KissMeData/051900/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193100,39602700000,355500,355500,355500,355500,3314
20240318,193000,39602700000,355500,355500,355500,355500,0
20240318,192900,39602700000,355500,355500,355500,355500,0
20240318,192800,39602700000,355500,355500,355500,355500,0
20240318,192700,39602700000,355500,355500,355500,355500,0
20240318,192600,39602700000,355500,355500,355500,355500,0
20240318,192500,39602700000,355500,355500,355500,355500,0
20240318,192400,39602700000,355500,355500,355500,355500,0
20240318,192300,39602700000,355500,355500,355500,355500,0
20240318,192200,39602700000,355500,355500,355500,355500,0
20240318,192100,39602700000,355500,355500,355500,355500,0
20240318,192000,39602700000,355500,355500,355500,355500,0
20240318,191900,39602700000,355500,355500,355500,355500,0
20240318,191800,39602700000,355500,355500,355500,355500,0
20240318,191700,39602700000,355500,355500,355500,355500,0
20240318,191600,39602700000,355500,355500,355500,355500,0
20240318,191500,39602700000,355500,355500,355500,355500,0
20240318,191400,39602700000,355500,355500,355500,355500,0
20240318,191300,39602700000,355500,355500,355500,355500,0
20240318,191200,39602700000,355500,355500,355500,355500,0
20240318,191100,39602700000,355500,355500,355500,355500,0
20240318,191000,39602700000,355500,355500,355500,355500,0
20240318,190900,39602700000,355500,355500,355500,355500,0
20240318,190800,39602700000,355500,355500,355500,355500,0
20240318,190700,39602700000,355500,355500,355500,355500,0
20240318,190600,39602700000,355500,355500,355500,355500,0
20240318,190500,39602700000,355500,355500,355500,355500,0
20240318,190400,39602700000,355500,355500,355500,355500,0
20240318,190300,39602700000,355500,355500,355500,355500,0
20240318,190200,39602700000,355500,355500,355500,355500,0
20240318,190100,39602700000,355500,355500,355500,355500,3314
20240318,190000,39602700000,355500,355500,355500,355500,0
20240318,185900,39602700000,355500,355500,355500,355500,0
20240318,185800,39602700000,355500,355500,355500,355500,0
20240318,185700,39602700000,355500,355500,355500,355500,0
20240318,185600,39602700000,355500,355500,355500,355500,0
20240318,185500,39602700000,355500,355500,355500,355500,0
20240318,185400,39602700000,355500,355500,355500,355500,0
20240318,185300,39602700000,355500,355500,355500,355500,0
20240318,185200,39602700000,355500,355500,355500,355500,0
20240318,185100,39602700000,355500,355500,355500,355500,0
20240318,185000,39602700000,355500,355500,355500,355500,0
20240318,184900,39602700000,355500,355500,355500,355500,0
20240318,184800,39602700000,355500,355500,355500,355500,0
20240318,184700,39602700000,355500,355500,355500,355500,0
20240318,184600,39602700000,355500,355500,355500,355500,0
20240318,184500,39602700000,355500,355500,355500,355500,0
20240318,184400,39602700000,355500,355500,355500,355500,0
20240318,184300,39602700000,355500,355500,355500,355500,0
20240318,184200,39602700000,355500,355500,355500,355500,0
20240318,184100,39602700000,355500,355500,355500,355500,0
20240318,184000,39602700000,355500,355500,355500,355500,0
20240318,183900,39602700000,355500,355500,355500,355500,0
20240318,183800,39602700000,355500,355500,355500,355500,0
20240318,183700,39602700000,355500,355500,355500,355500,0
20240318,183600,39602700000,355500,355500,355500,355500,0
20240318,183500,39602700000,355500,355500,355500,355500,0
20240318,183400,39602700000,355500,355500,355500,355500,0
20240318,183300,39602700000,355500,355500,355500,355500,0
20240318,183200,39602700000,355500,355500,355500,355500,0
20240318,183100,39602700000,355500,355500,355500,355500,3314
20240318,183000,39602700000,355500,355500,355500,355500,0
20240318,182900,39602700000,355500,355500,355500,355500,0
20240318,182800,39602700000,355500,355500,355500,355500,0
20240318,182700,39602700000,355500,355500,355500,355500,0
20240318,182600,39602700000,355500,355500,355500,355500,0
20240318,182500,39602700000,355500,355500,355500,355500,0
20240318,182400,39602700000,355500,355500,355500,355500,0
20240318,182300,39602700000,355500,355500,355500,355500,0
20240318,182200,39602700000,355500,355500,355500,355500,0
20240318,182100,39602700000,355500,355500,355500,355500,0
20240318,182000,39602700000,355500,355500,355500,355500,0
20240318,181900,39602700000,355500,355500,355500,355500,0
20240318,181800,39602700000,355500,355500,355500,355500,0
20240318,181700,39602700000,355500,355500,355500,355500,0
20240318,181600,39602700000,355500,355500,355500,355500,0
20240318,181500,39602700000,355500,355500,355500,355500,0
20240318,181400,39602700000,355500,355500,355500,355500,0
20240318,181300,39602700000,355500,355500,355500,355500,0
20240318,181200,39602700000,355500,355500,355500,355500,0
20240318,181100,39602700000,355500,355500,355500,355500,0
20240318,181000,39602700000,355500,355500,355500,355500,0
20240318,180900,39602700000,355500,355500,355500,355500,0
20240318,180800,39602700000,355500,355500,355500,355500,0
20240318,180700,39602700000,355500,355500,355500,355500,0
20240318,180600,39602700000,355500,355500,355500,355500,0
20240318,180500,39602700000,355500,355500,355500,355500,0
20240318,180400,39602700000,355500,355500,355500,355500,0
20240318,180300,39602700000,355500,355500,355500,355500,0
20240318,180200,39602700000,355500,355500,355500,355500,0
20240318,180100,39602700000,355500,355500,355500,355500,3314
20240318,180000,39602700000,355500,355500,355500,355500,0
20240318,175900,39602700000,355500,355500,355500,355500,0
20240318,175800,39602700000,355500,355500,355500,355500,0
20240318,175700,39602700000,355500,355500,355500,355500,0
20240318,175600,39602700000,355500,355500,355500,355500,0
20240318,175500,39602700000,355500,355500,355500,355500,0
20240318,175400,39602700000,355500,355500,355500,355500,0
20240318,175300,39602700000,355500,355500,355500,355500,0
20240318,175200,39602700000,355500,355500,355500,355500,0
20240318,175100,39602700000,355500,355500,355500,355500,0
20240318,175000,39602700000,355500,355500,355500,355500,0
20240318,174900,39602700000,355500,355500,355500,355500,0
20240318,174800,39602700000,355500,355500,355500,355500,0
20240318,174700,39602700000,355500,355500,355500,355500,0
20240318,174600,39602700000,355500,355500,355500,355500,0
20240318,174500,39602700000,355500,355500,355500,355500,0
20240318,174400,39602700000,355500,355500,355500,355500,0
20240318,174300,39602700000,355500,355500,355500,355500,0
20240318,174200,39602700000,355500,355500,355500,355500,0
20240318,174100,39602700000,355500,355500,355500,355500,0
20240318,174000,39602700000,355500,355500,355500,355500,0
20240318,173900,39602700000,355500,355500,355500,355500,0
20240318,173800,39602700000,355500,355500,355500,355500,0
20240318,173700,39602700000,355500,355500,355500,355500,0
20240318,173600,39602700000,355500,355500,355500,355500,0
20240318,173500,39602700000,355500,355500,355500,355500,0
20240318,173400,39602700000,355500,355500,355500,355500,0
20240318,173300,39602700000,355500,355500,355500,355500,0
20240318,173200,39602700000,355500,355500,355500,355500,0
20240318,173100,39602700000,355500,355500,355500,355500,3314
20240318,173000,39602700000,355500,355500,355500,355500,0
20240318,172900,39602700000,355500,355500,355500,355500,0
20240318,172800,39602700000,355500,355500,355500,355500,0
20240318,172700,39602700000,355500,355500,355500,355500,0
20240318,172600,39602700000,355500,355500,355500,355500,0
20240318,172500,39602700000,355500,355500,355500,355500,0
20240318,172400,39602700000,355500,355500,355500,355500,0
20240318,172300,39602700000,355500,355500,355500,355500,0
20240318,172200,39602700000,355500,355500,355500,355500,0
20240318,172100,39602700000,355500,355500,355500,355500,0
20240318,172000,39602700000,355500,355500,355500,355500,0
20240318,171900,39602700000,355500,355500,355500,355500,0
20240318,171800,39602700000,355500,355500,355500,355500,0
20240318,171700,39602700000,355500,355500,355500,355500,0
20240318,171600,39602700000,355500,355500,355500,355500,0
20240318,171500,39602700000,355500,355500,355500,355500,0
20240318,171400,39602700000,355500,355500,355500,355500,0
20240318,171300,39602700000,355500,355500,355500,355500,0
20240318,171200,39602700000,355500,355500,355500,355500,0
20240318,171100,39602700000,355500,355500,355500,355500,0
20240318,171000,39602700000,355500,355500,355500,355500,0
20240318,170900,39602700000,355500,355500,355500,355500,0
20240318,170800,39602700000,355500,355500,355500,355500,0
20240318,170700,39602700000,355500,355500,355500,355500,0
20240318,170600,39602700000,355500,355500,355500,355500,0
20240318,170500,39602700000,355500,355500,355500,355500,0
20240318,170400,39602700000,355500,355500,355500,355500,0
20240318,170300,39602700000,355500,355500,355500,355500,0
20240318,170200,39602700000,355500,355500,355500,355500,0
20240318,170100,39602700000,355500,355500,355500,355500,3314
20240318,170000,39602700000,355500,355500,355500,355500,0
20240318,165900,39602700000,355500,355500,355500,355500,0
20240318,165800,39602700000,355500,355500,355500,355500,0
20240318,165700,39602700000,355500,355500,355500,355500,0
20240318,165600,39602700000,355500,355500,355500,355500,0
20240318,165500,39602700000,355500,355500,355500,355500,0
20240318,165400,39602700000,355500,355500,355500,355500,0
20240318,165300,39602700000,355500,355500,355500,355500,0
20240318,165200,39602700000,355500,355500,355500,355500,0
20240318,165100,39602700000,355500,355500,355500,355500,0
20240318,165000,39602700000,355500,355500,355500,355500,0
20240318,164900,39602700000,355500,355500,355500,355500,0
20240318,164800,39602700000,355500,355500,355500,355500,0
20240318,164700,39602700000,355500,355500,355500,355500,0
20240318,164600,39602700000,355500,355500,355500,355500,0
20240318,164500,39602700000,355500,355500,355500,355500,0
20240318,164400,39602700000,355500,355500,355500,355500,0
20240318,164300,39602700000,355500,355500,355500,355500,0
20240318,164200,39602700000,355500,355500,355500,355500,0
20240318,164100,39602700000,355500,355500,355500,355500,0
20240318,164000,39602700000,355500,355500,355500,355500,0
20240318,163900,39602700000,355500,355500,355500,355500,0
20240318,163800,39602700000,355500,355500,355500,355500,0
20240318,163700,39602700000,355500,355500,355500,355500,0
20240318,163600,39602700000,355500,355500,355500,355500,0
20240318,163500,39602700000,355500,355500,355500,355500,0
20240318,163400,39602700000,355500,355500,355500,355500,0
20240318,163300,39602700000,355500,355500,355500,355500,0
20240318,163200,39602700000,355500,355500,355500,355500,0
20240318,163100,39602700000,355500,355500,355500,355500,3314
20240318,163000,39602700000,355500,355500,355500,355500,0
20240318,162900,39602700000,355500,355500,355500,355500,0
20240318,162800,39602700000,355500,355500,355500,355500,0
20240318,162700,39602700000,355500,355500,355500,355500,0
20240318,162600,39602700000,355500,355500,355500,355500,0
20240318,162500,39602700000,355500,355500,355500,355500,0
20240318,162400,39602700000,355500,355500,355500,355500,0
20240318,162300,39602700000,355500,355500,355500,355500,0
20240318,162200,39602700000,355500,355500,355500,355500,0
20240318,162100,39602700000,355500,355500,355500,355500,0
20240318,162000,39602700000,355500,355500,355500,355500,0
20240318,161900,39602700000,355500,355500,355500,355500,0
20240318,161800,39602700000,355500,355500,355500,355500,0
20240318,161700,39602700000,355500,355500,355500,355500,0
20240318,161600,39602700000,355500,355500,355500,355500,0
20240318,161500,39602700000,355500,355500,355500,355500,0
20240318,161400,39602700000,355500,355500,355500,355500,0
20240318,161300,39602700000,355500,355500,355500,355500,0
20240318,161200,39602700000,355500,355500,355500,355500,0
20240318,161100,39602700000,355500,355500,355500,355500,0
20240318,161000,39602700000,355500,355500,355500,355500,0
20240318,160900,39602700000,355500,355500,355500,355500,0
20240318,160800,39602700000,355500,355500,355500,355500,0
20240318,160700,39602700000,355500,355500,355500,355500,0
20240318,160600,39602700000,355500,355500,355500,355500,0
20240318,160500,39602700000,355500,355500,355500,355500,0
20240318,160400,39602700000,355500,355500,355500,355500,0
20240318,160300,39602700000,355500,355500,355500,355500,0
20240318,160200,39602700000,355500,355500,355500,355500,0
20240318,160100,39602700000,355500,355500,355500,355500,3314
20240318,160000,39602700000,355500,355500,355500,355500,0
20240318,155900,39602700000,355500,355500,355500,355500,0
20240318,155800,39602700000,355500,355500,355500,355500,0
20240318,155700,39602700000,355500,355500,355500,355500,0
20240318,155600,39602700000,355500,355500,355500,355500,0
20240318,155500,39602700000,355500,355500,355500,355500,0
20240318,155400,39602700000,355500,355500,355500,355500,0
20240318,155300,39602700000,355500,355500,355500,355500,0
20240318,155200,39602700000,355500,355500,355500,355500,0
20240318,155100,39602700000,355500,355500,355500,355500,0
20240318,155000,39602700000,355500,355500,355500,355500,0
20240318,154900,39602700000,355500,355500,355500,355500,0
20240318,154800,39602700000,355500,355500,355500,355500,0
20240318,154700,39602700000,355500,355500,355500,355500,0
20240318,154600,39602700000,355500,355500,355500,355500,0
20240318,154500,39602700000,355500,355500,355500,355500,0
20240318,154400,39602700000,355500,355500,355500,355500,0
20240318,154300,39602700000,355500,355500,355500,355500,0
20240318,154200,39602700000,355500,355500,355500,355500,0
20240318,154100,39602700000,355500,355500,355500,355500,0
20240318,154000,39602700000,355500,355500,355500,355500,0
20240318,153900,39602700000,355500,355500,355500,355500,0
20240318,153800,39602700000,355500,355500,355500,355500,0
20240318,153700,39602700000,355500,355500,355500,355500,0
20240318,153600,39602700000,355500,355500,355500,355500,0
20240318,153500,39602700000,355500,355500,355500,355500,0
20240318,153400,39602700000,355500,355500,355500,355500,0
20240318,153300,39602700000,355500,355500,355500,355500,0
20240318,153200,39602700000,355500,355500,355500,355500,0
20240318,153100,39602700000,355500,355500,355500,355500,3314
20240318,153000,39602700000,355500,355500,355500,355500,3314
20240318,152900,38424573000,356000,356000,356000,356000,0
20240318,152800,38424573000,356000,356000,356000,356000,0
20240318,152700,38424573000,356000,356000,356000,356000,0
20240318,152600,38424573000,356000,356000,356000,356000,0
20240318,152500,38424573000,356000,356000,356000,356000,0
20240318,152400,38424573000,356000,356000,356000,356000,0
20240318,152300,38424573000,356000,356000,356000,356000,0
20240318,152200,38424573000,356000,356000,356000,356000,0
20240318,152100,38424573000,356000,356000,356000,356000,0
20240318,152000,38424573000,356000,356000,356000,356000,0
20240318,151900,38424573000,356000,355500,356000,355500,159
20240318,151800,38368002500,355500,356000,357000,355500,590
20240318,151700,38157787500,356500,355500,357500,355500,689
20240318,151600,37912037500,356000,355500,356000,355500,314
20240318,151500,37800285500,356000,356000,356500,355500,341
20240318,151400,37678877500,355500,355000,356000,355000,210
20240318,151300,37604164500,356000,355500,356000,355000,226
20240318,151200,37523811500,355500,355000,355500,355000,128
20240318,151100,37478336500,355000,356000,356000,355000,352
20240318,151000,37353203000,355500,355500,356000,355500,308
20240318,150900,37243634000,355500,355500,355500,355000,166
20240318,150800,37184637000,355500,356500,356500,355500,360
20240318,150700,37056558000,355500,355500,356500,355000,442
20240318,150600,36899263000,355000,355000,355500,355000,99
20240318,150500,36864089000,355500,356000,356000,355000,358
20240318,150400,36736825500,356000,356000,356000,355500,117
20240318,150300,36695199000,355500,355500,356000,355000,265
20240318,150200,36600937500,355500,355000,355500,355000,82
20240318,150100,36571797500,355000,355000,355500,355000,254
20240318,150000,36481574000,355000,355500,355500,355000,153
20240318,145900,36427222000,355000,355500,356000,355000,520
20240318,145800,36242370000,356000,355500,356000,355500,346
20240318,145700,36119213500,356000,356000,356000,355500,131
20240318,145600,36072591000,356000,356000,356000,355500,171
20240318,145500,36011732000,355500,356000,356000,355500,180
20240318,145400,35947676000,356000,355000,356000,355000,290
20240318,145300,35844522500,355000,356000,356000,355000,200
20240318,145200,35773448500,356000,356000,356000,355000,345
20240318,145100,35650735000,356000,356000,356000,355500,268
20240318,145000,35555419500,355500,355500,356500,355000,325
20240318,144900,35439765500,355500,355000,355500,355000,107
20240318,144800,35401746500,355000,355500,355500,355000,81
20240318,144700,35372972000,355500,356000,356000,355500,355
20240318,144600,35246761000,356000,355500,356000,355500,454
20240318,144500,35085155000,355500,355500,356000,355500,254
20240318,144400,34994818000,356000,356000,356000,355500,182
20240318,144300,34930040000,355500,355500,356000,355500,104
20240318,144200,34893042500,356000,355500,356000,355500,283
20240318,144100,34792384500,355500,356000,356000,355500,590
20240318,144000,34582562500,355500,356000,356000,355500,140
20240318,143900,34532741500,355500,355500,356000,355500,161
20240318,143800,34475445000,356000,355500,356000,355500,177
20240318,143700,34412491500,355500,355000,355500,355000,251
20240318,143600,34323276500,355500,355000,355500,355000,55
20240318,143500,34303746000,355000,355500,356000,355000,147
20240318,143400,34251497500,355500,355500,356000,355500,545
20240318,143300,34057720500,356000,356000,356000,355500,180
20240318,143200,33993662000,356000,356000,356000,355500,109
20240318,143100,33954878000,356000,355500,356000,355000,250
20240318,143000,33865975500,355500,355500,355500,355000,118
20240318,142900,33824049500,355000,355000,355500,354500,256
20240318,142800,33733140000,354500,355000,355000,354500,121
20240318,142700,33690202500,355000,354500,355000,354500,63
20240318,142600,33667857000,354500,355500,355500,354500,250
20240318,142500,33579093000,355000,355000,355500,354500,274
20240318,142400,33481819500,355500,354500,355500,354500,260
20240318,142300,33389514500,355000,355000,355500,354500,184
20240318,142200,33324183000,354500,355000,355000,354500,117
20240318,142100,33282662500,355000,355000,355000,354500,183
20240318,142000,33217722500,355000,354500,355000,354500,110
20240318,141900,33178689000,355000,355000,355000,354500,88
20240318,141800,33147468500,354500,355000,355000,354500,422
20240318,141700,32997679500,355000,355000,355000,354500,110
20240318,141600,32958661000,355000,355000,355000,354500,636
20240318,141500,32733185500,355000,355000,355000,354500,138
20240318,141400,32684214500,355000,355000,355000,354500,156
20240318,141300,32628868500,355000,355000,355000,354500,128
20240318,141200,32583461000,355000,354500,355000,354500,240
20240318,141100,32498319500,354500,354500,355000,354500,110
20240318,141000,32459294000,355000,355000,355500,354500,1141
20240318,140900,32054230500,355000,355500,355500,355000,252
20240318,140800,31964699000,355500,356500,356500,355000,443
20240318,140700,31807138000,356500,355500,356500,355500,360
20240318,140600,31678994500,356000,356000,356000,355500,358
20240318,140500,31551567000,356000,355500,356000,355500,123
20240318,140400,31507799000,355500,356000,356000,355500,179
20240318,140300,31444110500,356000,355500,356000,355500,158
20240318,140200,31387906000,356000,356000,356000,355500,135
20240318,140100,31339861500,355500,355500,356000,355500,388
20240318,140000,31201753000,355500,355500,356000,355500,193
20240318,135900,31133087500,355500,356000,356000,355500,135
20240318,135800,31085066500,356000,355500,356000,355500,378
20240318,135700,30950665500,356000,356000,356500,355500,414
20240318,135600,30803292000,356500,356000,356500,356000,100
20240318,135500,30767664000,356000,357500,357500,356000,315
20240318,135400,30655376500,357000,357500,357500,356500,371
20240318,135300,30522869000,357500,357000,357500,357000,120
20240318,135200,30479985500,357000,357000,357500,357000,278
20240318,135100,30380701000,357500,357500,357500,357000,159
20240318,135000,30323873000,357000,357500,357500,357000,80
20240318,134900,30295295500,357000,357000,357500,357000,227
20240318,134800,30214166000,357500,357500,357500,357000,131
20240318,134700,30167355000,357500,357500,357500,357000,150
20240318,134600,30113755500,357500,357500,358000,357500,193
20240318,134500,30044751500,357500,357500,358000,357500,156
20240318,134400,29988920500,357500,357500,358000,357500,119
20240318,134300,29946362500,357500,357500,358000,357500,197
20240318,134200,29875861500,358000,358000,358000,357500,78
20240318,134100,29847952000,358000,359000,359000,357500,1793
20240318,134000,29205995500,358500,359000,359000,358000,138
20240318,133900,29156524000,358500,358500,359000,358000,574
20240318,133800,28950773500,358500,358000,358500,358000,96
20240318,133700,28916374500,358500,357500,358500,357500,892
20240318,133600,28597215500,357500,358000,358000,357500,129
20240318,133500,28551055000,358000,358500,358500,357500,1005
20240318,133400,28191443000,358500,358500,358500,358000,206
20240318,133300,28117612500,358500,358000,358500,358000,190
20240318,133200,28049512000,358500,358500,358500,358000,260
20240318,133100,27956327500,358000,358000,358500,358000,147
20240318,133000,27903652500,358000,358000,358500,358000,248
20240318,132900,27814786000,358000,358000,358500,358000,243
20240318,132800,27727755500,358500,358500,358500,358000,185
20240318,132700,27661460500,358000,358500,358500,358000,156
20240318,132600,27605563500,358500,357500,358500,357500,278
20240318,132500,27505985000,358000,357500,358000,357500,565
20240318,132400,27303731000,357500,357500,358000,357500,224
20240318,132300,27223560500,358000,358000,358000,357500,108
20240318,132200,27184909000,358000,358000,358000,357500,85
20240318,132100,27154495500,357500,358000,358000,357000,528
20240318,132000,26965704000,358000,358000,358000,357500,167
20240318,131900,26905929000,358000,358000,358000,357500,113
20240318,131800,26865480500,358000,358000,358000,357500,144
20240318,131700,26813982000,357500,357500,358000,357500,198
20240318,131600,26743105000,357500,358000,358000,357500,119
20240318,131500,26700509000,357500,358000,358000,357500,223
20240318,131400,26620683500,357500,358000,358000,357500,87
20240318,131300,26589544000,358000,358000,358000,357500,144
20240318,131200,26538011000,357500,358000,358500,357500,743
20240318,131100,26271989500,358000,358000,358500,357500,2414
20240318,131000,25407495000,358000,358000,358000,357500,51
20240318,130900,25389244500,358000,358000,358000,357500,90
20240318,130800,25357028000,358000,357500,358000,357500,272
20240318,130700,25259751500,357500,357500,358000,357500,244
20240318,130600,25172466500,357000,357500,357500,357000,217
20240318,130500,25094900000,357500,357500,357500,357000,191
20240318,130400,25026627000,357500,357500,357500,357000,102
20240318,130300,24990163000,357000,357500,357500,357000,416
20240318,130200,24841447000,357500,357000,357500,357000,129
20240318,130100,24795348000,357000,356500,357500,356500,150
20240318,130000,24741788500,357000,357000,357000,356500,171
20240318,125900,24680759000,356500,357000,357000,356500,41
20240318,125800,24666124500,357000,357500,357500,356500,454
20240318,125700,24504087000,357500,357500,357500,357000,30
20240318,125600,24493372500,357500,357500,357500,357000,44
20240318,125500,24477643000,357500,357500,357500,357000,62
20240318,125400,24455479000,357500,358000,358000,357000,221
20240318,125300,24376489500,358000,357500,358000,357500,227
20240318,125200,24295318500,357500,357500,358000,357500,136
20240318,125100,24246684500,357500,357000,358000,357000,187
20240318,125000,24179831000,357500,358000,358000,357500,270
20240318,124900,24083282000,358000,358000,358000,357500,60
20240318,124800,24061820500,357500,357500,358000,357500,137
20240318,124700,24012822500,358000,358000,358000,357500,287
20240318,124600,23910211000,358000,357500,358000,357000,240
20240318,124500,23824380000,357000,357000,357500,357000,70
20240318,124400,23799367500,357000,357500,357500,357000,65
20240318,124300,23776131000,357500,357500,357500,357000,215
20240318,124200,23699279500,357500,357500,357500,357000,436
20240318,124100,23543416000,357000,357500,357500,357000,163
20240318,124000,23485151500,357500,357500,357500,357000,225
20240318,123900,23404802000,357000,357500,357500,357000,145
20240318,123800,23352971500,357000,357500,357500,357000,44
20240318,123700,23337251000,357500,357500,357500,357000,135
20240318,123600,23288993500,357500,357000,357500,357000,77
20240318,123500,23261482500,357000,357500,357500,357000,58
20240318,123400,23240755500,357500,357000,357500,357000,162
20240318,123300,23182913000,357000,357000,357500,356500,449
20240318,123200,23022590500,357500,357500,357500,357000,59
20240318,123100,23001514500,357500,357500,357500,357000,135
20240318,123000,22953257500,357500,357000,357500,357000,219
20240318,122900,22875021000,357000,357000,357500,357000,48
20240318,122800,22857869000,357500,357500,357500,357000,152
20240318,122700,22803537500,357500,357500,357500,357000,45
20240318,122600,22787460000,357500,357500,357500,357000,195
20240318,122500,22717789500,357500,357000,357500,356500,293
20240318,122400,22613191500,357000,357000,357000,356500,378
20240318,122300,22478249500,357000,356500,357000,356500,47
20240318,122200,22461481000,356500,357000,357000,356500,78
20240318,122100,22433635500,356500,357000,357000,356500,155
20240318,122000,22378308000,357000,357500,357500,357000,162
20240318,121900,22320454000,357500,357500,357500,357000,129
20240318,121800,22274353000,357000,356500,357500,356500,741
20240318,121700,22009675000,356500,357000,357000,356500,102
20240318,121600,21973265000,356500,356500,357000,356500,245
20240318,121500,21885909500,356500,357000,357000,356500,96
20240318,121400,21851638000,356500,357000,357000,356500,88
20240318,121300,21820261000,356500,357000,357000,356000,602
20240318,121200,21605790500,357000,357000,357000,356500,72
20240318,121100,21580108000,357000,357000,357000,356500,174
20240318,121000,21518002500,357000,358000,358000,356500,471
20240318,120900,21349702500,358000,357000,358000,357000,557
20240318,120800,21150687500,357000,357500,357500,356500,349
20240318,120700,21025983500,358000,357500,358000,357500,746
20240318,120600,20759234000,357500,357000,357500,356500,651
20240318,120500,20526801500,356500,356500,357000,356500,36
20240318,120400,20513951500,356500,356500,357000,356500,125
20240318,120300,20469341000,356500,357000,357000,356500,305
20240318,120200,20360587000,357000,356500,357000,356500,186
20240318,120100,20294212000,356500,356500,356500,356000,235
20240318,120000,20210438000,356500,356500,356500,356000,173
20240318,115900,20148769500,356000,356000,356500,356000,50
20240318,115800,20130952500,356500,356500,356500,356000,213
20240318,115700,20055024500,356500,356500,356500,356000,36
20240318,115600,20042199500,356000,356500,356500,356000,54
20240318,115500,20022955500,356000,357000,357000,356000,208
20240318,115400,19948860500,356500,356500,357000,356500,176
20240318,115300,19886092500,356500,356500,357000,356500,77
20240318,115200,19858635000,357000,357000,357000,356500,354
20240318,115100,19732410500,356500,357000,357000,356500,86
20240318,115000,19701725500,357000,356500,357000,356500,161
20240318,114900,19644269000,357000,356500,357000,356000,1711
20240318,114800,19033971000,356500,356000,356500,356000,2017
20240318,114700,18315712500,356000,356000,356000,355500,136
20240318,114600,18267299500,355500,356000,356000,355500,105
20240318,114500,18229935000,355500,356000,356000,355500,145
20240318,114400,18178318500,356000,356000,356000,355500,117
20240318,114300,18136667000,356000,356000,356000,355500,264
20240318,114200,18042765500,355500,356000,356000,355500,71
20240318,114100,18017496500,356000,356000,356000,355500,114
20240318,114000,17976920000,356000,355500,356000,355500,30
20240318,113900,17966246000,355500,355500,356000,355000,225
20240318,113800,17886223000,355000,355500,355500,355000,29
20240318,113700,17875915500,355500,355000,355500,355000,74
20240318,113600,17849634000,355500,356000,356000,355500,653
20240318,113500,17617462000,356000,356000,356000,355500,113
20240318,113400,17577236000,356000,355500,356000,355000,395
20240318,113300,17436800000,355500,355000,355500,355000,119
20240318,113200,17394499500,355000,355500,355500,355000,58
20240318,113100,17373882500,355500,355500,355500,355000,130
20240318,113000,17327673500,355500,355000,355500,354500,285
20240318,112900,17226498500,354500,354500,355000,354000,209
20240318,112800,17152377500,354500,354000,354500,354000,105
20240318,112700,17115168000,354500,354000,355000,354000,74
20240318,112600,17088912000,354000,354500,355000,354000,23
20240318,112500,17080757500,354500,354500,355000,354500,284
20240318,112400,16980052500,355000,354500,355000,354500,269
20240318,112300,16884649000,354500,354000,354500,354000,42
20240318,112200,16869768000,354500,354500,354500,354000,64
20240318,112100,16847081500,354500,354000,354500,353500,176
20240318,112000,16784774000,354500,354000,354500,353500,162
20240318,111900,16727423500,354000,353500,354000,353500,161
20240318,111800,16670507000,354000,354000,354500,353500,65
20240318,111700,16647492000,354000,354000,354500,354000,171
20240318,111600,16586947000,354000,354000,354500,354000,225
20240318,111500,16507253500,354500,354000,354500,353500,190
20240318,111400,16439977500,354000,354000,354000,353500,104
20240318,111300,16403162500,353500,354000,354000,353500,67
20240318,111200,16379461000,353500,354000,354500,353500,444
20240318,111100,16222256500,354000,354500,355000,354000,38
20240318,111000,16208787500,355000,355500,355500,354500,455
20240318,110900,16047289500,355000,355500,355500,355000,250
20240318,110800,15958428500,355500,355000,355500,355000,168
20240318,110700,15898706500,355000,356000,356000,355000,1317
20240318,110600,15430524000,355500,355500,355500,355000,435
20240318,110500,15275895000,355000,355000,355500,355000,117
20240318,110400,15234356000,355000,355000,355500,354500,252
20240318,110300,15144901000,355000,355500,355500,354500,333
20240318,110200,15026743500,355500,355500,356000,355000,311
20240318,110100,14916179000,355500,356000,356000,355500,306
20240318,110000,14807247500,355500,355000,356000,355000,475
20240318,105900,14638383000,355500,355000,355500,355000,1684
20240318,105800,14040419500,355000,355000,355000,354500,54
20240318,105700,14021251500,354500,354500,355000,354500,1039
20240318,105600,13652730000,354000,354000,354500,353500,220
20240318,105500,13574826500,353500,354000,354000,353500,196
20240318,105400,13505501500,353500,354000,354000,353500,160
20240318,105300,13448872500,353500,353500,354000,353500,64
20240318,105200,13426218000,354000,353500,354000,353500,137
20240318,105100,13377743500,353500,354000,354000,353500,354
20240318,105000,13252572500,354000,353500,354500,353500,89
20240318,104900,13221072000,354000,354000,354500,353500,644
20240318,104800,12993094000,354000,354000,354000,353500,248
20240318,104700,12905308000,354000,354000,354000,354000,120
20240318,104600,12862828000,353500,354000,354000,353500,69
20240318,104500,12838403000,354000,354500,354500,354000,227
20240318,104400,12758033000,354000,353500,354000,353500,401
20240318,104300,12616082000,354000,354000,354000,353500,96
20240318,104200,12582124500,353500,353500,354000,353500,28
20240318,104100,12572216500,353500,354000,354000,353500,258
20240318,104000,12480969000,353500,354500,354500,353500,164
20240318,103900,12422909500,354000,354000,354500,354000,215
20240318,103800,12346796000,354000,354000,354000,354000,45
20240318,103700,12330866000,354000,354000,354500,353500,330
20240318,103600,12214000500,354000,354000,354000,353500,134
20240318,103500,12166566000,353500,354000,354000,353500,126
20240318,103400,12121964500,354000,353500,354000,353500,62
20240318,103300,12100017000,353500,353500,354000,353500,50
20240318,103200,12082321000,354000,353500,354000,353000,158
20240318,103100,12026447000,353500,353500,353500,353500,30
20240318,103000,12015842000,353000,354000,354500,353000,225
20240318,102900,11936269500,353500,354000,354500,353500,332
20240318,102800,11818718000,354000,354000,354500,354000,470
20240318,102700,11652337500,354000,354000,354000,353500,140
20240318,102600,11602799000,353500,353500,354000,353500,269
20240318,102500,11507644000,353500,353000,353500,353000,161
20240318,102400,11450795500,352500,352500,353000,352000,180
20240318,102300,11387347000,352500,353500,353500,352500,99
20240318,102200,11352411500,353000,352500,353000,352000,279
20240318,102100,11254024500,352500,352500,352500,352500,90
20240318,102000,11222299500,352500,353000,353000,352500,208
20240318,101900,11148933000,352500,353000,353000,352500,167
20240318,101800,11090021500,353000,352000,353000,351500,191
20240318,101700,11022741000,352000,352000,352000,351500,153
20240318,101600,10968949000,352000,351500,352000,351500,56
20240318,101500,10949253500,351500,353000,353500,351500,450
20240318,101400,10790626500,353500,353500,353500,353000,85
20240318,101300,10760600500,353000,353500,353500,353000,80
20240318,101200,10732358500,353000,354000,354000,353000,259
20240318,101100,10640798500,354000,353500,354000,353500,106
20240318,101000,10603294500,353500,353000,353500,353000,286
20240318,100900,10502196500,353000,353000,353500,352500,201
20240318,100800,10431202500,353000,353500,353500,353000,187
20240318,100700,10365160000,353500,353500,353500,352500,243
20240318,100600,10279379500,353000,353000,353500,353000,63
20240318,100500,10257114000,353000,353000,353500,352500,671
20240318,100400,10020072500,353000,352000,353000,352000,170
20240318,100300,9960135500,352000,352500,352500,352000,235
20240318,100200,9877395000,351500,352500,352500,351500,376
20240318,100100,9744966500,352500,351000,353000,351000,326
20240318,100000,9630241500,351500,350500,351500,350500,177
20240318,095900,9568055000,352000,352000,352000,351000,276
20240318,095800,9471056000,352000,352000,352000,352000,213
20240318,095700,9396080000,352000,351500,352000,351000,199
20240318,095600,9326126500,351500,350500,351500,350500,629
20240318,095500,9105316500,350500,350500,350500,350500,149
20240318,095400,9053092000,350500,350000,350500,350000,34
20240318,095300,9041178500,350000,349500,350000,349000,96
20240318,095200,9007603500,349000,349000,349500,349000,70
20240318,095100,8983161000,349500,349000,349500,349000,73
20240318,095000,8957660500,349500,350000,350000,349000,187
20240318,094900,8892260500,350500,350000,350500,350000,97
20240318,094800,8858292500,350500,350000,350500,350000,59
20240318,094700,8837621500,350500,350000,350500,350000,41
20240318,094600,8823253000,350500,350500,350500,350000,139
20240318,094500,8774561500,350000,349500,350500,349000,404
20240318,094400,8633167000,349500,350000,350500,349000,252
20240318,094300,8545085500,350500,349000,350500,349000,280
20240318,094200,8447082000,350000,349000,350000,349000,66
20240318,094100,8424002500,350000,349500,350000,349000,79
20240318,094000,8396390500,349000,349500,350000,349000,181
20240318,093900,8333168500,349000,349000,350000,349000,147
20240318,093800,8281786500,350000,350000,350000,349000,41
20240318,093700,8267440000,349500,349500,350000,349500,65
20240318,093600,8244705000,349500,350000,350500,349500,135
20240318,093500,8197463000,349500,350000,350500,349500,389
20240318,093400,8061172000,350500,349500,350500,349000,126
20240318,093300,8017103500,349500,350000,350500,349000,1689
20240318,093200,7427094500,350000,349500,350000,349500,213
20240318,093100,7352577000,349500,349500,350000,349000,291
20240318,093000,7250872000,349500,348500,349500,348500,291
20240318,092900,7149320000,349000,348500,349000,348500,107
20240318,092800,7111978500,348500,348500,349000,348000,207
20240318,092700,7039842000,348500,348500,349500,348500,528
20240318,092600,6855571500,349000,348500,349000,348500,111
20240318,092500,6816860500,348500,349000,349000,348000,870
20240318,092400,6513836500,349500,349500,350000,349000,410
20240318,092300,6370478500,349500,349500,350000,349500,339
20240318,092200,6251997500,349500,350000,350000,349500,383
20240318,092100,6118022000,350000,351500,351500,350000,464
20240318,092000,5955170000,352000,353500,353500,352000,588
20240318,091900,5747861000,354000,352500,354000,352500,797
20240318,091800,5466449500,352500,352000,352500,352000,197
20240318,091700,5397047000,352000,352000,352500,351500,330
20240318,091600,5280876500,352000,351500,352000,351500,262
20240318,091500,5188669500,351500,351500,352500,351000,240
20240318,091400,5104291000,352000,350000,352500,350000,216
20240318,091300,5028251000,350500,349000,351000,349000,214
20240318,091200,4953315000,349000,351500,351500,348500,885
20240318,091100,4643344500,352000,350500,352000,350500,283
20240318,091000,4543858000,351000,351500,352000,350500,775
20240318,090900,4271550500,352000,352000,352500,351500,531
20240318,090800,4084726500,352000,351000,352000,351000,241
20240318,090700,4000033000,351500,353000,353000,346000,1738
20240318,090600,3390512500,353000,354500,355000,353000,725
20240318,090500,3133946000,354500,355500,355500,354000,346
20240318,090400,3011204000,355500,354500,356000,354000,2120
20240318,090300,2258650500,354500,356000,356500,353000,1274
20240318,090200,1805692500,356000,353500,356000,353500,1960
20240318,090100,1110497000,354000,353000,354000,352000,1633
20240318,090000,534232500,353000,348000,353000,346500,1519