KissMeData/102710/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200700,1406596850,22800,22800,22800,22800,1358
20240318,200600,1406596850,22800,22800,22800,22800,0
20240318,200500,1406596850,22800,22800,22800,22800,0
20240318,200400,1406596850,22800,22800,22800,22800,0
20240318,200300,1406596850,22800,22800,22800,22800,0
20240318,200200,1406596850,22800,22800,22800,22800,0
20240318,200100,1406596850,22800,22800,22800,22800,0
20240318,200000,1406596850,22800,22800,22800,22800,0
20240318,195900,1406596850,22800,22800,22800,22800,0
20240318,195800,1406596850,22800,22800,22800,22800,0
20240318,195700,1406596850,22800,22800,22800,22800,0
20240318,195600,1406596850,22800,22800,22800,22800,0
20240318,195500,1406596850,22800,22800,22800,22800,0
20240318,195400,1406596850,22800,22800,22800,22800,0
20240318,195300,1406596850,22800,22800,22800,22800,0
20240318,195200,1406596850,22800,22800,22800,22800,0
20240318,195100,1406596850,22800,22800,22800,22800,0
20240318,195000,1406596850,22800,22800,22800,22800,0
20240318,194900,1406596850,22800,22800,22800,22800,0
20240318,194800,1406596850,22800,22800,22800,22800,0
20240318,194700,1406596850,22800,22800,22800,22800,0
20240318,194600,1406596850,22800,22800,22800,22800,0
20240318,194500,1406596850,22800,22800,22800,22800,0
20240318,194400,1406596850,22800,22800,22800,22800,0
20240318,194300,1406596850,22800,22800,22800,22800,0
20240318,194200,1406596850,22800,22800,22800,22800,0
20240318,194100,1406596850,22800,22800,22800,22800,0
20240318,194000,1406596850,22800,22800,22800,22800,0
20240318,193900,1406596850,22800,22800,22800,22800,0
20240318,193800,1406596850,22800,22800,22800,22800,0
20240318,193700,1406596850,22800,22800,22800,22800,1358
20240318,193600,1406596850,22800,22800,22800,22800,0
20240318,193500,1406596850,22800,22800,22800,22800,0
20240318,193400,1406596850,22800,22800,22800,22800,0
20240318,193300,1406596850,22800,22800,22800,22800,0
20240318,193200,1406596850,22800,22800,22800,22800,0
20240318,193100,1406596850,22800,22800,22800,22800,0
20240318,193000,1406596850,22800,22800,22800,22800,0
20240318,192900,1406596850,22800,22800,22800,22800,0
20240318,192800,1406596850,22800,22800,22800,22800,0
20240318,192700,1406596850,22800,22800,22800,22800,0
20240318,192600,1406596850,22800,22800,22800,22800,0
20240318,192500,1406596850,22800,22800,22800,22800,0
20240318,192400,1406596850,22800,22800,22800,22800,0
20240318,192300,1406596850,22800,22800,22800,22800,0
20240318,192200,1406596850,22800,22800,22800,22800,0
20240318,192100,1406596850,22800,22800,22800,22800,0
20240318,192000,1406596850,22800,22800,22800,22800,0
20240318,191900,1406596850,22800,22800,22800,22800,0
20240318,191800,1406596850,22800,22800,22800,22800,0
20240318,191700,1406596850,22800,22800,22800,22800,0
20240318,191600,1406596850,22800,22800,22800,22800,0
20240318,191500,1406596850,22800,22800,22800,22800,0
20240318,191400,1406596850,22800,22800,22800,22800,0
20240318,191300,1406596850,22800,22800,22800,22800,0
20240318,191200,1406596850,22800,22800,22800,22800,0
20240318,191100,1406596850,22800,22800,22800,22800,0
20240318,191000,1406596850,22800,22800,22800,22800,0
20240318,190900,1406596850,22800,22800,22800,22800,0
20240318,190800,1406596850,22800,22800,22800,22800,0
20240318,190700,1406596850,22800,22800,22800,22800,1358
20240318,190600,1406596850,22800,22800,22800,22800,0
20240318,190500,1406596850,22800,22800,22800,22800,0
20240318,190400,1406596850,22800,22800,22800,22800,0
20240318,190300,1406596850,22800,22800,22800,22800,0
20240318,190200,1406596850,22800,22800,22800,22800,0
20240318,190100,1406596850,22800,22800,22800,22800,0
20240318,190000,1406596850,22800,22800,22800,22800,0
20240318,185900,1406596850,22800,22800,22800,22800,0
20240318,185800,1406596850,22800,22800,22800,22800,0
20240318,185700,1406596850,22800,22800,22800,22800,0
20240318,185600,1406596850,22800,22800,22800,22800,0
20240318,185500,1406596850,22800,22800,22800,22800,0
20240318,185400,1406596850,22800,22800,22800,22800,0
20240318,185300,1406596850,22800,22800,22800,22800,0
20240318,185200,1406596850,22800,22800,22800,22800,0
20240318,185100,1406596850,22800,22800,22800,22800,0
20240318,185000,1406596850,22800,22800,22800,22800,0
20240318,184900,1406596850,22800,22800,22800,22800,0
20240318,184800,1406596850,22800,22800,22800,22800,0
20240318,184700,1406596850,22800,22800,22800,22800,0
20240318,184600,1406596850,22800,22800,22800,22800,0
20240318,184500,1406596850,22800,22800,22800,22800,0
20240318,184400,1406596850,22800,22800,22800,22800,0
20240318,184300,1406596850,22800,22800,22800,22800,0
20240318,184200,1406596850,22800,22800,22800,22800,0
20240318,184100,1406596850,22800,22800,22800,22800,0
20240318,184000,1406596850,22800,22800,22800,22800,0
20240318,183900,1406596850,22800,22800,22800,22800,0
20240318,183800,1406596850,22800,22800,22800,22800,0
20240318,183700,1406596850,22800,22800,22800,22800,1358
20240318,183600,1406596850,22800,22800,22800,22800,0
20240318,183500,1406596850,22800,22800,22800,22800,0
20240318,183400,1406596850,22800,22800,22800,22800,0
20240318,183300,1406596850,22800,22800,22800,22800,0
20240318,183200,1406596850,22800,22800,22800,22800,0
20240318,183100,1406596850,22800,22800,22800,22800,0
20240318,183000,1406596850,22800,22800,22800,22800,0
20240318,182900,1406596850,22800,22800,22800,22800,0
20240318,182800,1406596850,22800,22800,22800,22800,0
20240318,182700,1406596850,22800,22800,22800,22800,0
20240318,182600,1406596850,22800,22800,22800,22800,0
20240318,182500,1406596850,22800,22800,22800,22800,0
20240318,182400,1406596850,22800,22800,22800,22800,0
20240318,182300,1406596850,22800,22800,22800,22800,0
20240318,182200,1406596850,22800,22800,22800,22800,0
20240318,182100,1406596850,22800,22800,22800,22800,0
20240318,182000,1406596850,22800,22800,22800,22800,0
20240318,181900,1406596850,22800,22800,22800,22800,0
20240318,181800,1406596850,22800,22800,22800,22800,0
20240318,181700,1406596850,22800,22800,22800,22800,0
20240318,181600,1406596850,22800,22800,22800,22800,0
20240318,181500,1406596850,22800,22800,22800,22800,0
20240318,181400,1406596850,22800,22800,22800,22800,0
20240318,181300,1406596850,22800,22800,22800,22800,0
20240318,181200,1406596850,22800,22800,22800,22800,0
20240318,181100,1406596850,22800,22800,22800,22800,0
20240318,181000,1406596850,22800,22800,22800,22800,0
20240318,180900,1406596850,22800,22800,22800,22800,0
20240318,180800,1406596850,22800,22800,22800,22800,0
20240318,180700,1406596850,22800,22800,22800,22800,1358
20240318,180600,1406596850,22800,22800,22800,22800,0
20240318,180500,1406596850,22800,22800,22800,22800,0
20240318,180400,1406596850,22800,22800,22800,22800,0
20240318,180300,1406596850,22800,22800,22800,22800,0
20240318,180200,1406596850,22800,22800,22800,22800,0
20240318,180100,1406596850,22800,22800,22800,22800,0
20240318,180000,1406596850,22800,22800,22800,22800,0
20240318,175900,1406596850,22800,22800,22800,22800,0
20240318,175800,1406596850,22800,22800,22800,22800,0
20240318,175700,1406596850,22800,22800,22800,22800,0
20240318,175600,1406596850,22800,22800,22800,22800,0
20240318,175500,1406596850,22800,22800,22800,22800,0
20240318,175400,1406596850,22800,22800,22800,22800,0
20240318,175300,1406596850,22800,22800,22800,22800,0
20240318,175200,1406596850,22800,22800,22800,22800,0
20240318,175100,1406596850,22800,22800,22800,22800,0
20240318,175000,1406596850,22800,22800,22800,22800,0
20240318,174900,1406596850,22800,22800,22800,22800,0
20240318,174800,1406596850,22800,22800,22800,22800,0
20240318,174700,1406596850,22800,22800,22800,22800,0
20240318,174600,1406596850,22800,22800,22800,22800,0
20240318,174500,1406596850,22800,22800,22800,22800,0
20240318,174400,1406596850,22800,22800,22800,22800,0
20240318,174300,1406596850,22800,22800,22800,22800,0
20240318,174200,1406596850,22800,22800,22800,22800,0
20240318,174100,1406596850,22800,22800,22800,22800,0
20240318,174000,1406596850,22800,22800,22800,22800,0
20240318,173900,1406596850,22800,22800,22800,22800,0
20240318,173800,1406596850,22800,22800,22800,22800,0
20240318,173700,1406596850,22800,22800,22800,22800,1358
20240318,173600,1406596850,22800,22800,22800,22800,0
20240318,173500,1406596850,22800,22800,22800,22800,0
20240318,173400,1406596850,22800,22800,22800,22800,0
20240318,173300,1406596850,22800,22800,22800,22800,0
20240318,173200,1406596850,22800,22800,22800,22800,0
20240318,173100,1406596850,22800,22800,22800,22800,0
20240318,173000,1406596850,22800,22800,22800,22800,0
20240318,172900,1406596850,22800,22800,22800,22800,0
20240318,172800,1406596850,22800,22800,22800,22800,0
20240318,172700,1406596850,22800,22800,22800,22800,0
20240318,172600,1406596850,22800,22800,22800,22800,0
20240318,172500,1406596850,22800,22800,22800,22800,0
20240318,172400,1406596850,22800,22800,22800,22800,0
20240318,172300,1406596850,22800,22800,22800,22800,0
20240318,172200,1406596850,22800,22800,22800,22800,0
20240318,172100,1406596850,22800,22800,22800,22800,0
20240318,172000,1406596850,22800,22800,22800,22800,0
20240318,171900,1406596850,22800,22800,22800,22800,0
20240318,171800,1406596850,22800,22800,22800,22800,0
20240318,171700,1406596850,22800,22800,22800,22800,0
20240318,171600,1406596850,22800,22800,22800,22800,0
20240318,171500,1406596850,22800,22800,22800,22800,0
20240318,171400,1406596850,22800,22800,22800,22800,0
20240318,171300,1406596850,22800,22800,22800,22800,0
20240318,171200,1406596850,22800,22800,22800,22800,0
20240318,171100,1406596850,22800,22800,22800,22800,0
20240318,171000,1406596850,22800,22800,22800,22800,0
20240318,170900,1406596850,22800,22800,22800,22800,0
20240318,170800,1406596850,22800,22800,22800,22800,0
20240318,170700,1406596850,22800,22800,22800,22800,1358
20240318,170600,1406596850,22800,22800,22800,22800,0
20240318,170500,1406596850,22800,22800,22800,22800,0
20240318,170400,1406596850,22800,22800,22800,22800,0
20240318,170300,1406596850,22800,22800,22800,22800,0
20240318,170200,1406596850,22800,22800,22800,22800,0
20240318,170100,1406596850,22800,22800,22800,22800,0
20240318,170000,1406596850,22800,22800,22800,22800,0
20240318,165900,1406596850,22800,22800,22800,22800,0
20240318,165800,1406596850,22800,22800,22800,22800,0
20240318,165700,1406596850,22800,22800,22800,22800,0
20240318,165600,1406596850,22800,22800,22800,22800,0
20240318,165500,1406596850,22800,22800,22800,22800,0
20240318,165400,1406596850,22800,22800,22800,22800,0
20240318,165300,1406596850,22800,22800,22800,22800,0
20240318,165200,1406596850,22800,22800,22800,22800,0
20240318,165100,1406596850,22800,22800,22800,22800,0
20240318,165000,1406596850,22800,22800,22800,22800,0
20240318,164900,1406596850,22800,22800,22800,22800,0
20240318,164800,1406596850,22800,22800,22800,22800,0
20240318,164700,1406596850,22800,22800,22800,22800,0
20240318,164600,1406596850,22800,22800,22800,22800,0
20240318,164500,1406596850,22800,22800,22800,22800,0
20240318,164400,1406596850,22800,22800,22800,22800,0
20240318,164300,1406596850,22800,22800,22800,22800,0
20240318,164200,1406596850,22800,22800,22800,22800,0
20240318,164100,1406596850,22800,22800,22800,22800,0
20240318,164000,1406596850,22800,22800,22800,22800,0
20240318,163900,1406596850,22800,22800,22800,22800,0
20240318,163800,1406596850,22800,22800,22800,22800,0
20240318,163700,1406596850,22800,22800,22800,22800,1358
20240318,163600,1406596850,22800,22800,22800,22800,0
20240318,163500,1406596850,22800,22800,22800,22800,0
20240318,163400,1406596850,22800,22800,22800,22800,0
20240318,163300,1406596850,22800,22800,22800,22800,0
20240318,163200,1406596850,22800,22800,22800,22800,0
20240318,163100,1406596850,22800,22800,22800,22800,0
20240318,163000,1406596850,22800,22800,22800,22800,0
20240318,162900,1406596850,22800,22800,22800,22800,0
20240318,162800,1406596850,22800,22800,22800,22800,0
20240318,162700,1406596850,22800,22800,22800,22800,0
20240318,162600,1406596850,22800,22800,22800,22800,0
20240318,162500,1406596850,22800,22800,22800,22800,0
20240318,162400,1406596850,22800,22800,22800,22800,0
20240318,162300,1406596850,22800,22800,22800,22800,0
20240318,162200,1406596850,22800,22800,22800,22800,0
20240318,162100,1406596850,22800,22800,22800,22800,0
20240318,162000,1406596850,22800,22800,22800,22800,0
20240318,161900,1406596850,22800,22800,22800,22800,0
20240318,161800,1406596850,22800,22800,22800,22800,0
20240318,161700,1406596850,22800,22800,22800,22800,0
20240318,161600,1406596850,22800,22800,22800,22800,0
20240318,161500,1406596850,22800,22800,22800,22800,0
20240318,161400,1406596850,22800,22800,22800,22800,0
20240318,161300,1406596850,22800,22800,22800,22800,0
20240318,161200,1406596850,22800,22800,22800,22800,0
20240318,161100,1406596850,22800,22800,22800,22800,0
20240318,161000,1406596850,22800,22800,22800,22800,0
20240318,160900,1406596850,22800,22800,22800,22800,0
20240318,160800,1406596850,22800,22800,22800,22800,0
20240318,160700,1406596850,22800,22800,22800,22800,1358
20240318,160600,1406596850,22800,22800,22800,22800,0
20240318,160500,1406596850,22800,22800,22800,22800,0
20240318,160400,1406596850,22800,22800,22800,22800,0
20240318,160300,1406596850,22800,22800,22800,22800,0
20240318,160200,1406596850,22800,22800,22800,22800,0
20240318,160100,1406596850,22800,22800,22800,22800,0
20240318,160000,1406596850,22800,22800,22800,22800,0
20240318,155900,1406596850,22800,22800,22800,22800,0
20240318,155800,1406596850,22800,22800,22800,22800,0
20240318,155700,1406596850,22800,22800,22800,22800,0
20240318,155600,1406596850,22800,22800,22800,22800,0
20240318,155500,1406596850,22800,22800,22800,22800,0
20240318,155400,1406596850,22800,22800,22800,22800,0
20240318,155300,1406596850,22800,22800,22800,22800,0
20240318,155200,1406596850,22800,22800,22800,22800,0
20240318,155100,1406596850,22800,22800,22800,22800,0
20240318,155000,1406596850,22800,22800,22800,22800,0
20240318,154900,1406596850,22800,22800,22800,22800,0
20240318,154800,1406596850,22800,22800,22800,22800,0
20240318,154700,1406596850,22800,22800,22800,22800,0
20240318,154600,1406596850,22800,22800,22800,22800,0
20240318,154500,1406596850,22800,22800,22800,22800,0
20240318,154400,1406596850,22800,22800,22800,22800,0
20240318,154300,1406596850,22800,22800,22800,22800,0
20240318,154200,1406596850,22800,22800,22800,22800,0
20240318,154100,1406596850,22800,22800,22800,22800,0
20240318,154000,1406596850,22800,22800,22800,22800,0
20240318,153900,1406596850,22800,22800,22800,22800,0
20240318,153800,1406596850,22800,22800,22800,22800,0
20240318,153700,1406596850,22800,22800,22800,22800,1358
20240318,153600,1406596850,22800,22800,22800,22800,0
20240318,153500,1406596850,22800,22800,22800,22800,0
20240318,153400,1406596850,22800,22800,22800,22800,0
20240318,153300,1406596850,22800,22800,22800,22800,0
20240318,153200,1406596850,22800,22800,22800,22800,0
20240318,153100,1406596850,22800,22800,22800,22800,0
20240318,153000,1406596850,22800,22800,22800,22800,1358
20240318,152900,1375634450,22700,22700,22700,22700,0
20240318,152800,1375634450,22700,22700,22700,22700,0
20240318,152700,1375634450,22700,22700,22700,22700,0
20240318,152600,1375634450,22700,22700,22700,22700,0
20240318,152500,1375634450,22700,22700,22700,22700,0
20240318,152400,1375634450,22700,22700,22700,22700,0
20240318,152300,1375634450,22700,22700,22700,22700,0
20240318,152200,1375634450,22700,22700,22700,22700,0
20240318,152100,1375634450,22700,22700,22700,22700,0
20240318,152000,1375634450,22700,22700,22700,22700,0
20240318,151900,1375634450,22700,22800,22800,22700,101
20240318,151800,1373332450,22700,22800,22800,22700,587
20240318,151700,1360000550,22800,22800,22800,22800,41
20240318,151600,1359065750,22800,22800,22800,22800,525
20240318,151500,1347095750,22800,22800,22800,22800,48
20240318,151400,1346001350,22800,22800,22800,22800,0
20240318,151300,1346001350,22800,22800,22800,22800,253
20240318,151200,1340232950,22750,22750,22750,22750,320
20240318,151100,1332952950,22750,22800,22800,22750,18
20240318,151000,1332543350,22800,22750,22800,22750,52
20240318,150900,1331357800,22800,22800,22800,22800,63
20240318,150800,1329921400,22700,22700,22700,22700,0
20240318,150700,1329921400,22700,22800,22800,22700,31
20240318,150600,1329217600,22800,22800,22800,22800,214
20240318,150500,1324338400,22800,22700,22850,22650,3967
20240318,150400,1233880450,22700,22700,22700,22700,222
20240318,150300,1228841050,22650,22700,22700,22650,11
20240318,150200,1228591400,22700,22700,22700,22700,0
20240318,150100,1228591400,22700,22650,22700,22650,3
20240318,150000,1228523400,22650,22650,22650,22650,27
20240318,145900,1227911850,22650,22700,22700,22650,225
20240318,145800,1222805250,22700,22700,22700,22700,1
20240318,145700,1222782550,22700,22800,22800,22700,6
20240318,145600,1222646250,22700,22700,22700,22700,31
20240318,145500,1221942550,22800,22800,22800,22700,19
20240318,145400,1221509850,22800,22650,22800,22650,382
20240318,145300,1212822200,22700,22700,22700,22700,1014
20240318,145200,1189804400,22700,22700,22750,22700,308
20240318,145100,1182807900,22700,22700,22700,22700,41
20240318,145000,1181877200,22700,22750,22750,22700,690
20240318,144900,1166180600,22800,22750,22850,22750,48
20240318,144800,1165087600,22850,22850,22850,22850,1
20240318,144700,1165064750,22750,22850,22850,22750,23
20240318,144600,1164539600,22850,22800,22850,22800,124
20240318,144500,1161707350,22800,22800,22800,22800,173
20240318,144400,1157762950,22850,22850,22900,22850,894
20240318,144300,1137335000,22850,22800,22850,22800,3044
20240318,144200,1067850150,22800,22800,22800,22800,902
20240318,144100,1047284550,22800,22650,22800,22600,3792
20240318,144000,960996750,22700,22700,22700,22700,0
20240318,143900,960996750,22700,22600,22700,22600,12
20240318,143800,960725450,22600,22600,22600,22600,38
20240318,143700,959866650,22600,22600,22600,22600,10
20240318,143600,959640650,22600,22650,22700,22600,51
20240318,143500,958484000,22700,22600,22700,22600,12
20240318,143400,958212650,22600,22700,22700,22600,26
20240318,143300,957624950,22700,22700,22700,22700,1
20240318,143200,957602250,22700,22700,22700,22700,0
20240318,143100,957602250,22700,22600,22700,22600,10
20240318,143000,957375900,22600,22600,22600,22600,29
20240318,142900,956720500,22600,22600,22600,22600,5
20240318,142800,956607500,22600,22600,22600,22600,6
20240318,142700,956471900,22600,22600,22600,22600,29
20240318,142600,955816500,22700,22600,22700,22600,36
20240318,142500,955001500,22600,22600,22600,22600,6
20240318,142400,954865900,22600,22600,22600,22600,5
20240318,142300,954752900,22600,22650,22650,22600,153
20240318,142200,951288700,22750,22650,22750,22650,28
20240318,142100,950653300,22650,22650,22650,22650,5
20240318,142000,950540050,22650,22650,22650,22650,310
20240318,141900,943518550,22750,22700,22750,22700,8
20240318,141800,943336900,22700,22650,22700,22650,155
20240318,141700,939818950,22650,22650,22650,22650,10
20240318,141600,939592450,22650,22650,22650,22650,32
20240318,141500,938867650,22650,22650,22650,22650,132
20240318,141400,935877850,22700,22700,22700,22700,0
20240318,141300,935877850,22700,22650,22700,22650,20
20240318,141200,935424100,22650,22650,22650,22650,33
20240318,141100,934676650,22650,22700,22700,22650,1075
20240318,141000,910280300,22700,22700,22700,22700,7
20240318,140900,910121400,22700,22700,22700,22700,37
20240318,140800,909281500,22750,22750,22750,22750,0
20240318,140700,909281500,22750,22750,22750,22750,1
20240318,140600,909258750,22700,22650,22700,22650,22
20240318,140500,908760250,22700,22650,22700,22650,231
20240318,140400,903517900,22650,22650,22650,22650,25
20240318,140300,902951650,22700,22700,22700,22700,1
20240318,140200,902928950,22650,22650,22650,22650,3
20240318,140100,902861000,22650,22700,22750,22650,38
20240318,140000,901999200,22650,22700,22700,22650,82
20240318,135900,900138150,22700,22700,22700,22700,0
20240318,135800,900138150,22700,22650,22700,22650,37
20240318,135700,899299550,22750,22750,22750,22750,10
20240318,135600,899072050,22700,22650,22750,22650,47
20240318,135500,898004250,22650,22700,22700,22650,30
20240318,135400,897324250,22650,22650,22700,22650,175
20240318,135300,893353500,22650,22650,22650,22650,9
20240318,135200,893149650,22650,22650,22650,22650,12
20240318,135100,892877850,22650,22650,22650,22650,7
20240318,135000,892719300,22600,22600,22600,22600,25
20240318,134900,892154300,22700,22700,22700,22700,120
20240318,134800,889430300,22700,22700,22700,22700,1
20240318,134700,889407600,22600,22600,22600,22600,24
20240318,134600,888865200,22700,22700,22700,22700,0
20240318,134500,888865200,22700,22700,22700,22700,196
20240318,134400,884416000,22600,22600,22700,22600,392
20240318,134300,875536650,22650,22650,22650,22650,768
20240318,134200,858141450,22650,22700,22700,22650,1147
20240318,134100,832105700,22700,22750,22750,22700,126
20240318,134000,829239300,22800,22750,22800,22750,26
20240318,133900,828647750,22800,22800,22800,22800,381
20240318,133800,819960950,22800,22700,22800,22650,930
20240318,133700,798782950,22700,22750,22850,22650,1616
20240318,133600,761971500,22750,22500,22800,22500,3250
20240318,133500,688173450,22450,22450,22450,22450,0
20240318,133400,688173450,22450,22450,22450,22450,0
20240318,133300,688173450,22450,22450,22450,22450,2
20240318,133200,688128550,22450,22450,22450,22450,25
20240318,133100,687567300,22550,22500,22550,22500,10
20240318,133000,687341850,22450,22500,22500,22450,2
20240318,132900,687296900,22500,22500,22500,22450,27
20240318,132800,686689650,22500,22500,22500,22500,0
20240318,132700,686689650,22500,22500,22500,22500,0
20240318,132600,686689650,22500,22500,22500,22500,12
20240318,132500,686419650,22450,22450,22450,22450,26
20240318,132400,685835950,22450,22450,22450,22450,6
20240318,132300,685701250,22450,22450,22450,22450,0
20240318,132200,685701250,22450,22450,22450,22450,2
20240318,132100,685656350,22450,22450,22450,22450,24
20240318,132000,685117550,22450,22450,22450,22450,0
20240318,131900,685117550,22450,22450,22450,22450,0
20240318,131800,685117550,22450,22500,22500,22450,25
20240318,131700,684555100,22500,22500,22500,22500,0
20240318,131600,684555100,22500,22500,22500,22500,0
20240318,131500,684555100,22500,22500,22500,22500,1
20240318,131400,684532600,22450,22450,22450,22450,27
20240318,131300,683926450,22450,22450,22450,22450,0
20240318,131200,683926450,22450,22500,22500,22450,12
20240318,131100,683656500,22450,22450,22500,22450,33
20240318,131000,682915350,22450,22450,22450,22450,0
20240318,130900,682915350,22450,22450,22450,22450,0
20240318,130800,682915350,22450,22450,22450,22450,0
20240318,130700,682915350,22450,22450,22450,22450,26
20240318,130600,682331650,22450,22450,22450,22450,0
20240318,130500,682331650,22450,22500,22550,22450,372
20240318,130400,673960900,22450,22450,22450,22450,0
20240318,130300,673960900,22450,22450,22450,22450,28
20240318,130200,673332300,22450,22450,22450,22450,268
20240318,130100,667315700,22400,22400,22400,22400,0
20240318,130000,667315700,22400,22400,22400,22400,24
20240318,125900,666778100,22450,22450,22450,22450,47
20240318,125800,665722950,22450,22450,22450,22450,0
20240318,125700,665722950,22450,22450,22450,22450,9
20240318,125600,665520900,22450,22450,22450,22450,24
20240318,125500,664982100,22500,22500,22500,22500,27
20240318,125400,664374600,22450,22450,22450,22450,0
20240318,125300,664374600,22450,22450,22450,22450,4
20240318,125200,664284800,22450,22450,22450,22450,25
20240318,125100,663723550,22450,22450,22450,22400,174
20240318,125000,659819350,22500,22500,22500,22500,40
20240318,124900,658919350,22450,22450,22450,22450,24
20240318,124800,658380550,22450,22450,22450,22450,3
20240318,124700,658313200,22500,22500,22500,22500,6
20240318,124600,658178200,22450,22450,22450,22450,102
20240318,124500,655888300,22450,22450,22450,22450,95
20240318,124400,653755550,22500,22500,22500,22500,4
20240318,124300,653665550,22500,22500,22500,22500,1
20240318,124200,653643050,22500,22450,22500,22450,7
20240318,124100,653485800,22450,22450,22450,22450,25
20240318,124000,652924550,22500,22500,22500,22500,0
20240318,123900,652924550,22500,22500,22500,22500,0
20240318,123800,652924550,22500,22500,22500,22500,316
20240318,123700,645814550,22500,22500,22500,22500,0
20240318,123600,645814550,22500,22500,22500,22500,0
20240318,123500,645814550,22500,22500,22500,22500,0
20240318,123400,645814550,22500,22500,22500,22500,24
20240318,123300,645274550,22500,22500,22500,22500,0
20240318,123200,645274550,22500,22500,22500,22500,0
20240318,123100,645274550,22500,22500,22500,22500,58
20240318,123000,643969550,22500,22500,22500,22500,0
20240318,122900,643969550,22500,22500,22500,22500,0
20240318,122800,643969550,22500,22500,22500,22500,0
20240318,122700,643969550,22500,22500,22500,22500,24
20240318,122600,643429550,22500,22500,22500,22500,0
20240318,122500,643429550,22500,22500,22500,22500,0
20240318,122400,643429550,22500,22500,22500,22500,0
20240318,122300,643429550,22500,22500,22500,22500,24
20240318,122200,642889550,22500,22500,22500,22500,0
20240318,122100,642889550,22500,22500,22500,22500,0
20240318,122000,642889550,22500,22550,22550,22500,27
20240318,121900,642281950,22550,22550,22550,22550,198
20240318,121800,637817050,22550,22500,22550,22500,56
20240318,121700,636554300,22550,22550,22550,22550,0
20240318,121600,636554300,22550,22550,22550,22550,1246
20240318,121500,608457000,22650,22650,22650,22650,0
20240318,121400,608457000,22650,22550,22650,22550,108
20240318,121300,606021150,22550,22550,22550,22550,0
20240318,121200,606021150,22550,22550,22550,22550,24
20240318,121100,605479950,22600,22600,22600,22600,2
20240318,121000,605434750,22600,22600,22650,22600,5
20240318,120900,605321700,22550,22550,22550,22550,25
20240318,120800,604757950,22550,22550,22550,22550,20
20240318,120700,604306950,22600,22600,22600,22600,156
20240318,120600,600781350,22600,22600,22600,22600,8
20240318,120500,600600550,22550,22550,22550,22550,24
20240318,120400,600059350,22600,22550,22600,22550,65
20240318,120300,598593550,22600,22600,22600,22600,0
20240318,120200,598593550,22600,22600,22650,22600,371
20240318,120100,590208900,22650,22650,22650,22650,90
20240318,120000,588170400,22650,22700,22700,22650,48
20240318,115900,587081950,22700,22700,22700,22700,26
20240318,115800,586491750,22700,22700,22700,22650,51
20240318,115700,585335300,22700,22700,22700,22700,25
20240318,115600,584767800,22700,22700,22700,22700,27
20240318,115500,584154900,22700,22700,22700,22700,1
20240318,115400,584132200,22700,22700,22700,22650,50
20240318,115300,582998400,22700,22700,22700,22700,128
20240318,115200,580092800,22700,22600,22700,22600,443
20240318,115100,570043750,22700,22600,22700,22600,895
20240318,115000,549764750,22650,22650,22650,22650,24
20240318,114900,549221150,22650,22650,22650,22650,19
20240318,114800,548790800,22650,22650,22650,22650,28
20240318,114700,548156600,22650,22600,22650,22600,44
20240318,114600,547161250,22650,22600,22650,22600,26
20240318,114500,546572400,22600,22650,22650,22600,85
20240318,114400,544651050,22650,22650,22650,22600,227
20240318,114300,539519000,22650,22650,22700,22600,143
20240318,114200,536279100,22650,22600,22650,22600,40
20240318,114100,535373850,22650,22650,22650,22650,47
20240318,114000,534309300,22650,22600,22650,22600,51
20240318,113900,533155350,22650,22650,22650,22650,68
20240318,113800,531615150,22650,22650,22650,22650,26
20240318,113700,531026250,22650,22650,22650,22650,26
20240318,113600,530437350,22650,22600,22650,22600,60
20240318,113500,529080400,22650,22600,22650,22600,210
20240318,113400,524333450,22650,22600,22650,22600,31
20240318,113300,523631450,22650,22600,22650,22600,29
20240318,113200,522974800,22650,22600,22650,22600,63
20240318,113100,521549650,22650,22600,22650,22600,127
20240318,113000,518678450,22650,22600,22650,22550,536
20240318,112900,506585700,22650,22600,22650,22600,51
20240318,112800,505431750,22650,22650,22650,22650,27
20240318,112700,504820200,22650,22650,22650,22650,223
20240318,112600,499769250,22700,22700,22700,22700,30
20240318,112500,499088250,22700,22650,22700,22650,1036
20240318,112400,475621550,22650,22650,22650,22650,248
20240318,112300,470004350,22650,22650,22650,22650,24
20240318,112200,469460750,22650,22550,22650,22550,59
20240318,112100,468128200,22600,22550,22600,22550,65
20240318,112000,466660600,22600,22500,22600,22500,497
20240318,111900,455438350,22600,22600,22600,22500,676
20240318,111800,440195700,22550,22550,22600,22550,44
20240318,111700,439202550,22600,22550,22600,22550,70
20240318,111600,437622700,22600,22550,22600,22550,26
20240318,111500,437035200,22600,22550,22600,22550,67
20240318,111400,435523000,22600,22600,22600,22550,498
20240318,111300,424289650,22600,22600,22600,22600,27
20240318,111200,423679450,22650,22550,22650,22550,20
20240318,111100,423226550,22650,22650,22650,22550,66
20240318,111000,421733450,22650,22550,22650,22500,911
20240318,110900,401137450,22500,22500,22550,22500,190
20240318,110800,396858700,22500,22500,22500,22450,32
20240318,110700,396138950,22500,22500,22500,22450,55
20240318,110600,394903000,22500,22500,22500,22500,19
20240318,110500,394475500,22500,22450,22500,22450,304
20240318,110400,387649200,22500,22500,22500,22500,25
20240318,110300,387086700,22500,22500,22500,22450,51
20240318,110200,385940450,22500,22500,22500,22500,25
20240318,110100,385377950,22500,22500,22500,22450,36
20240318,110000,384568050,22500,22500,22500,22450,86
20240318,105900,382634850,22500,22500,22500,22500,71
20240318,105800,381037350,22500,22500,22500,22450,54
20240318,105700,379822500,22450,22450,22450,22450,0
20240318,105600,379822500,22450,22450,22450,22450,25
20240318,105500,379261250,22450,22450,22450,22450,0
20240318,105400,379261250,22450,22450,22450,22450,0
20240318,105300,379261250,22450,22450,22450,22450,0
20240318,105200,379261250,22450,22450,22450,22450,25
20240318,105100,378700000,22450,22450,22450,22450,0
20240318,105000,378700000,22450,22450,22450,22450,0
20240318,104900,378700000,22450,22450,22450,22450,24
20240318,104800,378161200,22450,22450,22450,22450,0
20240318,104700,378161200,22450,22450,22450,22450,51
20240318,104600,377016250,22450,22450,22450,22450,0
20240318,104500,377016250,22450,22450,22450,22450,24
20240318,104400,376477450,22450,22450,22450,22450,0
20240318,104300,376477450,22450,22450,22450,22450,0
20240318,104200,376477450,22450,22450,22450,22450,25
20240318,104100,375916200,22500,22500,22500,22500,1
20240318,104000,375893700,22450,22450,22450,22450,0
20240318,103900,375893700,22450,22450,22450,22450,0
20240318,103800,375893700,22450,22500,22500,22450,50
20240318,103700,374771150,22450,22450,22450,22450,0
20240318,103600,374771150,22450,22450,22450,22450,1
20240318,103500,374748700,22450,22450,22450,22450,0
20240318,103400,374748700,22450,22500,22500,22450,124
20240318,103300,371959900,22500,22500,22500,22500,3
20240318,103200,371892400,22500,22500,22500,22500,5
20240318,103100,371779900,22450,22450,22450,22450,25
20240318,103000,371218650,22500,22500,22500,22500,6
20240318,102900,371083650,22500,22500,22500,22500,419
20240318,102800,361656150,22450,22450,22450,22450,0
20240318,102700,361656150,22450,22450,22450,22450,31
20240318,102600,360960200,22400,22400,22400,22400,0
20240318,102500,360960200,22400,22400,22400,22400,0
20240318,102400,360960200,22400,22400,22400,22400,2
20240318,102300,360915400,22400,22400,22400,22400,24
20240318,102200,360377800,22400,22450,22450,22400,49
20240318,102100,359277950,22500,22500,22500,22500,2
20240318,102000,359232950,22450,22450,22450,22450,30
20240318,101900,358559450,22400,22400,22400,22400,0
20240318,101800,358559450,22400,22400,22400,22400,0
20240318,101700,358559450,22400,22400,22400,22400,3
20240318,101600,358492250,22400,22350,22400,22350,28
20240318,101500,357866400,22350,22350,22350,22350,0
20240318,101400,357866400,22350,22350,22350,22350,2
20240318,101300,357821700,22400,22400,22400,22400,23
20240318,101200,357306500,22400,22400,22400,22400,7
20240318,101100,357149700,22400,22400,22400,22400,5
20240318,101000,357037700,22400,22400,22400,22400,2
20240318,100900,356992900,22350,22500,22500,22350,26
20240318,100800,356411650,22350,22350,22350,22350,0
20240318,100700,356411650,22350,22350,22350,22350,0
20240318,100600,356411650,22350,22350,22350,22350,0
20240318,100500,356411650,22350,22500,22500,22350,28
20240318,100400,355785700,22350,22350,22350,22350,1
20240318,100300,355763350,22500,22500,22500,22500,121
20240318,100200,353040850,22500,22350,22500,22350,76
20240318,100100,351334450,22450,22450,22450,22400,41
20240318,100000,350414050,22450,22450,22450,22450,0
20240318,095900,350414050,22450,22450,22450,22450,50
20240318,095800,349291550,22450,22450,22450,22450,76
20240318,095700,347585350,22450,22450,22500,22450,108
20240318,095600,345159600,22450,22400,22450,22400,26
20240318,095500,344576450,22350,22400,22400,22350,18
20240318,095400,344173500,22400,22400,22400,22350,33
20240318,095300,343435600,22350,22400,22400,22350,14
20240318,095200,343122050,22350,22350,22350,22350,0
20240318,095100,343122050,22350,22350,22350,22350,27
20240318,095000,342518600,22350,22350,22350,22350,22
20240318,094900,342026900,22350,22350,22350,22350,0
20240318,094800,342026900,22350,22350,22350,22350,0
20240318,094700,342026900,22350,22400,22400,22350,38
20240318,094600,341177050,22450,22450,22450,22450,0
20240318,094500,341177050,22450,22350,22450,22350,4
20240318,094400,341087550,22350,22350,22350,22350,10
20240318,094300,340864050,22350,22400,22400,22350,369
20240318,094200,332601000,22400,22400,22400,22400,200
20240318,094100,328121000,22400,22400,22400,22400,23
20240318,094000,327605800,22500,22350,22500,22350,47
20240318,093900,326553200,22350,22350,22350,22350,0
20240318,093800,326553200,22350,22400,22400,22350,70
20240318,093700,324986450,22450,22450,22450,22450,10
20240318,093600,324761950,22400,22400,22400,22400,77
20240318,093500,323037150,22400,22400,22400,22400,0
20240318,093400,323037150,22400,22400,22400,22400,2
20240318,093300,322992350,22400,22400,22450,22400,29
20240318,093200,322342650,22400,22400,22400,22400,3
20240318,093100,322275450,22450,22400,22450,22400,31
20240318,093000,321581000,22400,22400,22400,22400,6
20240318,092900,321446600,22400,22450,22450,22400,751
20240318,092800,304624100,22400,22400,22450,22400,246
20240318,092700,299113650,22400,22450,22450,22400,7
20240318,092600,298956550,22400,22450,22450,22400,12
20240318,092500,298687350,22400,22400,22400,22400,25
20240318,092400,298127350,22400,22400,22400,22400,83
20240318,092300,296268150,22400,22450,22450,22400,38
20240318,092200,295416600,22450,22400,22500,22400,226
20240318,092100,290352450,22400,22450,22500,22400,503
20240318,092000,279035400,22400,22400,22400,22400,32
20240318,091900,278318600,22400,22450,22500,22400,29
20240318,091800,277667000,22400,22500,22500,22400,457
20240318,091700,267398550,22500,22500,22500,22500,846
20240318,091600,248363550,22500,22500,22500,22500,29
20240318,091500,247711050,22550,22550,22600,22500,72
20240318,091400,246089600,22550,22550,22650,22500,909
20240318,091300,225539550,22550,22600,22650,22550,1592
20240318,091200,189562150,22600,22550,22600,22500,1047
20240318,091100,165938600,22450,22500,22650,22400,2730
20240318,091000,104400250,22450,22300,22450,22300,291
20240318,090900,97876700,22300,22350,22350,22300,5
20240318,090800,97765100,22350,22300,22350,22300,20
20240318,090700,97318600,22300,22250,22500,22250,2719
20240318,090600,36390600,22250,22200,22250,22200,9
20240318,090500,36190500,22200,22200,22200,22200,205
20240318,090400,31639500,22150,22150,22150,22100,26
20240318,090300,31064800,22200,22200,22200,22200,22
20240318,090200,30576400,22200,22150,22200,22150,477
20240318,090100,19995800,22150,22150,22200,22150,675
20240318,090000,5040350,22150,21900,22200,21900,230