KissMeData/095500/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200200,87149255580,20850,20850,20850,20850,41923
20240318,200100,87149255580,20850,20850,20850,20850,0
20240318,200000,87149255580,20850,20850,20850,20850,0
20240318,195900,87149255580,20850,20850,20850,20850,0
20240318,195800,87149255580,20850,20850,20850,20850,0
20240318,195700,87149255580,20850,20850,20850,20850,0
20240318,195600,87149255580,20850,20850,20850,20850,0
20240318,195500,87149255580,20850,20850,20850,20850,0
20240318,195400,87149255580,20850,20850,20850,20850,0
20240318,195300,87149255580,20850,20850,20850,20850,0
20240318,195200,87149255580,20850,20850,20850,20850,0
20240318,195100,87149255580,20850,20850,20850,20850,0
20240318,195000,87149255580,20850,20850,20850,20850,0
20240318,194900,87149255580,20850,20850,20850,20850,0
20240318,194800,87149255580,20850,20850,20850,20850,0
20240318,194700,87149255580,20850,20850,20850,20850,0
20240318,194600,87149255580,20850,20850,20850,20850,0
20240318,194500,87149255580,20850,20850,20850,20850,0
20240318,194400,87149255580,20850,20850,20850,20850,0
20240318,194300,87149255580,20850,20850,20850,20850,0
20240318,194200,87149255580,20850,20850,20850,20850,0
20240318,194100,87149255580,20850,20850,20850,20850,0
20240318,194000,87149255580,20850,20850,20850,20850,0
20240318,193900,87149255580,20850,20850,20850,20850,0
20240318,193800,87149255580,20850,20850,20850,20850,0
20240318,193700,87149255580,20850,20850,20850,20850,0
20240318,193600,87149255580,20850,20850,20850,20850,0
20240318,193500,87149255580,20850,20850,20850,20850,0
20240318,193400,87149255580,20850,20850,20850,20850,0
20240318,193300,87149255580,20850,20850,20850,20850,0
20240318,193200,87149255580,20850,20850,20850,20850,41923
20240318,193100,87149255580,20850,20850,20850,20850,0
20240318,193000,87149255580,20850,20850,20850,20850,0
20240318,192900,87149255580,20850,20850,20850,20850,0
20240318,192800,87149255580,20850,20850,20850,20850,0
20240318,192700,87149255580,20850,20850,20850,20850,0
20240318,192600,87149255580,20850,20850,20850,20850,0
20240318,192500,87149255580,20850,20850,20850,20850,0
20240318,192400,87149255580,20850,20850,20850,20850,0
20240318,192300,87149255580,20850,20850,20850,20850,0
20240318,192200,87149255580,20850,20850,20850,20850,0
20240318,192100,87149255580,20850,20850,20850,20850,0
20240318,192000,87149255580,20850,20850,20850,20850,0
20240318,191900,87149255580,20850,20850,20850,20850,0
20240318,191800,87149255580,20850,20850,20850,20850,0
20240318,191700,87149255580,20850,20850,20850,20850,0
20240318,191600,87149255580,20850,20850,20850,20850,0
20240318,191500,87149255580,20850,20850,20850,20850,0
20240318,191400,87149255580,20850,20850,20850,20850,0
20240318,191300,87149255580,20850,20850,20850,20850,0
20240318,191200,87149255580,20850,20850,20850,20850,0
20240318,191100,87149255580,20850,20850,20850,20850,0
20240318,191000,87149255580,20850,20850,20850,20850,0
20240318,190900,87149255580,20850,20850,20850,20850,0
20240318,190800,87149255580,20850,20850,20850,20850,0
20240318,190700,87149255580,20850,20850,20850,20850,0
20240318,190600,87149255580,20850,20850,20850,20850,0
20240318,190500,87149255580,20850,20850,20850,20850,0
20240318,190400,87149255580,20850,20850,20850,20850,0
20240318,190300,87149255580,20850,20850,20850,20850,0
20240318,190200,87149255580,20850,20850,20850,20850,41923
20240318,190100,87149255580,20850,20850,20850,20850,0
20240318,190000,87149255580,20850,20850,20850,20850,0
20240318,185900,87149255580,20850,20850,20850,20850,0
20240318,185800,87149255580,20850,20850,20850,20850,0
20240318,185700,87149255580,20850,20850,20850,20850,0
20240318,185600,87149255580,20850,20850,20850,20850,0
20240318,185500,87149255580,20850,20850,20850,20850,0
20240318,185400,87149255580,20850,20850,20850,20850,0
20240318,185300,87149255580,20850,20850,20850,20850,0
20240318,185200,87149255580,20850,20850,20850,20850,0
20240318,185100,87149255580,20850,20850,20850,20850,0
20240318,185000,87149255580,20850,20850,20850,20850,0
20240318,184900,87149255580,20850,20850,20850,20850,0
20240318,184800,87149255580,20850,20850,20850,20850,0
20240318,184700,87149255580,20850,20850,20850,20850,0
20240318,184600,87149255580,20850,20850,20850,20850,0
20240318,184500,87149255580,20850,20850,20850,20850,0
20240318,184400,87149255580,20850,20850,20850,20850,0
20240318,184300,87149255580,20850,20850,20850,20850,0
20240318,184200,87149255580,20850,20850,20850,20850,0
20240318,184100,87149255580,20850,20850,20850,20850,0
20240318,184000,87149255580,20850,20850,20850,20850,0
20240318,183900,87149255580,20850,20850,20850,20850,0
20240318,183800,87149255580,20850,20850,20850,20850,0
20240318,183700,87149255580,20850,20850,20850,20850,0
20240318,183600,87149255580,20850,20850,20850,20850,0
20240318,183500,87149255580,20850,20850,20850,20850,0
20240318,183400,87149255580,20850,20850,20850,20850,0
20240318,183300,87149255580,20850,20850,20850,20850,0
20240318,183200,87149255580,20850,20850,20850,20850,41923
20240318,183100,87149255580,20850,20850,20850,20850,0
20240318,183000,87149255580,20850,20850,20850,20850,0
20240318,182900,87149255580,20850,20850,20850,20850,0
20240318,182800,87149255580,20850,20850,20850,20850,0
20240318,182700,87149255580,20850,20850,20850,20850,0
20240318,182600,87149255580,20850,20850,20850,20850,0
20240318,182500,87149255580,20850,20850,20850,20850,0
20240318,182400,87149255580,20850,20850,20850,20850,0
20240318,182300,87149255580,20850,20850,20850,20850,0
20240318,182200,87149255580,20850,20850,20850,20850,0
20240318,182100,87149255580,20850,20850,20850,20850,0
20240318,182000,87149255580,20850,20850,20850,20850,0
20240318,181900,87149255580,20850,20850,20850,20850,0
20240318,181800,87149255580,20850,20850,20850,20850,0
20240318,181700,87149255580,20850,20850,20850,20850,0
20240318,181600,87149255580,20850,20850,20850,20850,0
20240318,181500,87149255580,20850,20850,20850,20850,0
20240318,181400,87149255580,20850,20850,20850,20850,0
20240318,181300,87149255580,20850,20850,20850,20850,0
20240318,181200,87149255580,20850,20850,20850,20850,0
20240318,181100,87149255580,20850,20850,20850,20850,0
20240318,181000,87149255580,20850,20850,20850,20850,0
20240318,180900,87149255580,20850,20850,20850,20850,0
20240318,180800,87149255580,20850,20850,20850,20850,0
20240318,180700,87149255580,20850,20850,20850,20850,0
20240318,180600,87149255580,20850,20850,20850,20850,0
20240318,180500,87149255580,20850,20850,20850,20850,0
20240318,180400,87149255580,20850,20850,20850,20850,0
20240318,180300,87149255580,20850,20850,20850,20850,0
20240318,180200,87149255580,20850,20850,20850,20850,41923
20240318,180100,87149255580,20850,20850,20850,20850,0
20240318,180000,87149255580,20850,20850,20850,20850,0
20240318,175900,87149255580,20850,20850,20850,20850,0
20240318,175800,87149255580,20850,20850,20850,20850,0
20240318,175700,87149255580,20850,20850,20850,20850,0
20240318,175600,87149255580,20850,20850,20850,20850,0
20240318,175500,87149255580,20850,20850,20850,20850,0
20240318,175400,87149255580,20850,20850,20850,20850,0
20240318,175300,87149255580,20850,20850,20850,20850,0
20240318,175200,87149255580,20850,20850,20850,20850,0
20240318,175100,87149255580,20850,20850,20850,20850,0
20240318,175000,87149255580,20850,20850,20850,20850,0
20240318,174900,87149255580,20850,20850,20850,20850,0
20240318,174800,87149255580,20850,20850,20850,20850,0
20240318,174700,87149255580,20850,20850,20850,20850,0
20240318,174600,87149255580,20850,20850,20850,20850,0
20240318,174500,87149255580,20850,20850,20850,20850,0
20240318,174400,87149255580,20850,20850,20850,20850,0
20240318,174300,87149255580,20850,20850,20850,20850,0
20240318,174200,87149255580,20850,20850,20850,20850,0
20240318,174100,87149255580,20850,20850,20850,20850,0
20240318,174000,87149255580,20850,20850,20850,20850,0
20240318,173900,87149255580,20850,20850,20850,20850,0
20240318,173800,87149255580,20850,20850,20850,20850,0
20240318,173700,87149255580,20850,20850,20850,20850,0
20240318,173600,87149255580,20850,20850,20850,20850,0
20240318,173500,87149255580,20850,20850,20850,20850,0
20240318,173400,87149255580,20850,20850,20850,20850,0
20240318,173300,87149255580,20850,20850,20850,20850,0
20240318,173200,87149255580,20850,20850,20850,20850,41923
20240318,173100,87149255580,20850,20850,20850,20850,0
20240318,173000,87149255580,20850,20850,20850,20850,0
20240318,172900,87149255580,20850,20850,20850,20850,0
20240318,172800,87149255580,20850,20850,20850,20850,0
20240318,172700,87149255580,20850,20850,20850,20850,0
20240318,172600,87149255580,20850,20850,20850,20850,0
20240318,172500,87149255580,20850,20850,20850,20850,0
20240318,172400,87149255580,20850,20850,20850,20850,0
20240318,172300,87149255580,20850,20850,20850,20850,0
20240318,172200,87149255580,20850,20850,20850,20850,0
20240318,172100,87149255580,20850,20850,20850,20850,0
20240318,172000,87149255580,20850,20850,20850,20850,0
20240318,171900,87149255580,20850,20850,20850,20850,0
20240318,171800,87149255580,20850,20850,20850,20850,0
20240318,171700,87149255580,20850,20850,20850,20850,0
20240318,171600,87149255580,20850,20850,20850,20850,0
20240318,171500,87149255580,20850,20850,20850,20850,0
20240318,171400,87149255580,20850,20850,20850,20850,0
20240318,171300,87149255580,20850,20850,20850,20850,0
20240318,171200,87149255580,20850,20850,20850,20850,0
20240318,171100,87149255580,20850,20850,20850,20850,0
20240318,171000,87149255580,20850,20850,20850,20850,0
20240318,170900,87149255580,20850,20850,20850,20850,0
20240318,170800,87149255580,20850,20850,20850,20850,0
20240318,170700,87149255580,20850,20850,20850,20850,0
20240318,170600,87149255580,20850,20850,20850,20850,0
20240318,170500,87149255580,20850,20850,20850,20850,0
20240318,170400,87149255580,20850,20850,20850,20850,0
20240318,170300,87149255580,20850,20850,20850,20850,0
20240318,170200,87149255580,20850,20850,20850,20850,41923
20240318,170100,87149255580,20850,20850,20850,20850,0
20240318,170000,87149255580,20850,20850,20850,20850,0
20240318,165900,87149255580,20850,20850,20850,20850,0
20240318,165800,87149255580,20850,20850,20850,20850,0
20240318,165700,87149255580,20850,20850,20850,20850,0
20240318,165600,87149255580,20850,20850,20850,20850,0
20240318,165500,87149255580,20850,20850,20850,20850,0
20240318,165400,87149255580,20850,20850,20850,20850,0
20240318,165300,87149255580,20850,20850,20850,20850,0
20240318,165200,87149255580,20850,20850,20850,20850,0
20240318,165100,87149255580,20850,20850,20850,20850,0
20240318,165000,87149255580,20850,20850,20850,20850,0
20240318,164900,87149255580,20850,20850,20850,20850,0
20240318,164800,87149255580,20850,20850,20850,20850,0
20240318,164700,87149255580,20850,20850,20850,20850,0
20240318,164600,87149255580,20850,20850,20850,20850,0
20240318,164500,87149255580,20850,20850,20850,20850,0
20240318,164400,87149255580,20850,20850,20850,20850,0
20240318,164300,87149255580,20850,20850,20850,20850,0
20240318,164200,87149255580,20850,20850,20850,20850,0
20240318,164100,87149255580,20850,20850,20850,20850,0
20240318,164000,87149255580,20850,20850,20850,20850,0
20240318,163900,87149255580,20850,20850,20850,20850,0
20240318,163800,87149255580,20850,20850,20850,20850,0
20240318,163700,87149255580,20850,20850,20850,20850,0
20240318,163600,87149255580,20850,20850,20850,20850,0
20240318,163500,87149255580,20850,20850,20850,20850,0
20240318,163400,87149255580,20850,20850,20850,20850,0
20240318,163300,87149255580,20850,20850,20850,20850,0
20240318,163200,87149255580,20850,20850,20850,20850,41923
20240318,163100,87149255580,20850,20850,20850,20850,0
20240318,163000,87149255580,20850,20850,20850,20850,0
20240318,162900,87149255580,20850,20850,20850,20850,0
20240318,162800,87149255580,20850,20850,20850,20850,0
20240318,162700,87149255580,20850,20850,20850,20850,0
20240318,162600,87149255580,20850,20850,20850,20850,0
20240318,162500,87149255580,20850,20850,20850,20850,0
20240318,162400,87149255580,20850,20850,20850,20850,0
20240318,162300,87149255580,20850,20850,20850,20850,0
20240318,162200,87149255580,20850,20850,20850,20850,0
20240318,162100,87149255580,20850,20850,20850,20850,0
20240318,162000,87149255580,20850,20850,20850,20850,0
20240318,161900,87149255580,20850,20850,20850,20850,0
20240318,161800,87149255580,20850,20850,20850,20850,0
20240318,161700,87149255580,20850,20850,20850,20850,0
20240318,161600,87149255580,20850,20850,20850,20850,0
20240318,161500,87149255580,20850,20850,20850,20850,0
20240318,161400,87149255580,20850,20850,20850,20850,0
20240318,161300,87149255580,20850,20850,20850,20850,0
20240318,161200,87149255580,20850,20850,20850,20850,0
20240318,161100,87149255580,20850,20850,20850,20850,0
20240318,161000,87149255580,20850,20850,20850,20850,0
20240318,160900,87149255580,20850,20850,20850,20850,0
20240318,160800,87149255580,20850,20850,20850,20850,0
20240318,160700,87149255580,20850,20850,20850,20850,0
20240318,160600,87149255580,20850,20850,20850,20850,0
20240318,160500,87149255580,20850,20850,20850,20850,0
20240318,160400,87149255580,20850,20850,20850,20850,0
20240318,160300,87149255580,20850,20850,20850,20850,0
20240318,160200,87149255580,20850,20850,20850,20850,41923
20240318,160100,87149255580,20850,20850,20850,20850,0
20240318,160000,87149255580,20850,20850,20850,20850,0
20240318,155900,87149255580,20850,20850,20850,20850,0
20240318,155800,87149255580,20850,20850,20850,20850,0
20240318,155700,87149255580,20850,20850,20850,20850,0
20240318,155600,87149255580,20850,20850,20850,20850,0
20240318,155500,87149255580,20850,20850,20850,20850,0
20240318,155400,87149255580,20850,20850,20850,20850,0
20240318,155300,87149255580,20850,20850,20850,20850,0
20240318,155200,87149255580,20850,20850,20850,20850,0
20240318,155100,87149255580,20850,20850,20850,20850,0
20240318,155000,87149255580,20850,20850,20850,20850,0
20240318,154900,87149255580,20850,20850,20850,20850,0
20240318,154800,87149255580,20850,20850,20850,20850,0
20240318,154700,87149255580,20850,20850,20850,20850,0
20240318,154600,87149255580,20850,20850,20850,20850,0
20240318,154500,87149255580,20850,20850,20850,20850,0
20240318,154400,87149255580,20850,20850,20850,20850,0
20240318,154300,87149255580,20850,20850,20850,20850,0
20240318,154200,87149255580,20850,20850,20850,20850,0
20240318,154100,87149255580,20850,20850,20850,20850,0
20240318,154000,87149255580,20850,20850,20850,20850,0
20240318,153900,87149255580,20850,20850,20850,20850,0
20240318,153800,87149255580,20850,20850,20850,20850,0
20240318,153700,87149255580,20850,20850,20850,20850,0
20240318,153600,87149255580,20850,20850,20850,20850,0
20240318,153500,87149255580,20850,20850,20850,20850,0
20240318,153400,87149255580,20850,20850,20850,20850,0
20240318,153300,87149255580,20850,20850,20850,20850,0
20240318,153200,87149255580,20850,20850,20850,20850,41923
20240318,153100,87149255580,20850,20850,20850,20850,0
20240318,153000,87149255580,20850,20850,20850,20850,41923
20240318,152900,86275161030,20850,20850,20850,20850,0
20240318,152800,86275161030,20850,20850,20850,20850,0
20240318,152700,86275161030,20850,20850,20850,20850,0
20240318,152600,86275161030,20850,20850,20850,20850,0
20240318,152500,86275161030,20850,20850,20850,20850,0
20240318,152400,86275161030,20850,20850,20850,20850,0
20240318,152300,86275161030,20850,20850,20850,20850,0
20240318,152200,86275161030,20850,20850,20850,20850,0
20240318,152100,86275161030,20850,20850,20850,20850,0
20240318,152000,86275161030,20850,20850,20850,20850,0
20240318,151900,86275161030,20850,20900,20900,20850,11248
20240318,151800,86040328430,20900,20800,20900,20700,27512
20240318,151700,85468060180,20750,20800,20800,20750,2713
20240318,151600,85411740480,20800,20850,20850,20750,6591
20240318,151500,85274639380,20850,20850,20900,20800,3222
20240318,151400,85207494030,20900,20900,20900,20850,4261
20240318,151300,85118639230,20850,20900,20900,20850,2746
20240318,151200,85061380180,20900,20900,20950,20850,7356
20240318,151100,84907635430,20950,20950,20950,20900,3051
20240318,151000,84843775880,20950,20900,20950,20900,2229
20240318,150900,84797112080,20900,20900,20950,20850,6835
20240318,150800,84654257780,20900,20800,20900,20800,3697
20240318,150700,84577150430,20850,20750,20850,20700,7436
20240318,150600,84422728330,20750,20700,20750,20700,1461
20240318,150500,84392478980,20700,20700,20750,20650,5096
20240318,150400,84286995080,20750,20800,20800,20650,10420
20240318,150300,84071456630,20750,20850,20850,20750,2163
20240318,150200,84026460980,20850,20700,20850,20700,9623
20240318,150100,83826686880,20700,20700,20750,20700,2645
20240318,150000,83771931180,20750,20700,20750,20700,1717
20240318,145900,83736379880,20750,20700,20750,20700,5286
20240318,145800,83626958780,20700,20800,20800,20700,6230
20240318,145700,83497848080,20750,20750,20750,20700,3628
20240318,145600,83422572430,20750,20800,20850,20750,5094
20240318,145500,83316772480,20800,20800,20850,20800,2160
20240318,145400,83271836580,20800,20800,20850,20800,1276
20240318,145300,83245284680,20800,20800,20850,20800,1512
20240318,145200,83213823430,20850,20800,20850,20800,2098
20240318,145100,83170114680,20800,20850,20850,20800,533
20240318,145000,83159026480,20800,20800,20850,20750,3620
20240318,144900,83083720830,20800,20700,20800,20700,2179
20240318,144800,83038540080,20700,20750,20800,20700,2065
20240318,144700,82995729980,20750,20750,20800,20750,1381
20240318,144600,82967071030,20750,20850,20900,20750,10214
20240318,144500,82754579930,20850,20850,20900,20850,906
20240318,144400,82735686230,20900,20850,20900,20850,1914
20240318,144300,82695706630,20850,20900,20900,20850,813
20240318,144200,82678735930,20850,20900,20900,20850,540
20240318,144100,82667451930,20850,20900,20900,20850,1067
20240318,144000,82645166380,20900,20900,20900,20850,1440
20240318,143900,82615082680,20900,20950,20950,20850,1660
20240318,143800,82580351530,21000,20700,21000,20700,26501
20240318,143700,82024657230,20800,20750,20800,20700,10656
20240318,143600,81803440230,20750,20750,20800,20750,1888
20240318,143500,81764225830,20750,20850,20850,20750,6388
20240318,143400,81631493430,20800,20850,20900,20800,4510
20240318,143300,81537461630,20900,20900,20900,20850,1539
20240318,143200,81505342930,20900,20900,20900,20850,2494
20240318,143100,81453250230,20900,20950,20950,20850,3547
20240318,143000,81379075980,20950,20950,20950,20900,6490
20240318,142900,81243216480,20950,20900,20950,20850,2559
20240318,142800,81189743530,20850,20950,20950,20850,3535
20240318,142700,81115834630,20900,21000,21000,20900,5034
20240318,142600,81010366030,21000,20950,21000,20900,2687
20240318,142500,80954059080,20950,21000,21000,20950,4634
20240318,142400,80856955330,21000,21000,21000,20950,8255
20240318,142300,80683887980,20950,20950,21000,20900,21170
20240318,142200,80240253680,20950,20850,20950,20800,7120
20240318,142100,80091539330,20800,20800,20800,20750,1308
20240318,142000,80064353230,20800,20850,20850,20750,617
20240318,141900,80051533480,20850,20850,20900,20700,12706
20240318,141800,79787646080,20900,20850,20900,20800,2641
20240318,141700,79732554980,20850,20850,20850,20800,911
20240318,141600,79713590530,20850,20800,20850,20750,1251
20240318,141500,79687569180,20750,20800,20800,20700,1383
20240318,141400,79658858980,20750,20750,20800,20750,3510
20240318,141300,79586001780,20750,20800,20850,20700,5299
20240318,141200,79476044980,20850,20850,20850,20800,1097
20240318,141100,79453216180,20850,20900,20900,20800,4507
20240318,141000,79359275880,20900,20900,20900,20850,822
20240318,140900,79342106180,20900,20850,20900,20850,54
20240318,140800,79340977930,20850,20900,20900,20850,4214
20240318,140700,79252929330,20900,20900,20900,20850,2124
20240318,140600,79208545230,20900,20900,20900,20850,1721
20240318,140500,79172600730,20900,20900,20950,20850,5748
20240318,140400,79052526280,20900,20850,20900,20850,3797
20240318,140300,78973316530,20850,20850,20850,20800,931
20240318,140200,78953910930,20850,20850,20850,20800,1103
20240318,140100,78930944130,20800,20850,20900,20800,917
20240318,140000,78911836680,20850,20800,20900,20800,3058
20240318,135900,78848096480,20800,20900,20900,20800,3775
20240318,135800,78769407180,20900,20850,20900,20850,2582
20240318,135700,78715498230,20900,20900,20950,20850,8667
20240318,135600,78534368180,20850,20800,20900,20750,5218
20240318,135500,78425583530,20850,20800,20850,20750,3181
20240318,135400,78359417980,20800,20800,20850,20750,3003
20240318,135300,78296972230,20800,20800,20800,20700,1612
20240318,135200,78263474680,20800,20700,20800,20650,4325
20240318,135100,78173877480,20700,20700,20700,20650,1019
20240318,135000,78152830280,20700,20650,20700,20650,1321
20240318,134900,78125548980,20650,20600,20700,20600,3072
20240318,134800,78062131580,20600,20600,20650,20600,2029
20240318,134700,78020330730,20600,20650,20650,20600,1877
20240318,134600,77981630880,20650,20650,20700,20600,6982
20240318,134500,77837602630,20650,20700,20750,20650,2026
20240318,134400,77795695380,20700,20700,20700,20650,3729
20240318,134300,77718615480,20700,20750,20800,20700,5596
20240318,134200,77602637530,20800,20800,20850,20750,4646
20240318,134100,77506045830,20800,20800,20850,20800,6258
20240318,134000,77375657080,20800,20800,20850,20700,7283
20240318,133900,77224243680,20800,20750,20850,20700,4073
20240318,133800,77139668980,20750,20800,20800,20700,6026
20240318,133700,77014623580,20800,20750,21000,20700,36422
20240318,133600,76257504830,20700,20700,20750,20700,14069
20240318,133500,75965923030,20650,20650,20700,20650,4076
20240318,133400,75881733180,20650,20700,20750,20650,6555
20240318,133300,75746270180,20700,20750,20750,20700,1475
20240318,133200,75715729680,20700,20700,20750,20700,3049
20240318,133100,75652597480,20750,20700,20750,20700,7832
20240318,133000,75490422180,20700,20750,20800,20650,22746
20240318,132900,75019181080,20750,20800,20850,20750,10367
20240318,132800,74803932180,20800,20850,20850,20750,9644
20240318,132700,74603303980,20850,20900,20900,20800,2384
20240318,132600,74553607430,20900,20800,20900,20800,6435
20240318,132500,74419574680,20800,20900,20900,20800,3447
20240318,132400,74347781630,20900,20850,20900,20800,2945
20240318,132300,74286379630,20900,20850,20900,20800,12154
20240318,132200,74033138130,20850,20950,20950,20850,6022
20240318,132100,73907435480,20950,20950,21000,20900,1549
20240318,132000,73874984580,20950,20900,20950,20900,9475
20240318,131900,73676798680,20900,20950,20950,20900,2836
20240318,131800,73617483380,20950,21050,21050,20900,5708
20240318,131700,73497736430,21000,21000,21050,21000,5698
20240318,131600,73377968830,21050,20900,21050,20900,6005
20240318,131500,73251967380,20900,20900,20950,20900,7937
20240318,131400,73085831180,20950,20950,21000,20900,4861
20240318,131300,72984039830,20950,20950,20950,20900,3593
20240318,131200,72908773580,20950,21000,21000,20950,1909
20240318,131100,72868753680,21000,20950,21050,20900,16259
20240318,131000,72528013780,20900,20900,21000,20850,11886
20240318,130900,72279376330,20900,21050,21050,20900,18377
20240318,130800,71893806730,21100,21050,21100,21050,2958
20240318,130700,71831455780,21050,21150,21200,21050,4640
20240318,130600,71733435330,21150,21100,21200,21100,2452
20240318,130500,71681617930,21100,21050,21150,21050,6818
20240318,130400,71537875880,21050,21050,21100,21050,2817
20240318,130300,71478564530,21050,21100,21150,21050,3073
20240318,130200,71413814530,21100,21150,21150,21100,2130
20240318,130100,71368869230,21100,21100,21150,21100,2208
20240318,130000,71322266930,21100,21150,21200,21100,4080
20240318,125900,71236036580,21150,21150,21200,21150,2031
20240318,125800,71193049680,21150,21200,21200,21150,1092
20240318,125700,71169921930,21150,21150,21200,21100,3715
20240318,125600,71091366880,21100,21100,21150,21050,2687
20240318,125500,71034711680,21100,21150,21150,21050,4450
20240318,125400,70940814230,21050,21100,21150,21000,15800
20240318,125300,70607896480,21100,21150,21150,21100,2350
20240318,125200,70558283530,21150,21150,21200,21100,4940
20240318,125100,70453843780,21150,21150,21200,21150,4241
20240318,125000,70364124880,21150,21150,21200,21150,6024
20240318,124900,70236701180,21150,21200,21250,21150,5831
20240318,124800,70113105030,21200,21250,21250,21200,4025
20240318,124700,70027717930,21250,21300,21350,21250,3801
20240318,124600,69946848480,21250,21250,21300,21200,2868
20240318,124500,69885920830,21250,21300,21300,21250,4481
20240318,124400,69790651930,21300,21350,21350,21250,3914
20240318,124300,69707269130,21350,21250,21350,21250,3667
20240318,124200,69629118480,21250,21250,21300,21200,3437
20240318,124100,69556099130,21250,21250,21300,21200,10177
20240318,124000,69339749480,21250,21300,21300,21250,3254
20240318,123900,69270590480,21250,21200,21250,21200,2935
20240318,123800,69208275630,21200,21250,21300,21200,1708
20240318,123700,69171993080,21250,21250,21300,21250,3030
20240318,123600,69107575280,21250,21250,21300,21150,8438
20240318,123500,68928597280,21200,21250,21250,21150,17547
20240318,123400,68556734630,21250,21300,21300,21200,4862
20240318,123300,68453344430,21300,21300,21300,21250,4805
20240318,123200,68351071430,21250,21350,21350,21250,7963
20240318,123100,68181542430,21300,21500,21500,21300,10972
20240318,123000,67946381880,21500,21450,21500,21400,16825
20240318,122900,67585754430,21450,21250,21450,21250,10224
20240318,122800,67367277880,21250,21300,21300,21250,3667
20240318,122700,67289231680,21300,21300,21350,21250,3083
20240318,122600,67223584180,21300,21250,21350,21250,5005
20240318,122500,67116939480,21200,21200,21300,21200,7683
20240318,122400,66953703080,21200,21150,21200,21150,2069
20240318,122300,66909863230,21150,21300,21300,21150,9350
20240318,122200,66711698930,21300,21200,21300,21200,3070
20240318,122100,66646452480,21300,21300,21300,21200,5955
20240318,122000,66519844380,21300,21400,21450,21200,24457
20240318,121900,65998243480,21350,21250,21400,21200,15745
20240318,121800,65662553280,21200,21150,21250,21150,5123
20240318,121700,65553985730,21150,21200,21250,21150,11270
20240318,121600,65315151030,21200,21300,21300,21200,6084
20240318,121500,65185854130,21300,21150,21300,21100,11991
20240318,121400,64931688980,21100,21150,21200,21100,10084
20240318,121300,64718531330,21200,21200,21250,21050,27716
20240318,121200,64132703630,21200,21300,21350,21200,21405
20240318,121100,63678201680,21250,21350,21350,21250,7926
20240318,121000,63509559580,21350,21250,21350,21250,12659
20240318,120900,63240165780,21250,21300,21350,21200,21653
20240318,120800,62779472330,21300,21350,21400,21300,11435
20240318,120700,62535590430,21400,21300,21400,21250,19198
20240318,120600,62126194980,21300,21400,21450,21300,16592
20240318,120500,61771793130,21350,21400,21400,21200,40750
20240318,120400,60904155880,21400,21500,21600,21300,44804
20240318,120300,59944632130,21550,21550,21550,21450,10804
20240318,120200,59712483030,21550,21600,21650,21450,17818
20240318,120100,59328652730,21600,21450,21600,21400,20026
20240318,120000,58898056580,21450,21550,21600,21450,27786
20240318,115900,58300387230,21550,21600,21600,21400,39247
20240318,115800,57457948930,21600,21500,21650,21500,26907
20240318,115700,56877161530,21550,21700,21700,21500,38335
20240318,115600,56050375730,21650,21650,21700,21600,27431
20240318,115500,55456453880,21700,21800,21800,21600,69599
20240318,115400,53946227780,21800,21400,21800,21400,71902
20240318,115300,52391289330,21450,21600,21600,21400,25564
20240318,115200,51841700930,21550,21500,21600,21350,74478
20240318,115100,50239719480,21500,21600,21650,21400,62245
20240318,115000,48899622180,21550,21300,21600,21250,89079
20240318,114900,46988410530,21300,21400,21400,21200,54859
20240318,114800,45818447430,21400,21100,21400,21050,112092
20240318,114700,43434701080,21100,20800,21100,20800,54099
20240318,114600,42300628280,20800,20900,20900,20800,6899
20240318,114500,42157004530,20850,20900,20900,20800,8526
20240318,114400,41979173580,20900,20750,20900,20750,12007
20240318,114300,41728907830,20750,20850,20850,20750,17497
20240318,114200,41364961730,20800,20800,20850,20750,12192
20240318,114100,41111040880,20800,20800,20850,20750,16311
20240318,114000,40771783830,20800,20700,20800,20700,6082
20240318,113900,40645560280,20700,20700,20750,20650,3652
20240318,113800,40569945680,20650,20750,20750,20650,3826
20240318,113700,40490775530,20700,20750,20750,20650,5271
20240318,113600,40381646930,20750,20600,20750,20600,15474
20240318,113500,40061921130,20550,20600,20600,20550,1347
20240318,113400,40034234430,20600,20600,20600,20550,436
20240318,113300,40025270730,20600,20650,20650,20600,2875
20240318,113200,39966018030,20650,20600,20650,20550,3064
20240318,113100,39902887980,20600,20550,20600,20500,2446
20240318,113000,39852560480,20600,20550,20600,20500,3523
20240318,112900,39780158780,20500,20500,20550,20500,455
20240318,112800,39770830030,20500,20500,20600,20500,4022
20240318,112700,39688193730,20550,20500,20550,20450,5781
20240318,112600,39569683580,20450,20450,20500,20350,15498
20240318,112500,39253238480,20450,20450,20500,20450,4080
20240318,112400,39169767830,20500,20500,20550,20450,3892
20240318,112300,39090030680,20500,20550,20550,20500,3841
20240318,112200,39011250180,20500,20550,20600,20500,4445
20240318,112100,38919892780,20550,20600,20600,20550,2510
20240318,112000,38868282330,20550,20600,20600,20500,3776
20240318,111900,38790794230,20550,20600,20650,20500,9659
20240318,111800,38592167880,20600,20650,20700,20600,4682
20240318,111700,38495583330,20600,20650,20650,20600,4270
20240318,111600,38407586830,20700,20650,20700,20600,3674
20240318,111500,38331688480,20700,20750,20750,20650,5281
20240318,111400,38222379530,20750,20650,20750,20600,8748
20240318,111300,38041444180,20600,20600,20650,20600,1510
20240318,111200,38010328280,20600,20700,20700,20600,7221
20240318,111100,37861251180,20700,20750,20750,20650,5267
20240318,111000,37752261530,20700,20750,20750,20700,7943
20240318,110900,37587727730,20750,20800,20800,20700,5803
20240318,110800,37467302130,20800,20750,20800,20700,17396
20240318,110700,37106697030,20800,20650,20800,20650,10734
20240318,110600,36884109530,20650,20600,20700,20550,13800
20240318,110500,36599506330,20600,20600,20650,20600,6055
20240318,110400,36474747680,20600,20600,20650,20550,6221
20240318,110300,36346670780,20600,20650,20650,20550,9439
20240318,110200,36152111930,20600,20600,20650,20550,7325
20240318,110100,36001245780,20550,20550,20600,20500,8847
20240318,110000,35819714780,20500,20500,20600,20400,18060
20240318,105900,35449674830,20500,20600,20600,20350,65323
20240318,105800,34112526480,20550,20650,20650,20550,8035
20240318,105700,33947030480,20600,20600,20700,20550,11420
20240318,105600,33711592230,20600,20650,20650,20550,20006
20240318,105500,33299698930,20650,20550,20700,20550,10147
20240318,105400,33090356630,20600,20650,20750,20550,20951
20240318,105300,32657761730,20650,20800,20800,20650,18687
20240318,105200,32270360880,20800,20800,20850,20700,20207
20240318,105100,31850805730,20800,20800,20900,20800,25640
20240318,105000,31316875180,20800,20900,21050,20800,51784
20240318,104900,30232889430,20950,20900,21100,20850,109060
20240318,104800,27947151530,20900,20650,20900,20600,36687
20240318,104700,27184233630,20650,20650,20650,20550,22572
20240318,104600,26719439830,20650,20800,20850,20600,34442
20240318,104500,26006056480,20800,20700,20800,20600,30802
20240318,104400,25368272630,20700,20850,20850,20650,67159
20240318,104300,23972030580,20850,20850,20850,20850,0
20240318,104200,23972030580,20850,20750,20850,20700,39157
20240318,104100,23156817280,20750,20700,20800,20550,62690
20240318,104000,21859086030,20650,20250,20700,20200,129470
20240318,103900,19207767780,20200,20150,20250,20150,9454
20240318,103800,19016868480,20200,20200,20250,20150,9222
20240318,103700,18830609830,20200,20150,20250,20150,15280
20240318,103600,18521980780,20150,20050,20150,20050,3910
20240318,103500,18443460630,20050,20100,20150,20050,6161
20240318,103400,18319682130,20100,20100,20150,20050,12378
20240318,103300,18070652630,20100,20050,20100,20000,4427
20240318,103200,17981836080,20000,20050,20100,20000,6222
20240318,103100,17857229580,20050,20150,20150,20050,2654
20240318,103000,17803902730,20050,20050,20150,20000,18920
20240318,102900,17423827480,20050,20050,20100,20000,10071
20240318,102800,17221902330,20050,20100,20150,20050,8697
20240318,102700,17047074180,20100,20150,20150,20000,18635
20240318,102600,16672955830,20150,20250,20250,20100,16215
20240318,102500,16346397830,20200,20250,20250,20200,5341
20240318,102400,16238287080,20250,20200,20250,20150,7525
20240318,102300,16086244130,20200,20150,20250,20150,12440
20240318,102200,15834950880,20100,20200,20300,20100,10008
20240318,102100,15632955430,20250,20350,20350,20200,30172
20240318,102000,15020877280,20350,20250,20350,20200,26453
20240318,101900,14483781130,20200,20200,20350,20200,25307
20240318,101800,13971032630,20200,20050,20250,20000,25925
20240318,101700,13449278680,20000,20050,20150,19990,19249
20240318,101600,13063313170,20100,19950,20100,19910,39978
20240318,101500,12263790120,19910,19900,19980,19850,30115
20240318,101400,11663964830,19900,19770,19910,19760,29227
20240318,101300,11084041370,19760,19680,19770,19650,12732
20240318,101200,10832771240,19680,19690,19700,19650,2901
20240318,101100,10775659390,19660,19620,19690,19620,3224
20240318,101000,10712272250,19620,19620,19640,19610,2960
20240318,100900,10654207910,19620,19660,19670,19620,1716
20240318,100800,10620487350,19660,19690,19700,19660,2328
20240318,100700,10574666800,19700,19720,19730,19690,5606
20240318,100600,10464174580,19720,19730,19730,19710,3501
20240318,100500,10395135000,19720,19610,19730,19610,12042
20240318,100400,10158208170,19610,19520,19610,19520,10368
20240318,100300,9955329230,19520,19520,19550,19500,8397
20240318,100200,9791483990,19520,19530,19540,19510,2741
20240318,100100,9737972090,19530,19560,19560,19530,4008
20240318,100000,9659663800,19560,19560,19560,19550,2605
20240318,095900,9608732230,19560,19560,19570,19550,3822
20240318,095800,9533976680,19560,19560,19570,19560,2180
20240318,095700,9491318870,19570,19560,19570,19550,973
20240318,095600,9472287230,19550,19560,19570,19550,987
20240318,095500,9452981610,19540,19560,19580,19540,8114
20240318,095400,9294350970,19560,19540,19600,19530,3151
20240318,095300,9232729880,19540,19540,19550,19530,1756
20240318,095200,9198413990,19540,19560,19570,19540,1751
20240318,095100,9164177580,19550,19580,19590,19540,6398
20240318,095000,9038986080,19580,19620,19620,19510,15651
20240318,094900,8732348520,19620,19650,19670,19620,12516
20240318,094800,8486528530,19660,19690,19690,19620,9424
20240318,094700,8301280560,19700,19610,19700,19610,14977
20240318,094600,8006846370,19620,19540,19670,19530,19618
20240318,094500,7622394700,19530,19540,19550,19530,6145
20240318,094400,7502330090,19540,19520,19550,19490,8683
20240318,094300,7332787170,19490,19520,19530,19490,14652
20240318,094200,7046816640,19510,19390,19510,19390,29693
20240318,094100,6469452630,19390,19360,19390,19360,6590
20240318,094000,6341750660,19360,19330,19360,19320,7498
20240318,093900,6196716340,19320,19330,19330,19310,7112
20240318,093800,6059304390,19330,19330,19340,19330,1634
20240318,093700,6027711630,19330,19340,19340,19320,3205
20240318,093600,5965752920,19340,19340,19340,19320,4612
20240318,093500,5876583720,19330,19340,19360,19320,8079
20240318,093400,5720271240,19350,19260,19360,19260,20585
20240318,093300,5322793340,19260,19180,19260,19180,8695
20240318,093200,5155694300,19170,19180,19190,19170,1764
20240318,093100,5121865910,19180,19170,19190,19160,1067
20240318,093000,5101405860,19160,19170,19200,19160,4245
20240318,092900,5019991020,19170,19180,19180,19150,2127
20240318,092800,4979213760,19170,19170,19180,19110,762
20240318,092700,4964620470,19170,19150,19180,19110,3025
20240318,092600,4906656480,19150,19160,19170,19110,2754
20240318,092500,4853934610,19160,19160,19170,19150,1951
20240318,092400,4816548070,19170,19070,19170,19070,5245
20240318,092300,4716272080,19070,19090,19090,19070,2434
20240318,092200,4669844660,19080,19090,19090,19070,2811
20240318,092100,4616202770,19080,19170,19170,19080,7037
20240318,092000,4481629030,19170,19150,19180,19150,4767
20240318,091900,4390278880,19160,19170,19170,19140,2042
20240318,091800,4351178200,19170,19180,19190,19150,2833
20240318,091700,4296861810,19180,19150,19220,19150,2949
20240318,091600,4240275420,19160,19240,19240,19100,6932
20240318,091500,4107438610,19240,19250,19300,19210,17088
20240318,091400,3778166490,19240,19080,19240,19080,15105
20240318,091300,3488478820,19080,19170,19180,19060,12940
20240318,091200,3241071060,19170,19190,19190,19170,8542
20240318,091100,3077231450,19190,19180,19200,19160,9291
20240318,091000,2899004670,19180,19110,19180,19090,15651
20240318,090900,2599566400,19110,19080,19110,19060,9528
20240318,090800,2417762190,19100,19120,19140,19040,16357
20240318,090700,2105355330,19130,19070,19130,19060,12032
20240318,090600,1875643740,19060,19090,19100,19050,8227
20240318,090500,1718664750,19090,19020,19100,19020,12519
20240318,090400,1479994610,19040,18940,19090,18940,7548
20240318,090300,1336235630,18940,18850,19070,18850,23816
20240318,090200,884971900,18850,18950,18950,18850,4454
20240318,090100,800787960,18950,19000,19020,18850,17737
20240318,090000,464505710,19000,18960,19010,18950,24016