KissMeData/030200/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191100,11443776300,38000,38000,38000,38000,40539
20240318,191000,11443776300,38000,38000,38000,38000,0
20240318,190900,11443776300,38000,38000,38000,38000,0
20240318,190800,11443776300,38000,38000,38000,38000,0
20240318,190700,11443776300,38000,38000,38000,38000,0
20240318,190600,11443776300,38000,38000,38000,38000,0
20240318,190500,11443776300,38000,38000,38000,38000,0
20240318,190400,11443776300,38000,38000,38000,38000,0
20240318,190300,11443776300,38000,38000,38000,38000,0
20240318,190200,11443776300,38000,38000,38000,38000,0
20240318,190100,11443776300,38000,38000,38000,38000,0
20240318,190000,11443776300,38000,38000,38000,38000,0
20240318,185900,11443776300,38000,38000,38000,38000,0
20240318,185800,11443776300,38000,38000,38000,38000,0
20240318,185700,11443776300,38000,38000,38000,38000,0
20240318,185600,11443776300,38000,38000,38000,38000,0
20240318,185500,11443776300,38000,38000,38000,38000,0
20240318,185400,11443776300,38000,38000,38000,38000,0
20240318,185300,11443776300,38000,38000,38000,38000,0
20240318,185200,11443776300,38000,38000,38000,38000,0
20240318,185100,11443776300,38000,38000,38000,38000,0
20240318,185000,11443776300,38000,38000,38000,38000,0
20240318,184900,11443776300,38000,38000,38000,38000,0
20240318,184800,11443776300,38000,38000,38000,38000,0
20240318,184700,11443776300,38000,38000,38000,38000,0
20240318,184600,11443776300,38000,38000,38000,38000,0
20240318,184500,11443776300,38000,38000,38000,38000,0
20240318,184400,11443776300,38000,38000,38000,38000,0
20240318,184300,11443776300,38000,38000,38000,38000,0
20240318,184200,11443776300,38000,38000,38000,38000,0
20240318,184100,11443776300,38000,38000,38000,38000,40539
20240318,184000,11443776300,38000,38000,38000,38000,0
20240318,183900,11443776300,38000,38000,38000,38000,0
20240318,183800,11443776300,38000,38000,38000,38000,0
20240318,183700,11443776300,38000,38000,38000,38000,0
20240318,183600,11443776300,38000,38000,38000,38000,0
20240318,183500,11443776300,38000,38000,38000,38000,0
20240318,183400,11443776300,38000,38000,38000,38000,0
20240318,183300,11443776300,38000,38000,38000,38000,0
20240318,183200,11443776300,38000,38000,38000,38000,0
20240318,183100,11443776300,38000,38000,38000,38000,0
20240318,183000,11443776300,38000,38000,38000,38000,0
20240318,182900,11443776300,38000,38000,38000,38000,0
20240318,182800,11443776300,38000,38000,38000,38000,0
20240318,182700,11443776300,38000,38000,38000,38000,0
20240318,182600,11443776300,38000,38000,38000,38000,0
20240318,182500,11443776300,38000,38000,38000,38000,0
20240318,182400,11443776300,38000,38000,38000,38000,0
20240318,182300,11443776300,38000,38000,38000,38000,0
20240318,182200,11443776300,38000,38000,38000,38000,0
20240318,182100,11443776300,38000,38000,38000,38000,0
20240318,182000,11443776300,38000,38000,38000,38000,0
20240318,181900,11443776300,38000,38000,38000,38000,0
20240318,181800,11443776300,38000,38000,38000,38000,0
20240318,181700,11443776300,38000,38000,38000,38000,0
20240318,181600,11443776300,38000,38000,38000,38000,0
20240318,181500,11443776300,38000,38000,38000,38000,0
20240318,181400,11443776300,38000,38000,38000,38000,0
20240318,181300,11443776300,38000,38000,38000,38000,0
20240318,181200,11443776300,38000,38000,38000,38000,0
20240318,181100,11443776300,38000,38000,38000,38000,40539
20240318,181000,11443776300,38000,38000,38000,38000,0
20240318,180900,11443776300,38000,38000,38000,38000,0
20240318,180800,11443776300,38000,38000,38000,38000,0
20240318,180700,11443776300,38000,38000,38000,38000,0
20240318,180600,11443776300,38000,38000,38000,38000,0
20240318,180500,11443776300,38000,38000,38000,38000,0
20240318,180400,11443776300,38000,38000,38000,38000,0
20240318,180300,11443776300,38000,38000,38000,38000,0
20240318,180200,11443776300,38000,38000,38000,38000,0
20240318,180100,11443776300,38000,38000,38000,38000,0
20240318,180000,11443776300,38000,38000,38000,38000,0
20240318,175900,11443776300,38000,38000,38000,38000,0
20240318,175800,11443776300,38000,38000,38000,38000,0
20240318,175700,11443776300,38000,38000,38000,38000,0
20240318,175600,11443776300,38000,38000,38000,38000,0
20240318,175500,11443776300,38000,38000,38000,38000,0
20240318,175400,11443776300,38000,38000,38000,38000,0
20240318,175300,11443776300,38000,38000,38000,38000,0
20240318,175200,11443776300,38000,38000,38000,38000,0
20240318,175100,11443776300,38000,38000,38000,38000,0
20240318,175000,11443776300,38000,38000,38000,38000,0
20240318,174900,11443776300,38000,38000,38000,38000,0
20240318,174800,11443776300,38000,38000,38000,38000,0
20240318,174700,11443776300,38000,38000,38000,38000,0
20240318,174600,11443776300,38000,38000,38000,38000,0
20240318,174500,11443776300,38000,38000,38000,38000,0
20240318,174400,11443776300,38000,38000,38000,38000,0
20240318,174300,11443776300,38000,38000,38000,38000,0
20240318,174200,11443776300,38000,38000,38000,38000,0
20240318,174100,11443776300,38000,38000,38000,38000,40539
20240318,174000,11443776300,38000,38000,38000,38000,0
20240318,173900,11443776300,38000,38000,38000,38000,0
20240318,173800,11443776300,38000,38000,38000,38000,0
20240318,173700,11443776300,38000,38000,38000,38000,0
20240318,173600,11443776300,38000,38000,38000,38000,0
20240318,173500,11443776300,38000,38000,38000,38000,0
20240318,173400,11443776300,38000,38000,38000,38000,0
20240318,173300,11443776300,38000,38000,38000,38000,0
20240318,173200,11443776300,38000,38000,38000,38000,0
20240318,173100,11443776300,38000,38000,38000,38000,0
20240318,173000,11443776300,38000,38000,38000,38000,0
20240318,172900,11443776300,38000,38000,38000,38000,0
20240318,172800,11443776300,38000,38000,38000,38000,0
20240318,172700,11443776300,38000,38000,38000,38000,0
20240318,172600,11443776300,38000,38000,38000,38000,0
20240318,172500,11443776300,38000,38000,38000,38000,0
20240318,172400,11443776300,38000,38000,38000,38000,0
20240318,172300,11443776300,38000,38000,38000,38000,0
20240318,172200,11443776300,38000,38000,38000,38000,0
20240318,172100,11443776300,38000,38000,38000,38000,0
20240318,172000,11443776300,38000,38000,38000,38000,0
20240318,171900,11443776300,38000,38000,38000,38000,0
20240318,171800,11443776300,38000,38000,38000,38000,0
20240318,171700,11443776300,38000,38000,38000,38000,0
20240318,171600,11443776300,38000,38000,38000,38000,0
20240318,171500,11443776300,38000,38000,38000,38000,0
20240318,171400,11443776300,38000,38000,38000,38000,0
20240318,171300,11443776300,38000,38000,38000,38000,0
20240318,171200,11443776300,38000,38000,38000,38000,0
20240318,171100,11443776300,38000,38000,38000,38000,40539
20240318,171000,11443776300,38000,38000,38000,38000,0
20240318,170900,11443776300,38000,38000,38000,38000,0
20240318,170800,11443776300,38000,38000,38000,38000,0
20240318,170700,11443776300,38000,38000,38000,38000,0
20240318,170600,11443776300,38000,38000,38000,38000,0
20240318,170500,11443776300,38000,38000,38000,38000,0
20240318,170400,11443776300,38000,38000,38000,38000,0
20240318,170300,11443776300,38000,38000,38000,38000,0
20240318,170200,11443776300,38000,38000,38000,38000,0
20240318,170100,11443776300,38000,38000,38000,38000,0
20240318,170000,11443776300,38000,38000,38000,38000,0
20240318,165900,11443776300,38000,38000,38000,38000,0
20240318,165800,11443776300,38000,38000,38000,38000,0
20240318,165700,11443776300,38000,38000,38000,38000,0
20240318,165600,11443776300,38000,38000,38000,38000,0
20240318,165500,11443776300,38000,38000,38000,38000,0
20240318,165400,11443776300,38000,38000,38000,38000,0
20240318,165300,11443776300,38000,38000,38000,38000,0
20240318,165200,11443776300,38000,38000,38000,38000,0
20240318,165100,11443776300,38000,38000,38000,38000,0
20240318,165000,11443776300,38000,38000,38000,38000,0
20240318,164900,11443776300,38000,38000,38000,38000,0
20240318,164800,11443776300,38000,38000,38000,38000,0
20240318,164700,11443776300,38000,38000,38000,38000,0
20240318,164600,11443776300,38000,38000,38000,38000,0
20240318,164500,11443776300,38000,38000,38000,38000,0
20240318,164400,11443776300,38000,38000,38000,38000,0
20240318,164300,11443776300,38000,38000,38000,38000,0
20240318,164200,11443776300,38000,38000,38000,38000,0
20240318,164100,11443776300,38000,38000,38000,38000,40539
20240318,164000,11443776300,38000,38000,38000,38000,0
20240318,163900,11443776300,38000,38000,38000,38000,0
20240318,163800,11443776300,38000,38000,38000,38000,0
20240318,163700,11443776300,38000,38000,38000,38000,0
20240318,163600,11443776300,38000,38000,38000,38000,0
20240318,163500,11443776300,38000,38000,38000,38000,0
20240318,163400,11443776300,38000,38000,38000,38000,0
20240318,163300,11443776300,38000,38000,38000,38000,0
20240318,163200,11443776300,38000,38000,38000,38000,0
20240318,163100,11443776300,38000,38000,38000,38000,0
20240318,163000,11443776300,38000,38000,38000,38000,0
20240318,162900,11443776300,38000,38000,38000,38000,0
20240318,162800,11443776300,38000,38000,38000,38000,0
20240318,162700,11443776300,38000,38000,38000,38000,0
20240318,162600,11443776300,38000,38000,38000,38000,0
20240318,162500,11443776300,38000,38000,38000,38000,0
20240318,162400,11443776300,38000,38000,38000,38000,0
20240318,162300,11443776300,38000,38000,38000,38000,0
20240318,162200,11443776300,38000,38000,38000,38000,0
20240318,162100,11443776300,38000,38000,38000,38000,0
20240318,162000,11443776300,38000,38000,38000,38000,0
20240318,161900,11443776300,38000,38000,38000,38000,0
20240318,161800,11443776300,38000,38000,38000,38000,0
20240318,161700,11443776300,38000,38000,38000,38000,0
20240318,161600,11443776300,38000,38000,38000,38000,0
20240318,161500,11443776300,38000,38000,38000,38000,0
20240318,161400,11443776300,38000,38000,38000,38000,0
20240318,161300,11443776300,38000,38000,38000,38000,0
20240318,161200,11443776300,38000,38000,38000,38000,0
20240318,161100,11443776300,38000,38000,38000,38000,40539
20240318,161000,11443776300,38000,38000,38000,38000,0
20240318,160900,11443776300,38000,38000,38000,38000,0
20240318,160800,11443776300,38000,38000,38000,38000,0
20240318,160700,11443776300,38000,38000,38000,38000,0
20240318,160600,11443776300,38000,38000,38000,38000,0
20240318,160500,11443776300,38000,38000,38000,38000,0
20240318,160400,11443776300,38000,38000,38000,38000,0
20240318,160300,11443776300,38000,38000,38000,38000,0
20240318,160200,11443776300,38000,38000,38000,38000,0
20240318,160100,11443776300,38000,38000,38000,38000,0
20240318,160000,11443776300,38000,38000,38000,38000,0
20240318,155900,11443776300,38000,38000,38000,38000,0
20240318,155800,11443776300,38000,38000,38000,38000,0
20240318,155700,11443776300,38000,38000,38000,38000,0
20240318,155600,11443776300,38000,38000,38000,38000,0
20240318,155500,11443776300,38000,38000,38000,38000,0
20240318,155400,11443776300,38000,38000,38000,38000,0
20240318,155300,11443776300,38000,38000,38000,38000,0
20240318,155200,11443776300,38000,38000,38000,38000,0
20240318,155100,11443776300,38000,38000,38000,38000,0
20240318,155000,11443776300,38000,38000,38000,38000,0
20240318,154900,11443776300,38000,38000,38000,38000,0
20240318,154800,11443776300,38000,38000,38000,38000,0
20240318,154700,11443776300,38000,38000,38000,38000,0
20240318,154600,11443776300,38000,38000,38000,38000,0
20240318,154500,11443776300,38000,38000,38000,38000,0
20240318,154400,11443776300,38000,38000,38000,38000,0
20240318,154300,11443776300,38000,38000,38000,38000,0
20240318,154200,11443776300,38000,38000,38000,38000,0
20240318,154100,11443776300,38000,38000,38000,38000,40539
20240318,154000,11443776300,38000,38000,38000,38000,0
20240318,153900,11443776300,38000,38000,38000,38000,0
20240318,153800,11443776300,38000,38000,38000,38000,0
20240318,153700,11443776300,38000,38000,38000,38000,0
20240318,153600,11443776300,38000,38000,38000,38000,0
20240318,153500,11443776300,38000,38000,38000,38000,0
20240318,153400,11443776300,38000,38000,38000,38000,0
20240318,153300,11443776300,38000,38000,38000,38000,0
20240318,153200,11443776300,38000,38000,38000,38000,0
20240318,153100,11443776300,38000,38000,38000,38000,0
20240318,153000,11443776300,38000,38000,38000,38000,40539
20240318,152900,9903294300,38150,38150,38150,38150,0
20240318,152800,9903294300,38150,38150,38150,38150,0
20240318,152700,9903294300,38150,38150,38150,38150,0
20240318,152600,9903294300,38150,38150,38150,38150,0
20240318,152500,9903294300,38150,38150,38150,38150,0
20240318,152400,9903294300,38150,38150,38150,38150,0
20240318,152300,9903294300,38150,38150,38150,38150,0
20240318,152200,9903294300,38150,38150,38150,38150,0
20240318,152100,9903294300,38150,38150,38150,38150,0
20240318,152000,9903294300,38150,38150,38150,38150,0
20240318,151900,9903294300,38150,38050,38150,38050,1642
20240318,151800,9840689300,38100,38100,38100,38050,562
20240318,151700,9819286900,38100,38150,38150,38000,3665
20240318,151600,9679710550,38100,38100,38150,38100,584
20240318,151500,9657435150,38150,38100,38150,38050,3850
20240318,151400,9510702550,38150,38100,38150,38100,1760
20240318,151300,9443623050,38100,38050,38150,38050,1063
20240318,151200,9403116900,38100,38100,38100,38050,581
20240318,151100,9380985750,38100,38050,38100,38050,824
20240318,151000,9349614400,38100,38050,38100,38050,740
20240318,150900,9321434300,38050,38050,38100,38050,1656
20240318,150800,9258394100,38100,38050,38100,38000,803
20240318,150700,9227813100,38050,38100,38100,38000,3962
20240318,150600,9077026000,38100,37950,38100,37950,2541
20240318,150500,8980382100,38000,37950,38000,37950,599
20240318,150400,8957626000,37950,37950,37950,37950,101
20240318,150300,8953793050,37950,37950,38000,37950,219
20240318,150200,8945481350,37950,37950,38000,37950,135
20240318,150100,8940357750,37950,37950,38000,37950,1881
20240318,150000,8868943400,37950,38000,38050,37950,8904
20240318,145900,8530754500,38000,38000,38050,38000,598
20240318,145800,8508029550,38000,38000,38050,38000,475
20240318,145700,8489969550,38000,38000,38050,38000,181
20240318,145600,8483090550,38000,38000,38050,38000,314
20240318,145500,8471158500,38000,38000,38050,38000,609
20240318,145400,8448016000,38000,38000,38050,38000,165
20240318,145300,8441745450,38000,38000,38050,38000,563
20240318,145200,8420350900,38000,38000,38050,38000,287
20240318,145100,8409444150,38000,38000,38050,38000,245
20240318,145000,8400132850,38000,37950,38050,37950,938
20240318,144900,8364476350,38000,37950,38000,37950,982
20240318,144800,8327174550,37950,37950,38000,37950,226
20240318,144700,8318596450,38000,37950,38000,37950,712
20240318,144600,8291552700,37950,37950,38000,37950,512
20240318,144500,8272111200,38000,37950,38000,37950,303
20240318,144400,8260602350,38000,38000,38050,37950,3274
20240318,144300,8136182000,37950,37950,38000,37950,434
20240318,144200,8119710000,37950,37950,38000,37950,520
20240318,144100,8099958350,37950,37950,38000,37950,310
20240318,144000,8088192550,38000,37950,38000,37950,394
20240318,143900,8073237250,37950,37950,38000,37950,216
20240318,143800,8065040000,37950,37950,38000,37950,316
20240318,143700,8053045550,37950,37900,38000,37900,691
20240318,143600,8026825500,37900,37900,37950,37900,1065
20240318,143500,7986426500,37950,37900,37950,37900,398
20240318,143400,7971341050,37900,37950,38000,37900,3130
20240318,143300,7852557400,37950,37950,38000,37950,2748
20240318,143200,7748270450,37950,37950,38000,37950,888
20240318,143100,7714552750,37950,37950,38000,37950,164
20240318,143000,7708328750,37950,37950,38000,37950,673
20240318,142900,7682770300,38000,37950,38000,37950,1313
20240318,142800,7632891500,37950,37950,38000,37950,545
20240318,142700,7612207850,37950,37950,38000,37950,1332
20240318,142600,7561607750,37950,37950,38000,37950,264
20240318,142500,7551585400,37950,37950,38000,37950,146
20240318,142400,7546041750,37950,37950,38000,37950,234
20240318,142300,7537158100,38000,37900,38000,37900,930
20240318,142200,7501869250,37900,37900,37950,37900,168
20240318,142100,7495498900,37900,37900,37950,37900,761
20240318,142000,7466631800,37950,37900,37950,37900,412
20240318,141900,7451006350,37950,37950,37950,37900,91
20240318,141800,7447555650,37900,37900,37950,37900,361
20240318,141700,7433867850,37950,37950,37950,37900,341
20240318,141600,7420928550,37900,37950,37950,37900,4615
20240318,141500,7245973100,37900,37900,37950,37900,247
20240318,141400,7236609100,37900,37900,37950,37900,189
20240318,141300,7229444150,37950,37900,37950,37900,544
20240318,141200,7208808550,37900,37950,37950,37900,632
20240318,141100,7184835050,37900,37900,37950,37900,162
20240318,141000,7178690750,37900,37950,37950,37900,315
20240318,140900,7166748800,37900,37900,37950,37900,224
20240318,140800,7158257850,37900,37950,37950,37900,6702
20240318,140700,6903959850,37950,38000,38000,37950,185
20240318,140600,6896938100,38000,37950,38000,37950,195
20240318,140500,6889537250,37950,37950,38000,37950,820
20240318,140400,6858381450,37950,37950,38000,37950,2901
20240318,140300,6748232300,37950,37950,38000,37950,3807
20240318,140200,6603703250,37950,37950,38000,37950,529
20240318,140100,6583602350,38000,37950,38000,37950,165
20240318,140000,6577340150,37950,37950,38000,37950,512
20240318,135900,6557892150,37950,37950,38000,37950,83
20240318,135800,6554742050,37950,37950,38000,37950,286
20240318,135700,6543881950,37950,37950,38000,37950,171
20240318,135600,6537391350,38000,37950,38000,37950,55
20240318,135500,6535303600,37950,37950,38000,37950,195
20240318,135400,6527902800,37950,37950,38000,37950,80
20240318,135300,6524865200,37950,37950,38000,37950,166
20240318,135200,6518564850,37950,38000,38050,37950,322
20240318,135100,6506338500,38000,37950,38000,37950,255
20240318,135000,6496649700,37950,38000,38000,37950,296
20240318,134900,6485410450,37950,37950,38000,37950,136
20240318,134800,6480249000,37950,37950,38000,37950,93
20240318,134700,6476718950,37950,37950,38000,37950,148
20240318,134600,6471102000,37950,37950,38000,37950,1073
20240318,134500,6430338050,38000,37950,38000,37950,366
20240318,134400,6416446700,37950,38000,38050,37950,172
20240318,134300,6409913700,38050,38000,38050,38000,158
20240318,134200,6403909200,38000,38000,38050,38000,49
20240318,134100,6402046800,38000,38000,38050,37950,226
20240318,134000,6393465800,38000,37950,38000,37950,436
20240318,133900,6376903800,37950,38000,38000,37950,2599
20240318,133800,6278144250,38000,38050,38050,38000,5458
20240318,133700,6070740150,38050,38050,38050,38000,183
20240318,133600,6063785600,38050,38050,38050,38000,110
20240318,133500,6059605100,38000,38050,38050,38000,4453
20240318,133400,5890240300,38050,38000,38050,38000,80
20240318,133300,5887196900,38000,38000,38050,38000,184
20240318,133200,5880203750,38050,38050,38050,38000,993
20240318,133100,5842447200,38000,38000,38050,38000,31
20240318,133000,5841268750,38000,38000,38050,38000,196
20240318,132900,5833817350,38000,38000,38050,38000,289
20240318,132800,5822831050,38000,38000,38050,38000,523
20240318,132700,5802956450,38000,38000,38050,38000,249
20240318,132600,5793489000,38000,38000,38050,38000,329
20240318,132500,5780986300,38050,38000,38050,38000,359
20240318,132400,5767338950,38050,38000,38050,38000,250
20240318,132300,5757833800,38000,38050,38050,38000,206
20240318,132200,5750002300,38000,38000,38000,38000,75
20240318,132100,5747152300,38000,38050,38050,38000,144
20240318,132000,5741678900,38000,38000,38050,38000,155
20240318,131900,5735788600,38000,38000,38050,38000,18
20240318,131800,5735104550,38050,38050,38050,38000,200
20240318,131700,5727503450,38000,38000,38050,38000,162
20240318,131600,5721346750,38050,38000,38050,38000,65
20240318,131500,5718874900,38000,38050,38050,38000,136
20240318,131400,5713706350,38000,38050,38100,38000,388
20240318,131300,5698945300,38050,38050,38050,38050,126
20240318,131200,5694151000,38100,38050,38100,38050,42
20240318,131100,5692552150,38050,38050,38100,38050,2570
20240318,131000,5594763200,38050,38100,38100,38050,99
20240318,130900,5590995250,38050,38050,38100,38050,2486
20240318,130800,5496402900,38050,38050,38100,38050,83
20240318,130700,5493243850,38050,38100,38100,38050,8
20240318,130600,5492939400,38050,38100,38100,38050,39
20240318,130500,5491454950,38050,38100,38100,38050,38
20240318,130400,5490007900,38050,38050,38100,38050,65
20240318,130300,5487532850,38100,38050,38100,38050,32
20240318,130200,5486315100,38050,38000,38100,38000,285
20240318,130100,5475475700,38000,38000,38050,38000,35
20240318,130000,5474145600,38050,38050,38100,38000,490
20240318,125900,5455501050,38000,38050,38050,38000,250
20240318,125800,5446000000,38050,38000,38050,38000,171
20240318,125700,5439496400,38050,38000,38050,38000,77
20240318,125600,5436570300,38000,38050,38050,38000,585
20240318,125500,5414311500,38050,38000,38050,38000,34
20240318,125400,5413019200,38050,38000,38050,38000,57
20240318,125300,5410852700,38050,38050,38050,38000,298
20240318,125200,5399522000,38050,38050,38050,38000,95
20240318,125100,5395907700,38050,38000,38050,38000,74
20240318,125000,5393094600,38050,38050,38050,38000,123
20240318,124900,5388415100,38050,38000,38050,38000,44
20240318,124800,5386742200,38050,38050,38050,38000,204
20240318,124700,5378980450,38000,38000,38050,38000,141
20240318,124600,5373621950,38050,38000,38050,38000,60
20240318,124500,5371341350,38000,38000,38050,38000,58
20240318,124400,5369135900,38050,38050,38050,38000,944
20240318,124300,5333217100,38100,38050,38100,38050,42
20240318,124200,5331617600,38050,38050,38100,38050,33
20240318,124100,5330361900,38050,38050,38100,38050,32
20240318,124000,5329143500,38100,38050,38100,38050,146
20240318,123900,5323587450,38050,38100,38100,38050,16
20240318,123800,5322978000,38100,38050,38100,38050,57
20240318,123700,5320808600,38050,38050,38100,38050,49
20240318,123600,5318942450,38050,38050,38100,38050,39
20240318,123500,5317458150,38050,38100,38100,38050,26
20240318,123400,5316468350,38050,38050,38100,38050,1756
20240318,123300,5249651650,38050,38100,38100,38050,18
20240318,123200,5248966200,38050,38100,38100,38050,124
20240318,123100,5244243700,38050,38100,38100,38050,185
20240318,123000,5237203050,38050,38050,38100,38050,35
20240318,122900,5235871250,38050,38050,38050,38050,66
20240318,122800,5233359950,38100,38050,38100,38050,93
20240318,122700,5229818150,38050,38050,38100,38050,31
20240318,122600,5228638300,38050,38050,38100,38050,176
20240318,122500,5221934750,38050,38050,38100,38050,29
20240318,122400,5220831050,38050,38050,38100,38050,126
20240318,122300,5216032900,38050,38050,38100,38050,64
20240318,122200,5213596350,38050,38100,38100,38050,33
20240318,122100,5212340000,38050,38100,38100,38050,1226
20240318,122000,5165629700,38100,38100,38150,38100,26
20240318,121900,5164638650,38100,38150,38150,38100,33
20240318,121800,5163381100,38100,38100,38150,38100,30
20240318,121700,5162237350,38100,38100,38100,38100,31
20240318,121600,5161056250,38100,38150,38150,38100,93
20240318,121500,5157512450,38100,38050,38100,38050,118
20240318,121400,5153017950,38100,38100,38100,38050,44
20240318,121300,5151342850,38150,38100,38150,38100,1039
20240318,121200,5111756900,38150,38150,38150,38100,49
20240318,121100,5109888200,38150,38150,38150,38100,88
20240318,121000,5106532700,38150,38150,38200,38100,2671
20240318,120900,5004636800,38100,38100,38150,38100,56
20240318,120800,5002502850,38100,38150,38150,38100,48
20240318,120700,5000673600,38100,38100,38100,38100,44
20240318,120600,4998997200,38100,38100,38150,38100,40
20240318,120500,4997471900,38100,38100,38150,38100,120
20240318,120400,4992895350,38100,38100,38100,38100,29
20240318,120300,4991790450,38100,38050,38100,38050,543
20240318,120200,4971102750,38050,38050,38050,38050,35
20240318,120100,4969771000,38100,38050,38100,38050,35
20240318,120000,4968438750,38050,38050,38100,38050,134
20240318,115900,4963334700,38100,38050,38100,38050,34
20240318,115800,4962040350,38050,38100,38100,38050,34
20240318,115700,4960746550,38050,38050,38100,38050,29
20240318,115600,4959642450,38100,38050,38100,38050,42
20240318,115500,4958044100,38050,38050,38100,38050,31
20240318,115400,4956864100,38100,38100,38150,38050,2745
20240318,115300,4852280100,38100,38100,38150,38100,24
20240318,115200,4851365000,38100,38100,38150,38100,95
20240318,115100,4847742350,38100,38150,38150,38100,82
20240318,115000,4844614650,38100,38150,38150,38100,90
20240318,114900,4841182650,38100,38100,38100,38050,858
20240318,114800,4808493200,38050,38050,38100,38050,34
20240318,114700,4807199100,38100,38050,38100,38050,82
20240318,114600,4804076100,38050,38050,38100,38050,84
20240318,114500,4800877050,38050,38050,38100,38050,83
20240318,114400,4797716400,38050,38050,38100,38050,93
20240318,114300,4794177300,38050,38050,38050,38000,585
20240318,114200,4771919600,38000,38050,38050,38000,82
20240318,114100,4768801300,38000,38050,38050,38000,126
20240318,114000,4764009000,38000,38000,38050,38000,46
20240318,113900,4762259350,38000,38000,38050,38000,147
20240318,113800,4756669650,38050,38050,38050,38000,102
20240318,113700,4752789350,38000,38000,38050,38000,258
20240318,113600,4742983900,38000,38050,38050,38000,121
20240318,113500,4738380500,38000,38050,38050,38000,150
20240318,113400,4732676850,38050,38000,38050,38000,840
20240318,113300,4700715600,38000,38050,38050,38000,127
20240318,113200,4695884650,38050,38000,38050,38000,104
20240318,113100,4691927900,38050,38000,38050,38000,112
20240318,113000,4687670300,38050,38000,38050,38000,170
20240318,112900,4681208800,38000,38000,38050,38000,3252
20240318,112800,4557545400,37950,37950,38000,37950,923
20240318,112700,4522474300,37950,37950,38000,37950,257
20240318,112600,4512709800,37950,37950,38000,37950,40
20240318,112500,4511191350,37950,37950,38000,37950,45
20240318,112400,4509483400,38000,37950,38000,37950,99
20240318,112300,4505723250,37950,38000,38000,37950,21
20240318,112200,4504926050,37950,37950,38000,37950,61
20240318,112100,4502609450,38000,37950,38000,37950,721
20240318,112000,4475211950,37950,37950,37950,37950,34
20240318,111900,4473921650,38000,37950,38000,37950,122
20240318,111800,4469290600,37950,37950,38000,37950,46
20240318,111700,4467544400,38000,37950,38000,37950,112
20240318,111600,4463293850,38000,38000,38000,37950,77
20240318,111500,4460369200,37950,37950,38000,37950,28
20240318,111400,4459306000,37950,38000,38000,37950,73
20240318,111300,4456535400,37950,38000,38000,37950,30
20240318,111200,4455396150,37950,38000,38000,37950,167
20240318,111100,4449056950,37950,37950,38000,37950,47
20240318,111000,4447273150,37950,37950,38000,37950,631
20240318,110900,4423323400,37950,37950,37950,37950,24
20240318,110800,4422412600,37950,37950,38000,37950,86
20240318,110700,4419147800,38000,38000,38000,37950,80
20240318,110600,4416110950,38000,38000,38000,37950,67
20240318,110500,4413565700,37950,37950,38000,37950,58
20240318,110400,4411363350,38000,38000,38000,37950,67
20240318,110300,4408817900,38000,38000,38000,37950,684
20240318,110200,4382829550,38000,38000,38050,38000,10
20240318,110100,4382449500,38050,38050,38050,38000,79
20240318,110000,4379447400,38050,38000,38100,37950,3287
20240318,105900,4254379950,38000,37950,38000,37950,144
20240318,105800,4248909600,37950,38050,38050,37950,300
20240318,105700,4237500400,38050,38050,38050,38000,2591
20240318,105600,4139040600,38050,38000,38100,38000,361
20240318,105500,4125287650,38000,38000,38050,38000,15
20240318,105400,4124717400,38000,38000,38100,38000,1014
20240318,105300,4086184950,38100,38100,38100,38000,124
20240318,105200,4081468600,38050,38050,38050,38050,88
20240318,105100,4078120200,38050,38100,38100,38050,199
20240318,105000,4070547950,38050,38050,38050,38050,175
20240318,104900,4063889200,38050,38050,38050,38050,171
20240318,104800,4057382650,38050,38050,38100,38050,243
20240318,104700,4048136200,38050,38100,38150,38050,604
20240318,104600,4025123900,38100,38100,38150,38100,300
20240318,104500,4013693850,38150,38100,38150,38100,302
20240318,104400,4002185250,38150,38100,38150,38100,292
20240318,104300,3991059050,38150,38150,38150,38100,204
20240318,104200,3983286000,38150,38150,38150,38100,123
20240318,104100,3978598650,38150,38150,38150,38150,75
20240318,104000,3975737400,38200,38200,38200,38200,2
20240318,103900,3975661000,38200,38200,38200,38150,29
20240318,103800,3974553250,38200,38200,38200,38150,234
20240318,103700,3965624500,38200,38200,38200,38200,33
20240318,103600,3964363900,38150,38200,38200,38150,59
20240318,103500,3962110250,38200,38150,38200,38150,40
20240318,103400,3960583000,38100,38100,38100,38100,0
20240318,103300,3960583000,38100,38150,38200,38100,2056
20240318,103200,3882148100,38150,38100,38150,38100,184
20240318,103100,3875133600,38150,38150,38150,38150,97
20240318,103000,3871433050,38150,38150,38150,38150,90
20240318,102900,3867999550,38150,38150,38150,38100,85
20240318,102800,3864756850,38150,38150,38150,38150,1182
20240318,102700,3819663550,38150,38150,38150,38150,452
20240318,102600,3802419750,38150,38150,38150,38150,329
20240318,102500,3789868400,38150,38100,38150,38100,642
20240318,102400,3765406900,38050,38050,38050,38050,0
20240318,102300,3765406900,38050,38050,38100,38050,29
20240318,102200,3764302650,38100,38100,38100,38100,14
20240318,102100,3763769250,38050,38050,38100,38050,1620
20240318,102000,3702052450,38050,38100,38100,38050,281
20240318,101900,3691360100,38100,38100,38100,38100,1
20240318,101800,3691322000,38050,38050,38050,38050,30
20240318,101700,3690180500,38100,38100,38100,38000,3219
20240318,101600,3567698800,38100,38100,38100,38100,11
20240318,101500,3567279700,38100,38100,38100,38100,6
20240318,101400,3567051100,38100,38050,38100,38050,1216
20240318,101300,3520772150,38050,38050,38050,38050,1
20240318,101200,3520734100,38050,37950,38050,37950,408
20240318,101100,3505235450,37950,38000,38000,37950,215
20240318,101000,3497076000,38000,38000,38000,37950,60
20240318,100900,3494798300,38000,38000,38000,38000,143
20240318,100800,3489364300,38000,38000,38000,38000,181
20240318,100700,3482486300,38050,38050,38050,38050,5
20240318,100600,3482296050,37950,38000,38050,37950,475
20240318,100500,3464266000,38050,38050,38050,38050,13
20240318,100400,3463771350,38050,38000,38050,38000,1382
20240318,100300,3411216200,38000,38050,38050,38000,425
20240318,100200,3395063500,38050,38050,38050,38050,5
20240318,100100,3394873250,38050,38000,38050,38000,192
20240318,100000,3387574700,38050,38050,38100,38000,1863
20240318,095900,3316699950,38000,38000,38050,38000,68
20240318,095800,3314115800,38050,38050,38050,38000,25
20240318,095700,3313165100,38000,38100,38100,38000,998
20240318,095600,3275182400,38100,38100,38100,38100,68
20240318,095500,3272591600,38150,38150,38150,38150,19
20240318,095400,3271866750,38150,38150,38150,38150,2
20240318,095300,3271790450,38150,38050,38150,38050,941
20240318,095200,3235954750,38050,38050,38050,38000,1539
20240318,095100,3177406050,38050,38150,38150,38050,134
20240318,095000,3172300650,38100,38100,38100,38100,14
20240318,094900,3171767250,38050,38100,38150,38050,1040
20240318,094800,3132145500,38150,38100,38150,38100,1145
20240318,094700,3088519900,38100,38000,38100,38000,1487
20240318,094600,3031930550,38050,38000,38050,38000,734
20240318,094500,3004037000,38000,38000,38050,38000,50
20240318,094400,3002136650,37950,38000,38000,37950,886
20240318,094300,2968473350,38000,37950,38000,37900,232
20240318,094200,2959671700,37950,38000,38000,37900,5679
20240318,094100,2744154450,38000,38000,38000,37950,1805
20240318,094000,2675628000,38000,38000,38000,38000,62
20240318,093900,2673272000,37950,38000,38050,37950,776
20240318,093800,2643783050,38000,38000,38050,38000,104
20240318,093700,2639830400,38000,37950,38050,37950,2722
20240318,093600,2536387650,38000,38000,38050,37950,2315
20240318,093500,2448424550,38000,38050,38050,38000,4846
20240318,093400,2264220650,38050,38050,38050,38050,44
20240318,093300,2262546450,38100,38150,38150,38100,89
20240318,093200,2259154950,38100,38100,38150,38100,1219
20240318,093100,2212711000,38100,38150,38150,38100,6
20240318,093000,2212482350,38150,38100,38150,38100,186
20240318,092900,2205389800,38100,38150,38150,38100,31
20240318,092800,2204208650,38150,38150,38150,38150,1400
20240318,092700,2150798650,38100,38150,38150,38100,347
20240318,092600,2137560650,38100,38100,38150,38050,651
20240318,092500,2112755050,38100,38100,38100,38050,128
20240318,092400,2107880550,38050,38050,38050,38050,828
20240318,092300,2076375150,38050,38100,38150,38050,371
20240318,092200,2062240200,38050,38200,38200,38050,927
20240318,092100,2026926350,38200,38100,38200,38100,203
20240318,092000,2019189550,38100,38050,38150,38050,1277
20240318,091900,1970519950,38100,38050,38250,38000,1720
20240318,091800,1904976200,38250,38000,38250,37950,3395
20240318,091700,1775794250,38000,37950,38000,37950,164
20240318,091600,1769569800,38000,37950,38000,37950,189
20240318,091500,1762388350,37950,37950,38000,37950,1097
20240318,091400,1720716350,38000,38050,38100,37950,3102
20240318,091300,1602781250,38100,38050,38100,38050,483
20240318,091200,1584399250,38050,38050,38200,38050,1268
20240318,091100,1536067900,38100,38150,38150,38100,1094
20240318,091000,1494356500,38200,38250,38250,38100,700
20240318,090900,1467629600,38200,38150,38250,38100,1132
20240318,090800,1424436700,38150,38250,38250,38100,908
20240318,090700,1389778250,38200,38250,38300,38150,2992
20240318,090600,1275414200,38300,38400,38400,38250,1408
20240318,090500,1221485600,38350,38400,38600,38250,2865
20240318,090400,1111546850,38450,38600,38650,38350,7338
20240318,090300,829236050,38600,38650,38650,38500,173
20240318,090200,822560750,38500,38600,38650,38450,6601
20240318,090100,567925150,38550,38600,38600,38550,568
20240318,090000,546026500,38550,38650,38700,38400,14132