KissMeData/181710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202800,1679509100,25900,25900,25900,25900,713
20240318,202700,1679509100,25900,25900,25900,25900,0
20240318,202600,1679509100,25900,25900,25900,25900,0
20240318,202500,1679509100,25900,25900,25900,25900,0
20240318,202400,1679509100,25900,25900,25900,25900,0
20240318,202300,1679509100,25900,25900,25900,25900,0
20240318,202200,1679509100,25900,25900,25900,25900,0
20240318,202100,1679509100,25900,25900,25900,25900,0
20240318,202000,1679509100,25900,25900,25900,25900,0
20240318,201900,1679509100,25900,25900,25900,25900,0
20240318,201800,1679509100,25900,25900,25900,25900,0
20240318,201700,1679509100,25900,25900,25900,25900,0
20240318,201600,1679509100,25900,25900,25900,25900,0
20240318,201500,1679509100,25900,25900,25900,25900,0
20240318,201400,1679509100,25900,25900,25900,25900,0
20240318,201300,1679509100,25900,25900,25900,25900,0
20240318,201200,1679509100,25900,25900,25900,25900,0
20240318,201100,1679509100,25900,25900,25900,25900,0
20240318,201000,1679509100,25900,25900,25900,25900,0
20240318,200900,1679509100,25900,25900,25900,25900,0
20240318,200800,1679509100,25900,25900,25900,25900,0
20240318,200700,1679509100,25900,25900,25900,25900,0
20240318,200600,1679509100,25900,25900,25900,25900,0
20240318,200500,1679509100,25900,25900,25900,25900,0
20240318,200400,1679509100,25900,25900,25900,25900,0
20240318,200300,1679509100,25900,25900,25900,25900,0
20240318,200200,1679509100,25900,25900,25900,25900,0
20240318,200100,1679509100,25900,25900,25900,25900,0
20240318,200000,1679509100,25900,25900,25900,25900,0
20240318,195900,1679509100,25900,25900,25900,25900,0
20240318,195800,1679509100,25900,25900,25900,25900,713
20240318,195700,1679509100,25900,25900,25900,25900,0
20240318,195600,1679509100,25900,25900,25900,25900,0
20240318,195500,1679509100,25900,25900,25900,25900,0
20240318,195400,1679509100,25900,25900,25900,25900,0
20240318,195300,1679509100,25900,25900,25900,25900,0
20240318,195200,1679509100,25900,25900,25900,25900,0
20240318,195100,1679509100,25900,25900,25900,25900,0
20240318,195000,1679509100,25900,25900,25900,25900,0
20240318,194900,1679509100,25900,25900,25900,25900,0
20240318,194800,1679509100,25900,25900,25900,25900,0
20240318,194700,1679509100,25900,25900,25900,25900,0
20240318,194600,1679509100,25900,25900,25900,25900,0
20240318,194500,1679509100,25900,25900,25900,25900,0
20240318,194400,1679509100,25900,25900,25900,25900,0
20240318,194300,1679509100,25900,25900,25900,25900,0
20240318,194200,1679509100,25900,25900,25900,25900,0
20240318,194100,1679509100,25900,25900,25900,25900,0
20240318,194000,1679509100,25900,25900,25900,25900,0
20240318,193900,1679509100,25900,25900,25900,25900,0
20240318,193800,1679509100,25900,25900,25900,25900,0
20240318,193700,1679509100,25900,25900,25900,25900,0
20240318,193600,1679509100,25900,25900,25900,25900,0
20240318,193500,1679509100,25900,25900,25900,25900,0
20240318,193400,1679509100,25900,25900,25900,25900,0
20240318,193300,1679509100,25900,25900,25900,25900,0
20240318,193200,1679509100,25900,25900,25900,25900,0
20240318,193100,1679509100,25900,25900,25900,25900,0
20240318,193000,1679509100,25900,25900,25900,25900,0
20240318,192900,1679509100,25900,25900,25900,25900,0
20240318,192800,1679509100,25900,25900,25900,25900,713
20240318,192700,1679509100,25900,25900,25900,25900,0
20240318,192600,1679509100,25900,25900,25900,25900,0
20240318,192500,1679509100,25900,25900,25900,25900,0
20240318,192400,1679509100,25900,25900,25900,25900,0
20240318,192300,1679509100,25900,25900,25900,25900,0
20240318,192200,1679509100,25900,25900,25900,25900,0
20240318,192100,1679509100,25900,25900,25900,25900,0
20240318,192000,1679509100,25900,25900,25900,25900,0
20240318,191900,1679509100,25900,25900,25900,25900,0
20240318,191800,1679509100,25900,25900,25900,25900,0
20240318,191700,1679509100,25900,25900,25900,25900,0
20240318,191600,1679509100,25900,25900,25900,25900,0
20240318,191500,1679509100,25900,25900,25900,25900,0
20240318,191400,1679509100,25900,25900,25900,25900,0
20240318,191300,1679509100,25900,25900,25900,25900,0
20240318,191200,1679509100,25900,25900,25900,25900,0
20240318,191100,1679509100,25900,25900,25900,25900,0
20240318,191000,1679509100,25900,25900,25900,25900,0
20240318,190900,1679509100,25900,25900,25900,25900,0
20240318,190800,1679509100,25900,25900,25900,25900,0
20240318,190700,1679509100,25900,25900,25900,25900,0
20240318,190600,1679509100,25900,25900,25900,25900,0
20240318,190500,1679509100,25900,25900,25900,25900,0
20240318,190400,1679509100,25900,25900,25900,25900,0
20240318,190300,1679509100,25900,25900,25900,25900,0
20240318,190200,1679509100,25900,25900,25900,25900,0
20240318,190100,1679509100,25900,25900,25900,25900,0
20240318,190000,1679509100,25900,25900,25900,25900,0
20240318,185900,1679509100,25900,25900,25900,25900,0
20240318,185800,1679509100,25900,25900,25900,25900,713
20240318,185700,1679509100,25900,25900,25900,25900,0
20240318,185600,1679509100,25900,25900,25900,25900,0
20240318,185500,1679509100,25900,25900,25900,25900,0
20240318,185400,1679509100,25900,25900,25900,25900,0
20240318,185300,1679509100,25900,25900,25900,25900,0
20240318,185200,1679509100,25900,25900,25900,25900,0
20240318,185100,1679509100,25900,25900,25900,25900,0
20240318,185000,1679509100,25900,25900,25900,25900,0
20240318,184900,1679509100,25900,25900,25900,25900,0
20240318,184800,1679509100,25900,25900,25900,25900,0
20240318,184700,1679509100,25900,25900,25900,25900,0
20240318,184600,1679509100,25900,25900,25900,25900,0
20240318,184500,1679509100,25900,25900,25900,25900,0
20240318,184400,1679509100,25900,25900,25900,25900,0
20240318,184300,1679509100,25900,25900,25900,25900,0
20240318,184200,1679509100,25900,25900,25900,25900,0
20240318,184100,1679509100,25900,25900,25900,25900,0
20240318,184000,1679509100,25900,25900,25900,25900,0
20240318,183900,1679509100,25900,25900,25900,25900,0
20240318,183800,1679509100,25900,25900,25900,25900,0
20240318,183700,1679509100,25900,25900,25900,25900,0
20240318,183600,1679509100,25900,25900,25900,25900,0
20240318,183500,1679509100,25900,25900,25900,25900,0
20240318,183400,1679509100,25900,25900,25900,25900,0
20240318,183300,1679509100,25900,25900,25900,25900,0
20240318,183200,1679509100,25900,25900,25900,25900,0
20240318,183100,1679509100,25900,25900,25900,25900,0
20240318,183000,1679509100,25900,25900,25900,25900,0
20240318,182900,1679509100,25900,25900,25900,25900,0
20240318,182800,1679509100,25900,25900,25900,25900,713
20240318,182700,1679509100,25900,25900,25900,25900,0
20240318,182600,1679509100,25900,25900,25900,25900,0
20240318,182500,1679509100,25900,25900,25900,25900,0
20240318,182400,1679509100,25900,25900,25900,25900,0
20240318,182300,1679509100,25900,25900,25900,25900,0
20240318,182200,1679509100,25900,25900,25900,25900,0
20240318,182100,1679509100,25900,25900,25900,25900,0
20240318,182000,1679509100,25900,25900,25900,25900,0
20240318,181900,1679509100,25900,25900,25900,25900,0
20240318,181800,1679509100,25900,25900,25900,25900,0
20240318,181700,1679509100,25900,25900,25900,25900,0
20240318,181600,1679509100,25900,25900,25900,25900,0
20240318,181500,1679509100,25900,25900,25900,25900,0
20240318,181400,1679509100,25900,25900,25900,25900,0
20240318,181300,1679509100,25900,25900,25900,25900,0
20240318,181200,1679509100,25900,25900,25900,25900,0
20240318,181100,1679509100,25900,25900,25900,25900,0
20240318,181000,1679509100,25900,25900,25900,25900,0
20240318,180900,1679509100,25900,25900,25900,25900,0
20240318,180800,1679509100,25900,25900,25900,25900,0
20240318,180700,1679509100,25900,25900,25900,25900,0
20240318,180600,1679509100,25900,25900,25900,25900,0
20240318,180500,1679509100,25900,25900,25900,25900,0
20240318,180400,1679509100,25900,25900,25900,25900,0
20240318,180300,1679509100,25900,25900,25900,25900,0
20240318,180200,1679509100,25900,25900,25900,25900,0
20240318,180100,1679509100,25900,25900,25900,25900,0
20240318,180000,1679509100,25900,25900,25900,25900,0
20240318,175900,1679509100,25900,25900,25900,25900,0
20240318,175800,1679509100,25900,25900,25900,25900,713
20240318,175700,1679509100,25900,25900,25900,25900,0
20240318,175600,1679509100,25900,25900,25900,25900,0
20240318,175500,1679509100,25900,25900,25900,25900,0
20240318,175400,1679509100,25900,25900,25900,25900,0
20240318,175300,1679509100,25900,25900,25900,25900,0
20240318,175200,1679509100,25900,25900,25900,25900,0
20240318,175100,1679509100,25900,25900,25900,25900,0
20240318,175000,1679509100,25900,25900,25900,25900,0
20240318,174900,1679509100,25900,25900,25900,25900,0
20240318,174800,1679509100,25900,25900,25900,25900,0
20240318,174700,1679509100,25900,25900,25900,25900,0
20240318,174600,1679509100,25900,25900,25900,25900,0
20240318,174500,1679509100,25900,25900,25900,25900,0
20240318,174400,1679509100,25900,25900,25900,25900,0
20240318,174300,1679509100,25900,25900,25900,25900,0
20240318,174200,1679509100,25900,25900,25900,25900,0
20240318,174100,1679509100,25900,25900,25900,25900,0
20240318,174000,1679509100,25900,25900,25900,25900,0
20240318,173900,1679509100,25900,25900,25900,25900,0
20240318,173800,1679509100,25900,25900,25900,25900,0
20240318,173700,1679509100,25900,25900,25900,25900,0
20240318,173600,1679509100,25900,25900,25900,25900,0
20240318,173500,1679509100,25900,25900,25900,25900,0
20240318,173400,1679509100,25900,25900,25900,25900,0
20240318,173300,1679509100,25900,25900,25900,25900,0
20240318,173200,1679509100,25900,25900,25900,25900,0
20240318,173100,1679509100,25900,25900,25900,25900,0
20240318,173000,1679509100,25900,25900,25900,25900,0
20240318,172900,1679509100,25900,25900,25900,25900,0
20240318,172800,1679509100,25900,25900,25900,25900,713
20240318,172700,1679509100,25900,25900,25900,25900,0
20240318,172600,1679509100,25900,25900,25900,25900,0
20240318,172500,1679509100,25900,25900,25900,25900,0
20240318,172400,1679509100,25900,25900,25900,25900,0
20240318,172300,1679509100,25900,25900,25900,25900,0
20240318,172200,1679509100,25900,25900,25900,25900,0
20240318,172100,1679509100,25900,25900,25900,25900,0
20240318,172000,1679509100,25900,25900,25900,25900,0
20240318,171900,1679509100,25900,25900,25900,25900,0
20240318,171800,1679509100,25900,25900,25900,25900,0
20240318,171700,1679509100,25900,25900,25900,25900,0
20240318,171600,1679509100,25900,25900,25900,25900,0
20240318,171500,1679509100,25900,25900,25900,25900,0
20240318,171400,1679509100,25900,25900,25900,25900,0
20240318,171300,1679509100,25900,25900,25900,25900,0
20240318,171200,1679509100,25900,25900,25900,25900,0
20240318,171100,1679509100,25900,25900,25900,25900,0
20240318,171000,1679509100,25900,25900,25900,25900,0
20240318,170900,1679509100,25900,25900,25900,25900,0
20240318,170800,1679509100,25900,25900,25900,25900,0
20240318,170700,1679509100,25900,25900,25900,25900,0
20240318,170600,1679509100,25900,25900,25900,25900,0
20240318,170500,1679509100,25900,25900,25900,25900,0
20240318,170400,1679509100,25900,25900,25900,25900,0
20240318,170300,1679509100,25900,25900,25900,25900,0
20240318,170200,1679509100,25900,25900,25900,25900,0
20240318,170100,1679509100,25900,25900,25900,25900,0
20240318,170000,1679509100,25900,25900,25900,25900,0
20240318,165900,1679509100,25900,25900,25900,25900,0
20240318,165800,1679509100,25900,25900,25900,25900,713
20240318,165700,1679509100,25900,25900,25900,25900,0
20240318,165600,1679509100,25900,25900,25900,25900,0
20240318,165500,1679509100,25900,25900,25900,25900,0
20240318,165400,1679509100,25900,25900,25900,25900,0
20240318,165300,1679509100,25900,25900,25900,25900,0
20240318,165200,1679509100,25900,25900,25900,25900,0
20240318,165100,1679509100,25900,25900,25900,25900,0
20240318,165000,1679509100,25900,25900,25900,25900,0
20240318,164900,1679509100,25900,25900,25900,25900,0
20240318,164800,1679509100,25900,25900,25900,25900,0
20240318,164700,1679509100,25900,25900,25900,25900,0
20240318,164600,1679509100,25900,25900,25900,25900,0
20240318,164500,1679509100,25900,25900,25900,25900,0
20240318,164400,1679509100,25900,25900,25900,25900,0
20240318,164300,1679509100,25900,25900,25900,25900,0
20240318,164200,1679509100,25900,25900,25900,25900,0
20240318,164100,1679509100,25900,25900,25900,25900,0
20240318,164000,1679509100,25900,25900,25900,25900,0
20240318,163900,1679509100,25900,25900,25900,25900,0
20240318,163800,1679509100,25900,25900,25900,25900,0
20240318,163700,1679509100,25900,25900,25900,25900,0
20240318,163600,1679509100,25900,25900,25900,25900,0
20240318,163500,1679509100,25900,25900,25900,25900,0
20240318,163400,1679509100,25900,25900,25900,25900,0
20240318,163300,1679509100,25900,25900,25900,25900,0
20240318,163200,1679509100,25900,25900,25900,25900,0
20240318,163100,1679509100,25900,25900,25900,25900,0
20240318,163000,1679509100,25900,25900,25900,25900,0
20240318,162900,1679509100,25900,25900,25900,25900,0
20240318,162800,1679509100,25900,25900,25900,25900,713
20240318,162700,1679509100,25900,25900,25900,25900,0
20240318,162600,1679509100,25900,25900,25900,25900,0
20240318,162500,1679509100,25900,25900,25900,25900,0
20240318,162400,1679509100,25900,25900,25900,25900,0
20240318,162300,1679509100,25900,25900,25900,25900,0
20240318,162200,1679509100,25900,25900,25900,25900,0
20240318,162100,1679509100,25900,25900,25900,25900,0
20240318,162000,1679509100,25900,25900,25900,25900,0
20240318,161900,1679509100,25900,25900,25900,25900,0
20240318,161800,1679509100,25900,25900,25900,25900,0
20240318,161700,1679509100,25900,25900,25900,25900,0
20240318,161600,1679509100,25900,25900,25900,25900,0
20240318,161500,1679509100,25900,25900,25900,25900,0
20240318,161400,1679509100,25900,25900,25900,25900,0
20240318,161300,1679509100,25900,25900,25900,25900,0
20240318,161200,1679509100,25900,25900,25900,25900,0
20240318,161100,1679509100,25900,25900,25900,25900,0
20240318,161000,1679509100,25900,25900,25900,25900,0
20240318,160900,1679509100,25900,25900,25900,25900,0
20240318,160800,1679509100,25900,25900,25900,25900,0
20240318,160700,1679509100,25900,25900,25900,25900,0
20240318,160600,1679509100,25900,25900,25900,25900,0
20240318,160500,1679509100,25900,25900,25900,25900,0
20240318,160400,1679509100,25900,25900,25900,25900,0
20240318,160300,1679509100,25900,25900,25900,25900,0
20240318,160200,1679509100,25900,25900,25900,25900,0
20240318,160100,1679509100,25900,25900,25900,25900,0
20240318,160000,1679509100,25900,25900,25900,25900,0
20240318,155900,1679509100,25900,25900,25900,25900,0
20240318,155800,1679509100,25900,25900,25900,25900,713
20240318,155700,1679509100,25900,25900,25900,25900,0
20240318,155600,1679509100,25900,25900,25900,25900,0
20240318,155500,1679509100,25900,25900,25900,25900,0
20240318,155400,1679509100,25900,25900,25900,25900,0
20240318,155300,1679509100,25900,25900,25900,25900,0
20240318,155200,1679509100,25900,25900,25900,25900,0
20240318,155100,1679509100,25900,25900,25900,25900,0
20240318,155000,1679509100,25900,25900,25900,25900,0
20240318,154900,1679509100,25900,25900,25900,25900,0
20240318,154800,1679509100,25900,25900,25900,25900,0
20240318,154700,1679509100,25900,25900,25900,25900,0
20240318,154600,1679509100,25900,25900,25900,25900,0
20240318,154500,1679509100,25900,25900,25900,25900,0
20240318,154400,1679509100,25900,25900,25900,25900,0
20240318,154300,1679509100,25900,25900,25900,25900,0
20240318,154200,1679509100,25900,25900,25900,25900,0
20240318,154100,1679509100,25900,25900,25900,25900,0
20240318,154000,1679509100,25900,25900,25900,25900,0
20240318,153900,1679509100,25900,25900,25900,25900,0
20240318,153800,1679509100,25900,25900,25900,25900,0
20240318,153700,1679509100,25900,25900,25900,25900,0
20240318,153600,1679509100,25900,25900,25900,25900,0
20240318,153500,1679509100,25900,25900,25900,25900,0
20240318,153400,1679509100,25900,25900,25900,25900,0
20240318,153300,1679509100,25900,25900,25900,25900,0
20240318,153200,1679509100,25900,25900,25900,25900,0
20240318,153100,1679509100,25900,25900,25900,25900,0
20240318,153000,1679509100,25900,25900,25900,25900,713
20240318,152900,1661042400,25950,25950,25950,25950,0
20240318,152800,1661042400,25950,25950,25950,25950,0
20240318,152700,1661042400,25950,25950,25950,25950,0
20240318,152600,1661042400,25950,25950,25950,25950,0
20240318,152500,1661042400,25950,25950,25950,25950,0
20240318,152400,1661042400,25950,25950,25950,25950,0
20240318,152300,1661042400,25950,25950,25950,25950,0
20240318,152200,1661042400,25950,25950,25950,25950,0
20240318,152100,1661042400,25950,25950,25950,25950,0
20240318,152000,1661042400,25950,25950,25950,25950,0
20240318,151900,1661042400,25950,25900,25950,25900,137
20240318,151800,1657493750,25900,25950,25950,25900,144
20240318,151700,1653763150,25950,25950,25950,25950,40
20240318,151600,1652725150,26000,25950,26000,25950,28
20240318,151500,1651998450,25950,25950,25950,25950,52
20240318,151400,1650649050,25950,25950,25950,25950,29
20240318,151300,1649896500,25950,25950,26000,25950,69
20240318,151200,1648105650,26000,26000,26000,25950,21
20240318,151100,1647560450,25950,25950,26000,25950,9
20240318,151000,1647326800,26000,25950,26000,25950,9
20240318,150900,1647093150,26000,25950,26000,25950,362
20240318,150800,1637699150,26000,25950,26000,25950,21
20240318,150700,1637154100,26000,25950,26000,25950,24
20240318,150600,1636531100,26000,26000,26000,26000,0
20240318,150500,1636531100,26000,26000,26000,26000,0
20240318,150400,1636531100,26000,26000,26000,26000,2
20240318,150300,1636479100,25950,25950,25950,25950,20
20240318,150200,1635960100,26000,26000,26000,26000,0
20240318,150100,1635960100,26000,26000,26000,26000,8
20240318,150000,1635752100,26000,25950,26050,25950,24
20240318,145900,1635128050,26050,25950,26050,25950,139
20240318,145800,1631520600,25950,26050,26050,25950,141
20240318,145700,1627861450,25950,26050,26050,25950,121
20240318,145600,1624717850,25950,25950,26050,25950,145
20240318,145500,1620951800,26050,26000,26050,26000,383
20240318,145400,1610988800,26050,26150,26150,26050,527
20240318,145300,1597235050,26200,26150,26200,26100,132
20240318,145200,1593784500,26150,26200,26200,26150,254
20240318,145100,1587137400,26200,26150,26200,26150,450
20240318,145000,1575367300,26200,26150,26200,26100,429
20240318,144900,1564150150,26100,26150,26150,26100,249
20240318,144800,1557641000,26150,26150,26150,26050,624
20240318,144700,1541325000,26100,26150,26150,26100,207
20240318,144600,1535912250,26150,26150,26150,26150,300
20240318,144500,1528067250,26150,26100,26150,26100,250
20240318,144400,1521535750,26150,26100,26150,26050,408
20240318,144300,1510885500,26100,26050,26150,26050,590
20240318,144200,1495485100,26100,26050,26150,26050,848
20240318,144100,1473357500,26000,26050,26100,26000,1558
20240318,144000,1432771100,26050,26100,26100,26050,8
20240318,143900,1432562550,26050,26050,26050,26050,0
20240318,143800,1432562550,26050,26100,26100,26050,306
20240318,143700,1424576250,26100,26050,26100,26050,25
20240318,143600,1423924800,26050,26100,26100,26050,226
20240318,143500,1418027500,26050,26050,26100,26050,554
20240318,143400,1403569350,26050,26100,26100,26050,127
20240318,143300,1400254800,26050,26050,26050,26050,1
20240318,143200,1400228750,26100,26050,26100,26050,156
20240318,143100,1396159750,26100,26050,26100,26050,304
20240318,143000,1388239550,26000,25950,26100,25950,519
20240318,142900,1374732000,26000,26000,26000,26000,69
20240318,142800,1372938000,26000,26050,26050,26000,312
20240318,142700,1364817650,26100,26050,26100,26050,30
20240318,142600,1364035950,26050,26050,26050,26050,15
20240318,142500,1363645200,26050,26100,26100,26050,221
20240318,142400,1357878000,26050,26050,26050,26050,770
20240318,142300,1337819500,26050,26000,26050,26000,18
20240318,142200,1337351400,26000,26000,26050,26000,159
20240318,142100,1333212250,26000,26000,26000,26000,91
20240318,142000,1330846250,26050,26050,26050,25950,220
20240318,141900,1325118450,26000,25950,26000,25950,1690
20240318,141800,1281186900,25950,25950,25950,25950,119
20240318,141700,1278098850,26000,25950,26000,25950,23
20240318,141600,1277501750,25950,25950,25950,25950,0
20240318,141500,1277501750,25950,26000,26000,25950,22
20240318,141400,1276930700,26000,25900,26000,25900,513
20240318,141300,1263605450,26000,26000,26000,26000,0
20240318,141200,1263605450,26000,25900,26000,25900,216
20240318,141100,1258010750,25900,25900,25900,25900,14
20240318,141000,1257648150,25950,26000,26000,25950,35
20240318,140900,1256739700,25900,26000,26000,25900,869
20240318,140800,1234164800,25950,25950,26000,25950,19
20240318,140700,1233671550,25950,26000,26000,25950,280
20240318,140600,1226392500,26000,26000,26050,26000,536
20240318,140500,1212431500,26000,26000,26050,26000,175
20240318,140400,1207874850,26000,26000,26050,26000,525
20240318,140300,1194199700,26000,26000,26050,26000,26
20240318,140200,1193523500,26000,26000,26000,26000,84
20240318,140100,1191339500,26000,25900,26000,25900,1024
20240318,140000,1164726600,25900,25850,26000,25850,2588
20240318,135900,1097464800,25850,25850,25850,25850,0
20240318,135800,1097464800,25850,25950,25950,25850,89
20240318,135700,1095163100,25900,25900,25900,25900,20
20240318,135600,1094645100,25900,25900,25900,25900,1
20240318,135500,1094619200,26000,25900,26000,25900,17
20240318,135400,1094178600,25950,25900,25950,25900,26
20240318,135300,1093503950,26000,25850,26000,25850,1327
20240318,135200,1059063800,25850,25850,25950,25850,1227
20240318,135100,1027230600,25850,25850,25950,25850,1548
20240318,135000,987114900,25900,25850,25900,25850,420
20240318,134900,976253850,25850,25850,25850,25850,19
20240318,134800,975762700,25900,25900,25900,25900,4
20240318,134700,975659100,25850,25900,25950,25850,514
20240318,134600,962322300,25900,25800,25900,25800,1081
20240318,134500,934329850,25800,25800,25900,25800,1541
20240318,134400,894482750,25800,25850,25850,25800,836
20240318,134300,872907400,25800,25800,25850,25750,654
20240318,134200,856007400,25750,25750,25750,25750,14
20240318,134100,855646900,25750,25750,25750,25750,13
20240318,134000,855312150,25800,25800,25800,25800,3
20240318,133900,855234750,25750,25750,25800,25750,536
20240318,133800,841427750,25700,25700,25750,25700,21
20240318,133700,840887850,25700,25700,25700,25700,0
20240318,133600,840887850,25700,25750,25750,25700,15
20240318,133500,840502250,25700,25700,25700,25700,13
20240318,133400,840168150,25750,25750,25750,25750,0
20240318,133300,840168150,25750,25700,25750,25700,18
20240318,133200,839705350,25700,25700,25700,25700,9
20240318,133100,839474050,25700,25750,25750,25700,21
20240318,133000,838934200,25700,25700,25700,25700,13
20240318,132900,838600100,25700,25700,25700,25700,22
20240318,132800,838034700,25700,25750,25750,25700,37
20240318,132700,837083600,25700,25700,25700,25700,13
20240318,132600,836749500,25750,25750,25750,25750,3
20240318,132500,836672250,25700,25700,25700,25700,22
20240318,132400,836106850,25700,25700,25700,25700,14
20240318,132300,835747050,25700,25750,25750,25650,3397
20240318,132200,748373850,25750,25750,25750,25750,14
20240318,132100,748013350,25800,25800,25800,25800,2
20240318,132000,747961750,25750,25750,25750,25750,45
20240318,131900,746803000,25750,25750,25750,25750,38
20240318,131800,745824500,25800,25750,25800,25750,5
20240318,131700,745695550,25750,25800,25800,25750,15
20240318,131600,745309200,25800,25750,25800,25750,16
20240318,131500,744897050,25750,25750,25750,25750,0
20240318,131400,744897050,25750,25750,25750,25750,14
20240318,131300,744536550,25800,25750,25800,25750,28
20240318,131200,743815350,25750,25750,25750,25750,0
20240318,131100,743815350,25750,25750,25800,25750,126
20240318,131000,740565700,25750,25750,25750,25750,4
20240318,130900,740462700,25750,25800,25800,25750,17
20240318,130800,740024800,25750,25750,25750,25750,13
20240318,130700,739690050,25800,25800,25800,25800,50
20240318,130600,738400050,25750,25800,25800,25750,16
20240318,130500,737987900,25750,25750,25750,25750,1066
20240318,130400,710538400,25850,25850,25850,25850,25
20240318,130300,709892150,25750,25800,25800,25750,97
20240318,130200,707389950,25850,25800,25850,25800,63
20240318,130100,705762050,25850,25850,25850,25850,2
20240318,130000,705710350,25800,25800,25800,25800,23
20240318,125900,705116950,25850,25850,25850,25850,3
20240318,125800,705039400,25750,25800,25800,25750,78
20240318,125700,703028050,25800,25750,25800,25750,56
20240318,125600,701583900,25800,25800,25800,25800,54
20240318,125500,700190700,25750,25750,25750,25750,14
20240318,125400,699830200,25800,25750,25800,25750,17
20240318,125300,699392250,25750,25750,25750,25750,0
20240318,125200,699392250,25750,25750,25750,25750,14
20240318,125100,699031750,25800,25750,25800,25750,21
20240318,125000,698490650,25750,25750,25750,25750,0
20240318,124900,698490650,25750,25750,25750,25700,413
20240318,124800,687856550,25800,25800,25800,25800,3
20240318,124700,687779150,25750,25750,25750,25700,185
20240318,124600,683016050,25750,25700,25750,25700,26
20240318,124500,682347250,25750,25750,25750,25750,4
20240318,124400,682244250,25700,25750,25750,25700,18
20240318,124300,681781400,25700,25700,25700,25700,18
20240318,124200,681318800,25750,25750,25750,25750,0
20240318,124100,681318800,25750,25700,25750,25700,16
20240318,124000,680907500,25700,25700,25700,25700,431
20240318,123900,669830800,25750,25750,25750,25750,9
20240318,123800,669599050,25750,25750,25750,25700,46
20240318,123700,668415600,25750,25750,25750,25750,4
20240318,123600,668312600,25700,25700,25700,25700,14
20240318,123500,667952800,25700,25750,25750,25700,113
20240318,123400,665043700,25750,25750,25750,25750,4
20240318,123300,664940700,25700,25700,25700,25700,13
20240318,123200,664606600,25700,25700,25700,25650,328
20240318,123100,656177650,25700,25700,25700,25700,1
20240318,123000,656151950,25650,25700,25700,25650,1069
20240318,122900,628685650,25700,25750,25800,25700,893
20240318,122800,605694500,25750,25750,25750,25750,0
20240318,122700,605694500,25750,25800,25800,25750,16
20240318,122600,605282350,25800,25800,25800,25800,230
20240318,122500,599348350,25800,25850,25850,25800,17
20240318,122400,598909700,25850,25800,25850,25800,164
20240318,122300,594678300,25800,25800,25800,25800,0
20240318,122200,594678300,25800,25850,25850,25800,27
20240318,122100,593981550,25850,25800,25850,25800,22
20240318,122000,593413850,25800,25800,25800,25800,5
20240318,121900,593284850,25800,25800,25850,25800,65
20240318,121800,591607650,25800,25800,25800,25800,13
20240318,121700,591272250,25800,25850,25850,25800,26
20240318,121600,590601350,25800,25800,25800,25800,19
20240318,121500,590111150,25800,25800,25800,25800,126
20240318,121400,586860350,25800,25800,25850,25800,19
20240318,121300,586369950,25800,25800,25800,25800,13
20240318,121200,586034550,25850,25800,25850,25800,58
20240318,121100,584538000,25750,25850,25850,25750,279
20240318,121000,577335500,25850,25850,25850,25850,17
20240318,120900,576896050,25900,25900,25900,25900,4
20240318,120800,576792450,25850,25950,25950,25850,16
20240318,120700,576378550,25950,25850,25950,25850,17
20240318,120600,575938800,25850,25850,25850,25850,0
20240318,120500,575938800,25850,25900,25900,25850,19
20240318,120400,575447450,25900,25900,25900,25900,1
20240318,120300,575421550,25900,25900,25900,25900,62
20240318,120200,573815750,25950,25950,26000,25950,52
20240318,120100,572466250,25950,25950,25950,25950,55
20240318,120000,571039000,25950,26000,26000,25950,71
20240318,115900,569196350,25950,25900,26000,25900,435
20240318,115800,557907600,25900,25900,25900,25900,0
20240318,115700,557907600,25900,25950,26000,25900,350
20240318,115600,548823050,26000,25850,26000,25850,63
20240318,115500,547188350,25850,25850,26000,25850,210
20240318,115400,541737550,25950,25800,25950,25800,314
20240318,115300,533605300,25850,25850,25850,25850,0
20240318,115200,533605300,25850,25850,26000,25800,1167
20240318,115100,503350500,25800,25800,25800,25800,13
20240318,115000,503015100,25850,25850,25850,25850,4
20240318,114900,502911700,25800,25850,25850,25800,26
20240318,114800,502240350,25850,25850,25850,25850,39
20240318,114700,501232200,25900,25900,25900,25900,2
20240318,114600,501180400,25800,25800,25800,25800,18
20240318,114500,500716000,25800,25850,25900,25800,84
20240318,114400,498544750,25850,25850,25850,25850,14
20240318,114300,498182850,25850,25850,25950,25850,200
20240318,114200,493006200,25900,25900,25900,25900,89
20240318,114100,490701100,25800,25900,25950,25800,70
20240318,114000,488889350,25900,25900,25950,25800,275
20240318,113900,481763650,25800,25800,25950,25750,842
20240318,113800,459995850,25750,25850,25850,25700,485
20240318,113700,447504400,25800,25800,25800,25800,14
20240318,113600,447143200,25800,25800,25800,25800,0
20240318,113500,447143200,25800,25900,25900,25800,117
20240318,113400,444124200,25800,25800,25800,25800,0
20240318,113300,444124200,25800,25900,25900,25800,31
20240318,113200,443322700,25800,25800,25800,25800,22
20240318,113100,442755100,25850,25850,25850,25850,0
20240318,113000,442755100,25850,25900,25900,25850,132
20240318,112900,439340200,25850,25850,25850,25850,14
20240318,112800,438978300,25900,25950,25950,25900,63
20240318,112700,437346450,25850,25850,25950,25850,222
20240318,112600,431587750,25850,25900,25950,25850,119
20240318,112500,428504350,25950,25850,25950,25850,14
20240318,112400,428142050,25850,25850,25950,25850,123
20240318,112300,424952500,25950,25900,25950,25850,309
20240318,112200,416945800,25800,25800,25900,25800,438
20240318,112100,405619400,25800,25850,25850,25800,23
20240318,112000,405025500,25850,25800,25850,25800,4
20240318,111900,404922150,25850,25900,25900,25800,209
20240318,111800,399509800,25900,25900,25900,25800,141
20240318,111700,395862550,25900,25850,25900,25800,386
20240318,111600,385872900,25800,25750,25900,25750,525
20240318,111500,372294900,25850,25850,25850,25750,125
20240318,111400,369065650,25750,25700,25850,25700,368
20240318,111300,359560050,25700,25700,25850,25650,621
20240318,111200,343575250,25650,25700,25700,25650,575
20240318,111100,328821300,25700,25700,25700,25700,41
20240318,111000,327767600,25700,25700,25700,25650,68
20240318,110900,326021000,25650,25650,25650,25650,5
20240318,110800,325892750,25650,25700,25700,25650,17
20240318,110700,325456500,25650,25650,25650,25650,13
20240318,110600,325123050,25700,25700,25700,25700,4
20240318,110500,325020250,25700,25650,25700,25650,17
20240318,110400,324584050,25650,25650,25650,25650,13
20240318,110300,324250600,25700,25700,25700,25650,104
20240318,110200,321578150,25650,25650,25650,25650,13
20240318,110100,321244700,25700,25700,25700,25700,15
20240318,110000,320859200,25650,25650,25650,25650,14
20240318,105900,320500100,25650,25650,25650,25650,13
20240318,105800,320166650,25700,25800,25800,25650,188
20240318,105700,315328650,25700,25750,25850,25700,168
20240318,105600,311000400,25650,25750,25750,25650,126
20240318,105500,307758200,25650,25650,25650,25650,1
20240318,105400,307732550,25700,25700,25700,25700,47
20240318,105300,306524650,25700,25700,25700,25700,13
20240318,105200,306190550,25750,25750,25750,25750,0
20240318,105100,306190550,25750,25800,25800,25750,94
20240318,105000,303768750,25800,25800,25850,25800,153
20240318,104900,299821300,25800,25850,25850,25800,38
20240318,104800,298840100,25850,25800,25900,25800,264
20240318,104700,292013700,25850,25750,25850,25750,587
20240318,104600,276870500,25750,25750,25800,25700,259
20240318,104500,270196750,25800,25650,25800,25600,863
20240318,104400,247975300,25650,25650,25750,25600,422
20240318,104300,237150600,25600,25650,25650,25600,25
20240318,104200,236510100,25600,25600,25600,25600,18
20240318,104100,236049300,25650,25600,25650,25600,2
20240318,104000,235998050,25600,25600,25600,25600,23
20240318,103900,235409250,25600,25600,25600,25600,9
20240318,103800,235178850,25650,25650,25650,25650,17
20240318,103700,234742800,25650,25700,25700,25650,108
20240318,103600,231967850,25750,25750,25750,25750,0
20240318,103500,231967850,25750,25750,25750,25750,246
20240318,103400,225633350,25800,25800,25800,25800,0
20240318,103300,225633350,25800,25800,25800,25800,70
20240318,103200,223827350,25800,25700,25850,25700,1153
20240318,103100,194121600,25700,25700,25700,25700,38
20240318,103000,193145000,25700,25700,25700,25700,130
20240318,102900,189804000,25750,25750,25750,25750,0
20240318,102800,189804000,25750,25650,25750,25650,405
20240318,102700,179385050,25750,25700,25750,25700,191
20240318,102600,174476300,25700,25600,25700,25550,1130
20240318,102500,145504850,25600,25600,25600,25600,20
20240318,102400,144992850,25600,25600,25650,25600,106
20240318,102300,142279200,25650,25650,25650,25650,0
20240318,102200,142279200,25650,25650,25650,25650,0
20240318,102100,142279200,25650,25650,25650,25650,0
20240318,102000,142279200,25650,25650,25650,25650,0
20240318,101900,142279200,25650,25650,25650,25650,0
20240318,101800,142279200,25650,25650,25650,25650,0
20240318,101700,142279200,25650,25650,25650,25650,0
20240318,101600,142279200,25650,25650,25650,25650,1
20240318,101500,142253550,25650,25650,25650,25650,10
20240318,101400,141997050,25650,25600,25650,25600,67
20240318,101300,140281350,25600,25600,25600,25600,0
20240318,101200,140281350,25600,25600,25600,25600,17
20240318,101100,139846150,25600,25600,25600,25600,2
20240318,101000,139794950,25650,25650,25650,25650,10
20240318,100900,139538450,25650,25650,25650,25650,10
20240318,100800,139281950,25650,25650,25650,25650,0
20240318,100700,139281950,25650,25600,25650,25600,361
20240318,100600,130037350,25650,25650,25650,25650,1
20240318,100500,130011700,25650,25650,25650,25650,0
20240318,100400,130011700,25650,25650,25650,25650,0
20240318,100300,130011700,25650,25600,25650,25600,203
20240318,100200,124812900,25600,25600,25600,25600,0
20240318,100100,124812900,25600,25600,25600,25600,0
20240318,100000,124812900,25600,25600,25600,25600,0
20240318,095900,124812900,25600,25600,25600,25600,0
20240318,095800,124812900,25600,25650,25650,25600,2
20240318,095700,124761650,25650,25650,25650,25650,0
20240318,095600,124761650,25650,25650,25650,25650,11
20240318,095500,124479500,25600,25600,25600,25600,26
20240318,095400,123813900,25600,25600,25600,25600,110
20240318,095300,120997900,25650,25650,25650,25650,0
20240318,095200,120997900,25650,25650,25650,25650,20
20240318,095100,120484900,25650,25650,25650,25650,81
20240318,095000,118407250,25700,25700,25700,25700,0
20240318,094900,118407250,25700,25700,25700,25700,0
20240318,094800,118407250,25700,25700,25700,25700,22
20240318,094700,117841850,25700,25700,25700,25700,29
20240318,094600,117096550,25700,25700,25700,25700,110
20240318,094500,114269550,25750,25700,25750,25700,97
20240318,094400,111776550,25700,25700,25700,25650,6
20240318,094300,111622500,25700,25600,25700,25600,87
20240318,094200,109391850,25550,25650,25700,25550,1010
20240318,094100,83569600,25650,25650,25650,25650,22
20240318,094000,83005300,25700,25700,25700,25700,2
20240318,093900,82953900,25650,25650,25650,25650,0
20240318,093800,82953900,25650,25650,25650,25650,100
20240318,093700,80388900,25700,25700,25700,25700,20
20240318,093600,79874900,25700,25700,25700,25700,86
20240318,093500,77664700,25750,25700,25750,25700,60
20240318,093400,76122600,25700,25700,25700,25700,466
20240318,093300,64146400,25700,25700,25700,25700,0
20240318,093200,64146400,25700,25700,25700,25700,10
20240318,093100,63889400,25750,25700,25750,25700,37
20240318,093000,62938350,25750,25700,25750,25700,40
20240318,092900,61910250,25700,25650,25700,25650,149
20240318,092800,58084950,25650,25650,25650,25650,2
20240318,092700,58033650,25600,25550,25600,25550,196
20240318,092600,53021300,25550,25550,25600,25550,17
20240318,092500,52586850,25550,25550,25600,25550,72
20240318,092400,50747150,25600,25600,25600,25600,60
20240318,092300,49211150,25600,25600,25600,25600,12
20240318,092200,48903950,25600,25600,25650,25600,90
20240318,092100,46599350,25550,25500,25650,25500,608
20240318,092000,31025900,25550,25550,25550,25500,22
20240318,091900,30463900,25550,25550,25600,25550,67
20240318,091800,28751800,25550,25550,25550,25550,20
20240318,091700,28240800,25600,25600,25600,25600,2
20240318,091600,28189600,25600,25550,25600,25500,57
20240318,091500,26733900,25600,25500,25600,25450,133
20240318,091400,23344500,25500,25500,25500,25500,0
20240318,091300,23344500,25500,25500,25500,25500,10
20240318,091200,23089500,25500,25500,25500,25500,18
20240318,091100,22630500,25550,25550,25550,25550,53
20240318,091000,21276350,25600,25500,25600,25500,28
20240318,090900,20560000,25550,25600,25600,25500,105
20240318,090800,17876650,25600,25600,25600,25600,39
20240318,090700,16878250,25600,25500,25650,25500,303
20240318,090600,9132050,25450,25450,25450,25400,223
20240318,090500,3457300,25400,25400,25400,25400,1
20240318,090400,3431900,25400,25450,25450,25400,17
20240318,090300,2999300,25450,25450,25450,25450,15
20240318,090200,2617550,25500,25500,25500,25400,18
20240318,090100,2160150,25450,25450,25550,25450,32
20240318,090000,1343650,25450,25350,25450,25350,53