700,58900,58900,59100,58900,2552
20240318,134300,129770544800,58900,58900,59100,58900,1379
20240318,134200,129689231200,58900,59000,59100,58900,1098
20240318,134100,129624460800,59000,59000,59100,58900,2369
20240318,134000,129484670500,58900,58900,59000,58800,887
20240318,133900,129432404000,59000,58800,59100,58800,1362
20240318,133800,129352153200,58800,59100,59100,58700,8288
20240318,133700,128864193800,59100,59200,59200,59100,1135
20240318,133600,128797099600,59200,59000,59200,59000,882
20240318,133500,128744923300,59100,59100,59100,58900,2412
20240318,133400,128602602000,59100,59000,59200,59000,1819
20240318,133300,128495088400,59100,58900,59100,58800,3563
20240318,133200,128285118300,59000,59100,59100,58900,2291
20240318,133100,128150074000,59100,59200,59200,59000,1835
20240318,133000,128041755800,59200,59200,59200,59000,1520
20240318,132900,127951891700,59200,59300,59400,59100,2498
20240318,132800,127803942300,59400,59000,59400,58800,5376
20240318,132700,127485899800,59000,59100,59100,58700,6778
20240318,132600,127086823300,59000,58900,59100,58800,3791
20240318,132500,126863388000,58900,59000,59100,58800,3479
20240318,132400,126658464800,59100,59100,59200,58800,8188
20240318,132300,126175687900,59200,59100,59400,59100,2971
20240318,132200,125999759400,59100,59100,59200,59000,4033
20240318,132100,125761429500,59200,59300,59400,59000,12244
20240318,132000,125037427600,59300,59200,59500,59200,3188
20240318,131900,124848150800,59300,59400,59400,59200,2623
20240318,131800,124692670000,59200,59400,59600,59100,6865
20240318,131700,124285788700,59400,59300,59600,59200,11144
20240318,131600,123623988600,59300,59700,59800,59300,10692
20240318,131500,122987608800,59800,60100,60200,59300,30743
20240318,131400,121152559600,60100,59700,60400,59600,70007
20240318,131300,116938916000,59700,59800,60000,59500,17428
20240318,131200,115897547600,59800,59400,60000,59200,25622
20240318,131100,114370342600,59400,59000,59500,59000,11578
20240318,131000,113683893900,59100,58900,59200,58800,6180
20240318,130900,113318841000,58900,58900,59000,58800,1852
20240318,130800,113209771600,58900,58800,59100,58800,3626
20240318,130700,112996128900,58700,59100,59200,58700,9867
20240318,130600,112413938300,59100,58800,59200,58800,9062
20240318,130500,111879144400,58800,58700,58900,58700,7809
20240318,130400,111419764700,58700,58400,58800,58300,3704
20240318,130300,111202780500,58400,58300,58500,58100,8320
20240318,130200,110718339500,58400,58400,58500,58300,1511
20240318,130100,110630182700,58400,58500,58600,58300,2797
20240318,130000,110466726200,58500,58600,58700,58400,4355
20240318,125900,110211838700,58600,58200,58600,58200,3535
20240318,125800,110005507500,58200,58400,58400,58200,5148
20240318,125700,109705261700,58400,58300,58400,58100,7049
20240318,125600,109294622300,58200,58400,58400,58100,13055
20240318,125500,108533807800,58500,58600,58600,58400,6170
20240318,125400,108172944600,58500,58700,58700,58500,5299
20240318,125300,107862530900,58700,59000,59100,58300,26440
20240318,125200,106313107100,59000,58900,59100,58800,5912
20240318,125100,105964632700,58800,58600,59000,58600,8325
20240318,125000,105474837400,58700,58800,59100,58600,15106
20240318,124900,104586258100,58800,59000,59200,58700,15573
20240318,124800,103668341500,58800,59700,59800,58600,38893
20240318,124700,101370159400,59700,59500,59700,59300,8062
20240318,124600,100890505900,59500,60000,60100,59200,21570
20240318,124500,99606084800,60100,59600,60200,59500,17407
20240318,124400,98562621700,59700,59800,59900,59400,11962
20240318,124300,97849757800,59900,60000,60100,59600,9953
20240318,124200,97254187000,60000,59400,60200,59400,34191
20240318,124100,95206593000,59400,59200,59600,59100,7288
20240318,124000,94774696900,59200,59700,59800,59100,15890
20240318,123900,93831882200,59700,59400,59900,59200,12521
20240318,123800,93086421600,59300,59400,59600,59200,8776
20240318,123700,92565126900,59500,59400,59600,59400,6181
20240318,123600,92197533400,59400,59600,60100,59300,22116
20240318,123500,90876817700,59700,59100,60100,59100,26730
20240318,123400,89280299800,59100,59700,59700,59100,25212
20240318,123300,87783741500,59700,60000,60000,59400,26445
20240318,123200,86205690700,59900,59800,60200,59600,33870
20240318,123100,84176512300,59700,60000,60300,59600,63865
20240318,123000,80346266500,59900,58900,60000,58600,117244
20240318,122900,73379561000,58900,58700,59000,58600,34681
20240318,122800,71338773200,58700,58300,58700,58300,13244
20240318,122700,70563787900,58300,58200,58400,58100,4492
20240318,122600,70302093000,58200,58400,58500,58100,9328
20240318,122500,69758452600,58400,58300,58400,58100,12138
20240318,122400,69050503700,58400,58300,58400,58200,12002
20240318,122300,68350712800,58300,58100,58300,58000,7738
20240318,122200,67900664000,58000,58000,58100,57800,3915
20240318,122100,67673579500,57900,57900,58000,57800,1047
20240318,122000,67612983000,57700,57900,58000,57700,1898
20240318,121900,67503167800,57800,57800,57900,57700,2384
20240318,121800,67365412900,57800,57800,57900,57800,396
20240318,121700,67342496500,57900,57700,57900,57700,1827
20240318,121600,67236968000,57700,57900,57900,57700,2770
20240318,121500,67076849600,57900,58000,58000,57800,2060
20240318,121400,66957530000,58000,57900,58000,57800,5091
20240318,121300,66662479600,58000,58200,58200,57800,6342
20240318,121200,66294467800,58200,58100,58300,58000,13169
20240318,121100,65528155100,58100,57700,58100,57700,14335
20240318,121000,64697592700,57700,57400,57700,57400,1806
20240318,120900,64593602300,57500,57300,57500,57100,2293
20240318,120800,64462232700,57300,57500,57500,57100,6959
20240318,120700,64063739500,57400,57500,57500,57400,1252
20240318,120600,63991817300,57400,57500,57600,57400,1207
20240318,120500,63922454100,57500,57500,57600,57500,796
20240318,120400,63876684000,57500,57400,57600,57400,1033
20240318,120300,63817291000,57400,57400,57600,57400,818
20240318,120200,63770232900,57500,57700,57700,57400,4623
20240318,120100,63504402100,57600,57600,57700,57600,1901
20240318,120000,63394818100,57600,57500,57700,57500,1111
20240318,115900,63330787600,57600,57600,57700,57500,943
20240318,115800,63276426100,57700,57700,57700,57500,1054
20240318,115700,63215705900,57700,57500,57700,57500,1862
20240318,115600,63108443400,57500,57500,57600,57500,615
20240318,115500,63073078800,57500,57600,57600,57300,2253
20240318,115400,62943741800,57600,57600,57700,57400,7645
20240318,115300,62503977600,57600,57800,57900,57600,2898
20240318,115200,62336731000,57800,58000,58100,57800,7416
20240318,115100,61906811500,58000,58000,58100,57900,3360
20240318,115000,61711790200,58100,57900,58100,57800,4533
20240318,114900,61449138400,57900,57900,57900,57700,2954
20240318,114800,61278374000,57900,57700,57900,57700,3449
20240318,114700,61078948400,57800,57800,57800,57700,1594
20240318,114600,60986882300,57800,57700,57900,57600,4699
20240318,114500,60715467900,57600,57600,57700,57600,728
20240318,114400,60673503600,57600,57600,57700,57600,956
20240318,114300,60618429100,57600,57600,57700,57600,1156
20240318,114200,60551833900,57700,57600,57700,57500,2120
20240318,114100,60429721100,57600,57500,57600,57500,727
20240318,114000,60387896300,57600,57500,57600,57400,1511
20240318,113900,60301006400,57500,57500,57600,57500,1960
20240318,113800,60188180500,57500,57500,57600,57400,1714
20240318,113700,60089629800,57500,57500,57600,57400,2443
20240318,113600,59949161400,57400,57500,57600,57300,4121
20240318,113500,59712509300,57500,57500,57600,57400,1965
20240318,113400,59599474000,57400,57900,58000,57400,9315
20240318,113300,59061915500,57900,57900,58100,57900,6995
20240318,113200,58656307800,58000,58100,58200,57800,11121
20240318,113100,58012246000,58200,57800,58200,57700,16420
20240318,113000,57060805900,57700,57600,58000,57600,14394
20240318,112900,56228020000,57700,57600,57700,57500,4664
20240318,112800,55959390300,57600,57800,57900,57600,9758
20240318,112700,55396218200,57900,57400,57900,57400,24255
20240318,112600,53997197800,57400,57000,57500,57000,12652
20240318,112500,53273147100,57100,57000,57100,57000,914
20240318,112400,53221000700,57000,56900,57100,56900,1936
20240318,112300,53110658200,57000,56800,57000,56700,2174
20240318,112200,52986956100,56800,56800,56800,56700,1191
20240318,112100,52919341600,56900,56800,56900,56800,1039
20240318,112000,52860320800,56700,56800,57000,56700,3135
20240318,111900,52682342200,56800,57000,57000,56800,926
20240318,111800,52629720900,57000,56800,57000,56800,424
20240318,111700,52605574300,56700,56800,57000,56700,1474
20240318,111600,52521715000,56800,56900,57000,56800,801
20240318,111500,52476122800,56900,56700,56900,56700,1572
20240318,111400,52386837500,56700,56800,56800,56700,2435
20240318,111300,52248649500,56800,56800,57000,56800,3012
20240318,111200,52077510000,56800,57000,57000,56800,732
20240318,111100,52035890600,56900,57000,57000,56800,4023
20240318,111000,51807007400,56900,57000,57100,56900,940
20240318,110900,51753428100,57000,57000,57100,56900,1288
20240318,110800,51679929200,57000,56800,57000,56800,2439
20240318,110700,51541070100,56800,56900,57000,56800,1479
20240318,110600,51456923700,56900,57000,57000,56900,2763
20240318,110500,51299673500,56900,57100,57200,56900,3456
20240318,110400,51102817000,57200,57200,57300,57000,4038
20240318,110300,50872043300,57200,57200,57400,57100,4499
20240318,110200,50614156000,57100,57200,57200,57100,2428
20240318,110100,50475321600,57100,57100,57200,57000,1244
20240318,110000,50404285900,57100,57200,57200,57100,1321
20240318,105900,50328824600,57100,57200,57200,57100,2497
20240318,105800,50186238600,57100,57300,57300,57100,3237
20240318,105700,50001046800,57300,57300,57300,57200,1936
20240318,105600,49890193100,57300,57200,57400,57100,4169
20240318,105500,49651625200,57100,57300,57300,57100,1189
20240318,105400,49583615600,57200,57200,57300,57100,2182
20240318,105300,49458719600,57200,57100,57200,57100,1715
20240318,105200,49360669100,57100,57100,57200,57100,1226
20240318,105100,49290588400,56900,56900,57100,56800,2349
20240318,105000,49156797500,56900,56900,57000,56800,1187
20240318,104900,49089276400,56900,56600,57000,56600,4969
20240318,104800,48807292200,56600,56700,56900,56600,2004
20240318,104700,48693719100,56700,56800,56900,56700,3712
20240318,104600,48482999500,56800,57000,57000,56700,4880
20240318,104500,48205798600,57000,57200,57200,56800,8178
20240318,104400,47740031600,57100,57400,57500,57100,7443
20240318,104300,47313887300,57300,57400,57400,57300,2008
20240318,104200,47198680300,57400,57300,57400,57200,3686
20240318,104100,46987269700,57300,57300,57300,57200,1958
20240318,104000,46875093100,57200,57400,57400,57100,4477
20240318,103900,46618698400,57400,57200,57400,57100,3964
20240318,103800,46391704800,57100,57200,57200,57000,2898
20240318,103700,46226157800,57200,57300,57300,57000,7471
20240318,103600,45799167500,57300,57400,57400,57200,8187
20240318,103500,45330239700,57300,57400,57500,57200,9327
20240318,103400,44795466100,57400,57500,57700,57300,26819
20240318,103300,43251937900,57500,57100,57800,57000,37770
20240318,103200,41080412400,57100,56900,57100,56900,5161
20240318,103100,40786231700,56900,57000,57000,56800,2463
20240318,103000,40646100900,57000,56900,57000,56800,4233
20240318,102900,40405116000,56900,57000,57100,56800,4468
20240318,102800,40150739900,57000,57000,57100,56900,2164
20240318,102700,40027345000,57000,57100,57200,56900,9614
20240318,102600,39478138200,57100,56600,57100,56600,5458
20240318,102500,39167671300,56600,56600,56800,56600,2185
20240318,102400,39043849500,56600,56600,56800,56500,1318
20240318,102300,38969258000,56600,56600,56800,56400,1440
20240318,102200,38887719200,56600,56600,56700,56300,6355
20240318,102100,38529017000,56600,56900,57000,56500,5435
20240318,102000,38220799200,56900,57000,57100,56800,3010
20240318,101900,38049446800,57000,56900,57100,56800,8229
20240318,101800,37580872700,56900,56700,56900,56600,1995
20240318,101700,37467555300,56700,56700,56800,56500,3817
20240318,101600,37251445400,56700,56500,56700,56400,3385
20240318,101500,37059920600,56500,56500,56600,56400,1725
20240318,101400,36962464400,56500,56600,56600,56400,2422
20240318,101300,36825650300,56400,56500,56600,56300,3588
20240318,101200,36623270600,56500,56600,56600,56400,1785
20240318,101100,36522424400,56600,56300,56600,56200,3278
20240318,101000,36337831900,56300,56400,56500,56200,7536
20240318,100900,35913545500,56400,56600,56700,56300,7215
20240318,100800,35506109900,56600,57100,57100,56500,10209
20240318,100700,34927278800,57100,57200,57400,57000,24825
20240318,100600,33504744400,57200,56800,57400,56700,15958
20240318,100500,32592862400,56800,56700,57000,56600,9942
20240318,100400,32027474300,56700,57000,57000,56600,7949
20240318,100300,31575589600,57000,57000,57200,56900,27760
20240318,100200,29991705200,57000,56300,57000,56200,19372
20240318,100100,28892517600,56400,56200,56400,56100,3419
20240318,100000,28700239100,56200,56300,56300,56100,5374
20240318,095900,28398413000,56300,56300,56400,56200,4863
20240318,095800,28124598100,56300,56500,56600,56200,5816
20240318,095700,27796487300,56500,56700,56800,56500,9899
20240318,095600,27235470100,56600,56300,56700,56200,8619
20240318,095500,26749452300,56400,56700,56700,56300,5262
20240318,095400,26452219200,56400,56500,56700,56400,9881
20240318,095300,25892945200,56500,56500,56500,56000,17687
20240318,095200,24898643200,56400,56500,56700,56300,9212
20240318,095100,24378345000,56400,56600,56700,56400,11097
20240318,095000,23751357100,56600,57000,57100,56400,21447
20240318,094900,22535578800,56900,56600,57100,56300,31008
20240318,094800,20776862500,56600,56800,56900,56300,25726
20240318,094700,19319764800,56700,56300,57000,56100,50160
20240318,094600,16476524400,56200,56200,56300,55900,26324
20240318,094500,14998791400,56100,55100,56400,55100,45006
20240318,094400,12486319200,55100,55200,55200,55000,7488
20240318,094300,12073637900,55200,54900,55200,54900,5517
20240318,094200,11769748100,55000,54800,55000,54800,821
20240318,094100,11724681900,54900,54700,55200,54600,8776
20240318,094000,11242221900,54700,54600,54800,54600,1709
20240318,093900,11148730500,54600,54400,54700,54400,1583
20240318,093800,11062459100,54300,54500,54500,54300,972
20240318,093700,11009625700,54600,54800,54800,54300,1737
20240318,093600,10914918300,54800,54600,54800,54600,2750
20240318,093500,10764497400,54600,54500,54700,54500,2439
20240318,093400,10631463700,54500,54300,54500,54300,2933
20240318,093300,10471836500,54300,54100,54300,54100,3648
20240318,093200,10274250300,54100,54100,54200,54000,1273
20240318,093100,10205413200,54100,54000,54100,53900,2290
20240318,093000,10081756200,54000,53900,54000,53900,2150
20240318,092900,9965806000,53900,53900,54100,53900,1523
20240318,092800,9883593700,53900,53900,54000,53800,1529
20240318,092700,9801203100,53900,54100,54100,53700,14557
20240318,092600,9016099800,54000,54100,54200,54000,2579
20240318,092500,8876675300,54100,54200,54300,54100,1656
20240318,092400,8786930300,54200,54100,54300,54100,1416
20240318,092300,8710277800,54200,54300,54300,54100,1273
20240318,092200,8641399900,54100,54300,54400,54100,4409
20240318,092100,8402253000,54300,54400,54500,54300,951
20240318,092000,8350543200,54400,54200,54400,54100,1293
20240318,091900,8280362600,54200,53700,54400,53700,3630
20240318,091800,8084531500,53700,54300,54300,53600,13767
20240318,091700,7342121300,54300,54400,54500,54300,1872
20240318,091600,7240410800,54500,54400,54500,54400,1414
20240318,091500,7163448900,54300,54600,54700,54300,2122
20240318,091400,7047807600,54700,54800,55000,54600,4055
20240318,091300,6825453000,54900,54400,54900,54300,6455
20240318,091200,6472379400,54300,54200,54400,54000,2841
20240318,091100,6318521800,54200,54000,54200,54000,3817
20240318,091000,6112262800,54100,54400,54400,53900,13835
20240318,090900,5363751500,54500,54300,54500,54000,5543
20240318,090800,5063462400,54300,54500,54700,54300,5000
20240318,090700,4790769500,54500,54500,54700,54300,4621
20240318,090600,4538826600,54400,54600,54700,54400,4628
20240318,090500,4286445600,54600,54200,54600,54100,3831
20240318,090400,4078751800,54100,54400,54400,53900,10948
20240318,090300,3486391800,54300,54800,54800,54300,7604
20240318,090200,3072147200,54600,55000,55000,54300,8571
20240318,090100,2604309100,54900,55100,55400,54800,12341
20240318,090000,1924850300,55100,55800,55900,55100,29409