KissMeData/042660/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192500,116343391650,29100,29100,29100,29100,48681
20240318,192400,116343391650,29100,29100,29100,29100,0
20240318,192300,116343391650,29100,29100,29100,29100,0
20240318,192200,116343391650,29100,29100,29100,29100,0
20240318,192100,116343391650,29100,29100,29100,29100,0
20240318,192000,116343391650,29100,29100,29100,29100,0
20240318,191900,116343391650,29100,29100,29100,29100,0
20240318,191800,116343391650,29100,29100,29100,29100,0
20240318,191700,116343391650,29100,29100,29100,29100,0
20240318,191600,116343391650,29100,29100,29100,29100,0
20240318,191500,116343391650,29100,29100,29100,29100,0
20240318,191400,116343391650,29100,29100,29100,29100,0
20240318,191300,116343391650,29100,29100,29100,29100,0
20240318,191200,116343391650,29100,29100,29100,29100,0
20240318,191100,116343391650,29100,29100,29100,29100,0
20240318,191000,116343391650,29100,29100,29100,29100,0
20240318,190900,116343391650,29100,29100,29100,29100,0
20240318,190800,116343391650,29100,29100,29100,29100,0
20240318,190700,116343391650,29100,29100,29100,29100,0
20240318,190600,116343391650,29100,29100,29100,29100,0
20240318,190500,116343391650,29100,29100,29100,29100,0
20240318,190400,116343391650,29100,29100,29100,29100,0
20240318,190300,116343391650,29100,29100,29100,29100,0
20240318,190200,116343391650,29100,29100,29100,29100,0
20240318,190100,116343391650,29100,29100,29100,29100,0
20240318,190000,116343391650,29100,29100,29100,29100,0
20240318,185900,116343391650,29100,29100,29100,29100,0
20240318,185800,116343391650,29100,29100,29100,29100,0
20240318,185700,116343391650,29100,29100,29100,29100,0
20240318,185600,116343391650,29100,29100,29100,29100,0
20240318,185500,116343391650,29100,29100,29100,29100,48681
20240318,185400,116343391650,29100,29100,29100,29100,0
20240318,185300,116343391650,29100,29100,29100,29100,0
20240318,185200,116343391650,29100,29100,29100,29100,0
20240318,185100,116343391650,29100,29100,29100,29100,0
20240318,185000,116343391650,29100,29100,29100,29100,0
20240318,184900,116343391650,29100,29100,29100,29100,0
20240318,184800,116343391650,29100,29100,29100,29100,0
20240318,184700,116343391650,29100,29100,29100,29100,0
20240318,184600,116343391650,29100,29100,29100,29100,0
20240318,184500,116343391650,29100,29100,29100,29100,0
20240318,184400,116343391650,29100,29100,29100,29100,0
20240318,184300,116343391650,29100,29100,29100,29100,0
20240318,184200,116343391650,29100,29100,29100,29100,0
20240318,184100,116343391650,29100,29100,29100,29100,0
20240318,184000,116343391650,29100,29100,29100,29100,0
20240318,183900,116343391650,29100,29100,29100,29100,0
20240318,183800,116343391650,29100,29100,29100,29100,0
20240318,183700,116343391650,29100,29100,29100,29100,0
20240318,183600,116343391650,29100,29100,29100,29100,0
20240318,183500,116343391650,29100,29100,29100,29100,0
20240318,183400,116343391650,29100,29100,29100,29100,0
20240318,183300,116343391650,29100,29100,29100,29100,0
20240318,183200,116343391650,29100,29100,29100,29100,0
20240318,183100,116343391650,29100,29100,29100,29100,0
20240318,183000,116343391650,29100,29100,29100,29100,0
20240318,182900,116343391650,29100,29100,29100,29100,0
20240318,182800,116343391650,29100,29100,29100,29100,0
20240318,182700,116343391650,29100,29100,29100,29100,0
20240318,182600,116343391650,29100,29100,29100,29100,0
20240318,182500,116343391650,29100,29100,29100,29100,48681
20240318,182400,116343391650,29100,29100,29100,29100,0
20240318,182300,116343391650,29100,29100,29100,29100,0
20240318,182200,116343391650,29100,29100,29100,29100,0
20240318,182100,116343391650,29100,29100,29100,29100,0
20240318,182000,116343391650,29100,29100,29100,29100,0
20240318,181900,116343391650,29100,29100,29100,29100,0
20240318,181800,116343391650,29100,29100,29100,29100,0
20240318,181700,116343391650,29100,29100,29100,29100,0
20240318,181600,116343391650,29100,29100,29100,29100,0
20240318,181500,116343391650,29100,29100,29100,29100,0
20240318,181400,116343391650,29100,29100,29100,29100,0
20240318,181300,116343391650,29100,29100,29100,29100,0
20240318,181200,116343391650,29100,29100,29100,29100,0
20240318,181100,116343391650,29100,29100,29100,29100,0
20240318,181000,116343391650,29100,29100,29100,29100,0
20240318,180900,116343391650,29100,29100,29100,29100,0
20240318,180800,116343391650,29100,29100,29100,29100,0
20240318,180700,116343391650,29100,29100,29100,29100,0
20240318,180600,116343391650,29100,29100,29100,29100,0
20240318,180500,116343391650,29100,29100,29100,29100,0
20240318,180400,116343391650,29100,29100,29100,29100,0
20240318,180300,116343391650,29100,29100,29100,29100,0
20240318,180200,116343391650,29100,29100,29100,29100,0
20240318,180100,116343391650,29100,29100,29100,29100,0
20240318,180000,116343391650,29100,29100,29100,29100,0
20240318,175900,116343391650,29100,29100,29100,29100,0
20240318,175800,116343391650,29100,29100,29100,29100,0
20240318,175700,116343391650,29100,29100,29100,29100,0
20240318,175600,116343391650,29100,29100,29100,29100,0
20240318,175500,116343391650,29100,29100,29100,29100,48681
20240318,175400,116343391650,29100,29100,29100,29100,0
20240318,175300,116343391650,29100,29100,29100,29100,0
20240318,175200,116343391650,29100,29100,29100,29100,0
20240318,175100,116343391650,29100,29100,29100,29100,0
20240318,175000,116343391650,29100,29100,29100,29100,0
20240318,174900,116343391650,29100,29100,29100,29100,0
20240318,174800,116343391650,29100,29100,29100,29100,0
20240318,174700,116343391650,29100,29100,29100,29100,0
20240318,174600,116343391650,29100,29100,29100,29100,0
20240318,174500,116343391650,29100,29100,29100,29100,0
20240318,174400,116343391650,29100,29100,29100,29100,0
20240318,174300,116343391650,29100,29100,29100,29100,0
20240318,174200,116343391650,29100,29100,29100,29100,0
20240318,174100,116343391650,29100,29100,29100,29100,0
20240318,174000,116343391650,29100,29100,29100,29100,0
20240318,173900,116343391650,29100,29100,29100,29100,0
20240318,173800,116343391650,29100,29100,29100,29100,0
20240318,173700,116343391650,29100,29100,29100,29100,0
20240318,173600,116343391650,29100,29100,29100,29100,0
20240318,173500,116343391650,29100,29100,29100,29100,0
20240318,173400,116343391650,29100,29100,29100,29100,0
20240318,173300,116343391650,29100,29100,29100,29100,0
20240318,173200,116343391650,29100,29100,29100,29100,0
20240318,173100,116343391650,29100,29100,29100,29100,0
20240318,173000,116343391650,29100,29100,29100,29100,0
20240318,172900,116343391650,29100,29100,29100,29100,0
20240318,172800,116343391650,29100,29100,29100,29100,0
20240318,172700,116343391650,29100,29100,29100,29100,0
20240318,172600,116343391650,29100,29100,29100,29100,0
20240318,172500,116343391650,29100,29100,29100,29100,48681
20240318,172400,116343391650,29100,29100,29100,29100,0
20240318,172300,116343391650,29100,29100,29100,29100,0
20240318,172200,116343391650,29100,29100,29100,29100,0
20240318,172100,116343391650,29100,29100,29100,29100,0
20240318,172000,116343391650,29100,29100,29100,29100,0
20240318,171900,116343391650,29100,29100,29100,29100,0
20240318,171800,116343391650,29100,29100,29100,29100,0
20240318,171700,116343391650,29100,29100,29100,29100,0
20240318,171600,116343391650,29100,29100,29100,29100,0
20240318,171500,116343391650,29100,29100,29100,29100,0
20240318,171400,116343391650,29100,29100,29100,29100,0
20240318,171300,116343391650,29100,29100,29100,29100,0
20240318,171200,116343391650,29100,29100,29100,29100,0
20240318,171100,116343391650,29100,29100,29100,29100,0
20240318,171000,116343391650,29100,29100,29100,29100,0
20240318,170900,116343391650,29100,29100,29100,29100,0
20240318,170800,116343391650,29100,29100,29100,29100,0
20240318,170700,116343391650,29100,29100,29100,29100,0
20240318,170600,116343391650,29100,29100,29100,29100,0
20240318,170500,116343391650,29100,29100,29100,29100,0
20240318,170400,116343391650,29100,29100,29100,29100,0
20240318,170300,116343391650,29100,29100,29100,29100,0
20240318,170200,116343391650,29100,29100,29100,29100,0
20240318,170100,116343391650,29100,29100,29100,29100,0
20240318,170000,116343391650,29100,29100,29100,29100,0
20240318,165900,116343391650,29100,29100,29100,29100,0
20240318,165800,116343391650,29100,29100,29100,29100,0
20240318,165700,116343391650,29100,29100,29100,29100,0
20240318,165600,116343391650,29100,29100,29100,29100,0
20240318,165500,116343391650,29100,29100,29100,29100,48681
20240318,165400,116343391650,29100,29100,29100,29100,0
20240318,165300,116343391650,29100,29100,29100,29100,0
20240318,165200,116343391650,29100,29100,29100,29100,0
20240318,165100,116343391650,29100,29100,29100,29100,0
20240318,165000,116343391650,29100,29100,29100,29100,0
20240318,164900,116343391650,29100,29100,29100,29100,0
20240318,164800,116343391650,29100,29100,29100,29100,0
20240318,164700,116343391650,29100,29100,29100,29100,0
20240318,164600,116343391650,29100,29100,29100,29100,0
20240318,164500,116343391650,29100,29100,29100,29100,0
20240318,164400,116343391650,29100,29100,29100,29100,0
20240318,164300,116343391650,29100,29100,29100,29100,0
20240318,164200,116343391650,29100,29100,29100,29100,0
20240318,164100,116343391650,29100,29100,29100,29100,0
20240318,164000,116343391650,29100,29100,29100,29100,0
20240318,163900,116343391650,29100,29100,29100,29100,0
20240318,163800,116343391650,29100,29100,29100,29100,0
20240318,163700,116343391650,29100,29100,29100,29100,0
20240318,163600,116343391650,29100,29100,29100,29100,0
20240318,163500,116343391650,29100,29100,29100,29100,0
20240318,163400,116343391650,29100,29100,29100,29100,0
20240318,163300,116343391650,29100,29100,29100,29100,0
20240318,163200,116343391650,29100,29100,29100,29100,0
20240318,163100,116343391650,29100,29100,29100,29100,0
20240318,163000,116343391650,29100,29100,29100,29100,0
20240318,162900,116343391650,29100,29100,29100,29100,0
20240318,162800,116343391650,29100,29100,29100,29100,0
20240318,162700,116343391650,29100,29100,29100,29100,0
20240318,162600,116343391650,29100,29100,29100,29100,0
20240318,162500,116343391650,29100,29100,29100,29100,48681
20240318,162400,116343391650,29100,29100,29100,29100,0
20240318,162300,116343391650,29100,29100,29100,29100,0
20240318,162200,116343391650,29100,29100,29100,29100,0
20240318,162100,116343391650,29100,29100,29100,29100,0
20240318,162000,116343391650,29100,29100,29100,29100,0
20240318,161900,116343391650,29100,29100,29100,29100,0
20240318,161800,116343391650,29100,29100,29100,29100,0
20240318,161700,116343391650,29100,29100,29100,29100,0
20240318,161600,116343391650,29100,29100,29100,29100,0
20240318,161500,116343391650,29100,29100,29100,29100,0
20240318,161400,116343391650,29100,29100,29100,29100,0
20240318,161300,116343391650,29100,29100,29100,29100,0
20240318,161200,116343391650,29100,29100,29100,29100,0
20240318,161100,116343391650,29100,29100,29100,29100,0
20240318,161000,116343391650,29100,29100,29100,29100,0
20240318,160900,116343391650,29100,29100,29100,29100,0
20240318,160800,116343391650,29100,29100,29100,29100,0
20240318,160700,116343391650,29100,29100,29100,29100,0
20240318,160600,116343391650,29100,29100,29100,29100,0
20240318,160500,116343391650,29100,29100,29100,29100,0
20240318,160400,116343391650,29100,29100,29100,29100,0
20240318,160300,116343391650,29100,29100,29100,29100,0
20240318,160200,116343391650,29100,29100,29100,29100,0
20240318,160100,116343391650,29100,29100,29100,29100,0
20240318,160000,116343391650,29100,29100,29100,29100,0
20240318,155900,116343391650,29100,29100,29100,29100,0
20240318,155800,116343391650,29100,29100,29100,29100,0
20240318,155700,116343391650,29100,29100,29100,29100,0
20240318,155600,116343391650,29100,29100,29100,29100,0
20240318,155500,116343391650,29100,29100,29100,29100,48681
20240318,155400,116343391650,29100,29100,29100,29100,0
20240318,155300,116343391650,29100,29100,29100,29100,0
20240318,155200,116343391650,29100,29100,29100,29100,0
20240318,155100,116343391650,29100,29100,29100,29100,0
20240318,155000,116343391650,29100,29100,29100,29100,0
20240318,154900,116343391650,29100,29100,29100,29100,0
20240318,154800,116343391650,29100,29100,29100,29100,0
20240318,154700,116343391650,29100,29100,29100,29100,0
20240318,154600,116343391650,29100,29100,29100,29100,0
20240318,154500,116343391650,29100,29100,29100,29100,0
20240318,154400,116343391650,29100,29100,29100,29100,0
20240318,154300,116343391650,29100,29100,29100,29100,0
20240318,154200,116343391650,29100,29100,29100,29100,0
20240318,154100,116343391650,29100,29100,29100,29100,0
20240318,154000,116343391650,29100,29100,29100,29100,0
20240318,153900,116343391650,29100,29100,29100,29100,0
20240318,153800,116343391650,29100,29100,29100,29100,0
20240318,153700,116343391650,29100,29100,29100,29100,0
20240318,153600,116343391650,29100,29100,29100,29100,0
20240318,153500,116343391650,29100,29100,29100,29100,0
20240318,153400,116343391650,29100,29100,29100,29100,0
20240318,153300,116343391650,29100,29100,29100,29100,0
20240318,153200,116343391650,29100,29100,29100,29100,0
20240318,153100,116343391650,29100,29100,29100,29100,0
20240318,153000,116343391650,29100,29100,29100,29100,48681
20240318,152900,114926774550,28900,28900,28900,28900,0
20240318,152800,114926774550,28900,28900,28900,28900,0
20240318,152700,114926774550,28900,28900,28900,28900,0
20240318,152600,114926774550,28900,28900,28900,28900,0
20240318,152500,114926774550,28900,28900,28900,28900,0
20240318,152400,114926774550,28900,28900,28900,28900,0
20240318,152300,114926774550,28900,28900,28900,28900,0
20240318,152200,114926774550,28900,28900,28900,28900,0
20240318,152100,114926774550,28900,28900,28900,28900,0
20240318,152000,114926774550,28900,28900,28900,28900,0
20240318,151900,114926774550,28900,28900,28950,28850,11903
20240318,151800,114582695050,28950,28950,29000,28900,11370
20240318,151700,114253538800,29000,28950,29000,28950,5592
20240318,151600,114091478250,29000,29000,29000,28950,3059
20240318,151500,114002809950,28950,28950,29000,28950,7032
20240318,151400,113798931400,28950,28950,29000,28950,3713
20240318,151300,113691312000,29000,28950,29000,28950,3007
20240318,151200,113604147350,29000,28950,29000,28900,4073
20240318,151100,113486166950,28950,28950,29000,28900,5462
20240318,151000,113328041300,28950,29000,29000,28950,5126
20240318,150900,113179536300,28950,29000,29000,28950,5036
20240318,150800,113033575150,29000,29050,29050,28950,13937
20240318,150700,112629391700,29050,29100,29100,29000,6574
20240318,150600,112438350850,29050,29000,29100,29000,12242
20240318,150500,112082413100,29050,29000,29100,29000,9287
20240318,150400,111812564750,29000,29050,29100,29000,6186
20240318,150300,111632843850,29050,29050,29100,29000,6835
20240318,150200,111434261650,29050,29050,29100,29000,8745
20240318,150100,111180204150,29050,28900,29100,28900,32017
20240318,150000,110250232650,28900,29000,29000,28900,8843
20240318,145900,109994258050,29000,29000,29000,28950,3321
20240318,145800,109897976000,29000,28950,29000,28900,6998
20240318,145700,109695191150,28950,28850,29000,28850,12071
20240318,145600,109345412050,28950,28850,29000,28850,5381
20240318,145500,109189787500,28850,28950,29000,28850,17263
20240318,145400,108691007600,28950,28900,29000,28850,17074
20240318,145300,108196675450,28900,28900,28950,28850,6000
20240318,145200,108023207200,28900,28850,28950,28850,4367
20240318,145100,107897002000,28900,28850,28900,28850,3866
20240318,145000,107785304750,28850,28800,28900,28800,7260
20240318,144900,107575878600,28800,28800,28850,28800,2652
20240318,144800,107499396850,28850,28750,28850,28750,4356
20240318,144700,107373905500,28800,28750,28850,28750,3608
20240318,144600,107270027950,28800,28750,28800,28750,2414
20240318,144500,107200525700,28750,28750,28800,28700,10146
20240318,144400,106909138650,28750,28750,28800,28700,3889
20240318,144300,106797346100,28750,28700,28750,28700,3917
20240318,144200,106684850900,28700,28800,28800,28700,3013
20240318,144100,106598286300,28800,28750,28800,28700,8779
20240318,144000,106345885850,28750,28750,28800,28750,3792
20240318,143900,106236800800,28800,28800,28800,28750,6841
20240318,143800,106039910000,28750,28800,28800,28750,4672
20240318,143700,105905466950,28800,28800,28800,28750,2465
20240318,143600,105834513550,28750,28800,28800,28750,3327
20240318,143500,105738745250,28800,28750,28800,28750,2118
20240318,143400,105677776000,28800,28850,28850,28750,5409
20240318,143300,105522016050,28850,28800,28850,28800,3440
20240318,143200,105422851550,28800,28750,28850,28750,3510
20240318,143100,105321801250,28750,28850,28850,28750,5453
20240318,143000,105164810700,28800,28950,28950,28800,12739
20240318,142900,104796785350,28950,28950,28950,28900,5549
20240318,142800,104636164100,28900,28950,28950,28900,4289
20240318,142700,104512044050,28950,28950,28950,28900,6560
20240318,142600,104322172550,28900,28950,28950,28900,1862
20240318,142500,104268288300,28900,28900,28950,28850,2043
20240318,142400,104209235350,28850,28900,28950,28850,6736
20240318,142300,104014594800,28850,28850,28900,28850,1601
20240318,142200,103968350450,28900,28900,28900,28850,3780
20240318,142100,103859181350,28900,28750,28900,28750,6447
20240318,142000,103673356150,28750,28800,28800,28750,3291
20240318,141900,103578664000,28750,28750,28800,28750,3359
20240318,141800,103482035850,28800,28750,28850,28750,3086
20240318,141700,103393216400,28750,28750,28800,28700,3233
20240318,141600,103300299700,28750,28750,28800,28700,3020
20240318,141500,103213492250,28700,28800,28800,28700,7594
20240318,141400,102995243600,28800,28750,28800,28750,6493
20240318,141300,102808502850,28750,28850,28850,28750,4430
20240318,141200,102680883700,28800,28850,28850,28750,9054
20240318,141100,102420030550,28850,28800,28850,28800,2915
20240318,141000,102336032900,28800,28800,28850,28800,2943
20240318,140900,102251206300,28800,28850,28900,28800,2309
20240318,140800,102184610650,28800,28800,28850,28750,4767
20240318,140700,102047295400,28800,28850,28850,28750,4814
20240318,140600,101908727750,28800,28800,28850,28800,7076
20240318,140500,101704880050,28850,29000,29000,28800,18160
20240318,140400,101179581100,29000,28950,29000,28950,2313
20240318,140300,101112555150,28950,29000,29050,28950,8051
20240318,140200,100879148200,29000,29050,29050,29000,3115
20240318,140100,100788731200,29050,29050,29050,29000,2704
20240318,140000,100710212500,29050,29000,29050,29000,3686
20240318,135900,100603267550,29000,29000,29050,28950,5693
20240318,135800,100438205150,28950,29000,29050,28950,2704
20240318,135700,100359742350,29050,29050,29050,29000,4484
20240318,135600,100229548700,29050,29000,29050,29000,6744
20240318,135500,100033815000,29050,29000,29050,29000,5884
20240318,135400,99863129700,29050,29050,29100,29000,1993
20240318,135300,99805276400,29050,29050,29100,29000,12264
20240318,135200,99449058350,29100,29100,29100,29050,2416
20240318,135100,99378808050,29100,29050,29100,29000,4233
20240318,135000,99255798100,29050,29050,29100,29000,5250
20240318,134900,99103246000,29000,29050,29050,29000,3720
20240318,134800,98995223450,29050,29050,29050,29000,2741
20240318,134700,98915604900,29050,29050,29050,29000,3499
20240318,134600,98813993100,29050,29000,29050,28950,5968
20240318,134500,98640813650,29000,28950,29000,28950,2586
20240318,134400,98565837800,29000,28950,29000,28950,2559
20240318,134300,98491651500,29000,29000,29050,28950,3925
20240318,134200,98377789500,29000,29000,29050,28950,5439
20240318,134100,98220004100,28950,29000,29000,28950,2096
20240318,134000,98159249700,29000,29000,29050,28950,10718
20240318,133900,97848358750,29050,29050,29050,29000,3713
20240318,133800,97740598800,29050,29050,29050,29000,2090
20240318,133700,97679929100,29050,29050,29050,29000,3621
20240318,133600,97574774850,29000,29000,29050,28950,17976
20240318,133500,97053480000,28950,29000,29000,28950,2455
20240318,133400,96982292050,28950,28950,29000,28900,6809
20240318,133300,96785181050,28900,28900,28950,28850,8201
20240318,133200,96548115200,28900,28850,28900,28800,3273
20240318,133100,96453672600,28850,28850,28850,28800,4151
20240318,133000,96333977050,28800,28800,28850,28800,2826
20240318,132900,96252512250,28800,28850,28850,28800,14544
20240318,132800,95833472200,28850,28750,28850,28750,3128
20240318,132700,95743382600,28800,28750,28800,28750,3866
20240318,132600,95632129300,28750,28750,28800,28700,13225
20240318,132500,95251873600,28750,28800,28800,28750,2885
20240318,132400,95168848950,28800,28800,28850,28750,7422
20240318,132300,94955117750,28850,28800,28850,28800,4065
20240318,132200,94837942300,28850,28950,28950,28800,14786
20240318,132100,94411533600,28950,28900,28950,28850,3629
20240318,132000,94306623200,28900,28900,28950,28850,8876
20240318,131900,94050054550,28900,29050,29050,28900,19622
20240318,131800,93481713850,29000,29050,29050,29000,4942
20240318,131700,93338312650,29050,29050,29050,29000,3251
20240318,131600,93243946650,29050,29150,29150,29000,13623
20240318,131500,92847686750,29150,29150,29200,29100,3278
20240318,131400,92752136500,29100,29150,29150,29100,4316
20240318,131300,92626368450,29150,29150,29200,29100,2708
20240318,131200,92547439600,29150,29150,29200,29100,4768
20240318,131100,92408452650,29100,29150,29150,29100,4438
20240318,131000,92279095300,29150,29150,29150,29100,4516
20240318,130900,92147476150,29150,29150,29200,29100,27396
20240318,130800,91348218550,29100,29050,29150,29050,8650
20240318,130700,91096510100,29050,29000,29100,29000,4669
20240318,130600,90960856550,29000,29050,29050,29000,4163
20240318,130500,90839997550,29000,29050,29100,29000,2717
20240318,130400,90761078350,29050,29050,29050,29000,4211
20240318,130300,90638767850,29000,29050,29050,29000,2376
20240318,130200,90569791500,29050,29050,29050,29000,4067
20240318,130100,90451737200,29000,29050,29050,29000,4925
20240318,130000,90308818100,29050,29000,29050,28950,11157
20240318,125900,89985316800,29000,29000,29000,28950,2556
20240318,125800,89911239600,28950,29000,29000,28950,3413
20240318,125700,89812379550,29000,28950,29000,28900,6488
20240318,125600,89624612650,28950,28950,28950,28900,3012
20240318,125500,89537465750,28950,29000,29000,28900,7918
20240318,125400,89308223850,29000,29000,29000,28950,5169
20240318,125300,89158362750,29000,28950,29050,28950,6629
20240318,125200,88966145000,29000,29050,29050,28950,11558
20240318,125100,88630958400,29050,29150,29150,29050,14451
20240318,125000,88210380950,29150,29150,29150,29100,3835
20240318,124900,88098711450,29100,29100,29100,29000,10664
20240318,124800,87788648300,29050,29050,29100,29000,4241
20240318,124700,87665390450,29050,29100,29100,29000,5932
20240318,124600,87492998900,29050,29100,29100,29000,12602
20240318,124500,87126799550,29050,29050,29150,29050,10868
20240318,124400,86810779300,29050,29100,29150,29050,14339
20240318,124300,86393543800,29100,28950,29150,28950,103592
20240318,124200,83386113500,29000,28950,29000,28900,40650
20240318,124100,82208545450,28950,28900,28950,28850,15819
20240318,124000,81751330750,28850,28900,28900,28850,4217
20240318,123900,81629617650,28900,28900,28900,28850,2746
20240318,123800,81550310700,28850,28750,28900,28750,15492
20240318,123700,81103607000,28750,28750,28800,28750,4257
20240318,123600,80981150700,28800,28750,28800,28700,5210
20240318,123500,80831299200,28800,28750,28800,28750,3626
20240318,123400,80727001300,28750,28700,28800,28650,7045
20240318,123300,80524736250,28700,28750,28750,28700,3676
20240318,123200,80419168400,28750,28750,28800,28750,10901
20240318,123100,80105691850,28750,28750,28800,28750,2769
20240318,123000,80026039050,28800,28800,28850,28750,10949
20240318,122900,79710682350,28800,28850,28850,28800,3461
20240318,122800,79610967150,28800,28850,28850,28800,851
20240318,122700,79586445950,28850,28800,28850,28800,2307
20240318,122600,79519922400,28800,28850,28850,28800,3425
20240318,122500,79421179450,28850,28900,28900,28800,2492
20240318,122400,79349293950,28850,28800,28900,28800,4299
20240318,122300,79225339050,28850,28800,28850,28800,1342
20240318,122200,79186644300,28800,28800,28850,28800,5742
20240318,122100,79021015000,28850,28850,28850,28800,1297
20240318,122000,78983630700,28850,28850,28850,28800,2211
20240318,121900,78919874250,28850,28850,28900,28800,4484
20240318,121800,78790516200,28800,28900,28900,28800,6698
20240318,121700,78597270550,28850,28850,28900,28800,5377
20240318,121600,78442212900,28850,28850,28850,28800,1859
20240318,121500,78388609900,28850,28850,28900,28800,4089
20240318,121400,78270617450,28800,28750,28850,28750,7758
20240318,121300,78047073250,28750,28750,28800,28750,2714
20240318,121200,77968959450,28750,28800,28800,28750,1895
20240318,121100,77914418350,28750,28700,28800,28700,6726
20240318,121000,77720950500,28750,28700,28800,28700,4035
20240318,120900,77605069750,28750,28800,28850,28700,6542
20240318,120800,77416832250,28750,28950,28950,28750,28151
20240318,120700,76604274100,28950,28900,28950,28900,4418
20240318,120600,76476413250,28950,28950,28950,28900,7659
20240318,120500,76254776150,28950,28900,28950,28850,10588
20240318,120400,75948620850,28900,28900,28900,28850,23340
20240318,120300,75274108450,28900,28850,28900,28800,17336
20240318,120200,74773675050,28850,28800,28850,28800,3759
20240318,120100,74665296200,28800,28850,28850,28800,4722
20240318,120000,74529131800,28850,28800,28850,28800,2672
20240318,115900,74452081150,28800,28800,28850,28800,3872
20240318,115800,74340456850,28800,28850,28850,28800,10373
20240318,115700,74041522250,28850,28800,28850,28750,10122
20240318,115600,73749820600,28800,28750,28800,28750,8390
20240318,115500,73508252550,28800,28750,28800,28700,5583
20240318,115400,73347691850,28750,28750,28800,28700,9301
20240318,115300,73080064950,28800,28750,28800,28750,5173
20240318,115200,72931168750,28750,28800,28800,28750,4910
20240318,115100,72789821850,28800,28750,28800,28750,11351
20240318,115000,72463102400,28800,28750,28800,28700,6373
20240318,114900,72279862600,28700,28700,28750,28700,7591
20240318,114800,72061702050,28700,28700,28750,28700,8147
20240318,114700,71827664200,28750,28800,28800,28700,5111
20240318,114600,71680751850,28800,28700,28800,28700,11812
20240318,114500,71341173700,28750,28750,28750,28700,5873
20240318,114400,71172368550,28750,28750,28750,28700,4758
20240318,114300,71035638450,28700,28700,28750,28650,13560
20240318,114200,70646484700,28650,28650,28700,28600,7149
20240318,114100,70441617050,28650,28650,28650,28600,3990
20240318,114000,70327321550,28600,28600,28650,28600,1659
20240318,113900,70279812950,28600,28650,28650,28600,2515
20240318,113800,70207824950,28600,28600,28650,28550,3516
20240318,113700,70107278500,28600,28600,28600,28550,4472
20240318,113600,69979431950,28600,28650,28650,28550,6876
20240318,113500,69782762400,28600,28650,28650,28600,7148
20240318,113400,69578019050,28600,28600,28650,28600,1040
20240318,113300,69548237800,28600,28650,28650,28550,11714
20240318,113200,69213216800,28650,28600,28650,28550,5047
20240318,113100,69068867900,28550,28600,28600,28550,12111
20240318,113000,68722531350,28550,28500,28600,28450,35220
20240318,112900,67717999700,28500,28450,28500,28400,7208
20240318,112800,67512864100,28450,28400,28450,28400,1570
20240318,112700,67468230400,28400,28400,28450,28400,1721
20240318,112600,67419286800,28400,28400,28450,28400,1344
20240318,112500,67381065600,28400,28350,28400,28350,2116
20240318,112400,67320984800,28350,28450,28450,28350,2286
20240318,112300,67256091850,28450,28400,28450,28350,1408
20240318,112200,67216114550,28400,28400,28450,28350,5732
20240318,112100,67053311450,28400,28450,28450,28400,2729
20240318,112000,66975711100,28400,28450,28450,28400,5584
20240318,111900,66816890500,28450,28400,28450,28400,2255
20240318,111800,66752740450,28450,28400,28450,28350,3267
20240318,111700,66659917550,28400,28350,28400,28300,15058
20240318,111600,66232797100,28350,28300,28350,28300,1889
20240318,111500,66179294600,28300,28300,28350,28300,1086
20240318,111400,66148518500,28350,28350,28350,28300,2609
20240318,111300,66074625950,28350,28300,28350,28250,4257
20240318,111200,65954139100,28300,28250,28300,28250,8549
20240318,111100,65712320550,28250,28300,28350,28250,5480
20240318,111000,65557212300,28350,28300,28350,28300,1707
20240318,110900,65508847950,28300,28300,28350,28300,3734
20240318,110800,65403146700,28300,28300,28350,28300,1647
20240318,110700,65356512100,28300,28300,28350,28300,2851
20240318,110600,65275771950,28300,28350,28350,28300,2747
20240318,110500,65197987550,28350,28350,28400,28300,4715
20240318,110400,65064336600,28400,28400,28400,28350,2706
20240318,110300,64987571050,28400,28400,28400,28350,4797
20240318,110200,64851382200,28400,28400,28450,28350,6856
20240318,110100,64656857700,28400,28350,28450,28350,3038
20240318,110000,64570553850,28350,28400,28450,28350,6761
20240318,105900,64378484700,28450,28400,28450,28400,3266
20240318,105800,64285595750,28450,28350,28450,28350,6216
20240318,105700,64109050550,28400,28400,28450,28350,7882
20240318,105600,63885125150,28350,28350,28450,28350,12450
20240318,105500,63531546250,28350,28300,28350,28300,3420
20240318,105400,63434650450,28350,28350,28350,28300,3906
20240318,105300,63324001100,28350,28300,28350,28300,996
20240318,105200,63295781650,28300,28300,28350,28300,3973
20240318,105100,63183275350,28350,28350,28350,28250,12026
20240318,105000,62842813850,28350,28350,28350,28300,2421
20240318,104900,62774236550,28350,28350,28400,28300,3037
20240318,104800,62688135150,28350,28300,28350,28300,2543
20240318,104700,62616060750,28350,28300,28350,28300,3367
20240318,104600,62520616250,28300,28350,28350,28300,5717
20240318,104500,62358559850,28300,28350,28350,28300,3085
20240318,104400,62271124100,28350,28300,28350,28250,5571
20240318,104300,62113493250,28300,28300,28300,28250,5081
20240318,104200,61969716600,28300,28350,28350,28300,3775
20240318,104100,61862779250,28300,28300,28350,28250,14445
20240318,104000,61453715550,28300,28300,28300,28250,3542
20240318,103900,61353525900,28250,28250,28300,28250,2868
20240318,103800,61272435100,28300,28250,28300,28250,1487
20240318,103700,61230362450,28250,28250,28300,28250,2806
20240318,103600,61150994150,28300,28300,28300,28250,3103
20240318,103500,61063294750,28300,28350,28350,28250,8847
20240318,103400,60812946900,28300,28350,28350,28300,3874
20240318,103300,60703228050,28350,28350,28350,28300,3094
20240318,103200,60615551050,28350,28300,28350,28300,3045
20240318,103100,60529327400,28350,28300,28350,28250,4698
20240318,103000,60396280400,28250,28250,28350,28200,14010
20240318,102900,59999994950,28200,28250,28250,28200,1729
20240318,102800,59951175050,28250,28200,28250,28200,3307
20240318,102700,59857855000,28200,28150,28250,28100,12325
20240318,102600,59510482600,28100,28100,28150,28050,2011
20240318,102500,59453993550,28100,28050,28150,28000,5464
20240318,102400,59300591300,28050,28150,28150,28050,11100
20240318,102300,58988679550,28150,28150,28200,28150,3191
20240318,102200,58898799900,28200,28150,28200,28100,6188
20240318,102100,58724512650,28150,28150,28150,28100,3570
20240318,102000,58624037700,28100,28150,28150,28100,2346
20240318,101900,58558010500,28150,28050,28150,28050,2930
20240318,101800,58475615950,28100,28050,28100,28050,6349
20240318,101700,58297441200,28050,28000,28100,28000,6217
20240318,101600,58123099550,28050,28000,28050,27950,5520
20240318,101500,57968484850,28000,28000,28050,28000,3771
20240318,101400,57862840200,28000,28000,28050,27950,5854
20240318,101300,57699071450,28000,28000,28050,28000,4308
20240318,101200,57578429350,28050,28050,28050,27950,5296
20240318,101100,57430101800,28050,27900,28050,27850,12243
20240318,101000,57088160550,27900,27950,28000,27900,11797
20240318,100900,56758732650,28000,28000,28050,27950,4621
20240318,100800,56629423050,28000,28000,28100,27950,11147
20240318,100700,56317044050,27950,28050,28050,27950,10375
20240318,100600,56026512450,28100,28000,28100,28000,8395
20240318,100500,55791184250,28050,28050,28100,28000,6966
20240318,100400,55595767400,28050,28100,28100,28000,14261
20240318,100300,55195880000,28100,28200,28200,28100,9422
20240318,100200,54930882150,28200,28150,28250,28100,4594
20240318,100100,54801464600,28150,28200,28200,28100,11011
20240318,100000,54491249700,28200,28250,28300,28200,6613
20240318,095900,54304461500,28250,28350,28350,28250,6428
20240318,095800,54122533500,28350,28300,28350,28250,6283
20240318,095700,53944566500,28300,28250,28350,28250,5123
20240318,095600,53799614450,28300,28300,28350,28250,8961
20240318,095500,53545989800,28300,28200,28300,28200,2841
20240318,095400,53465706500,28200,28200,28300,28200,3451
20240318,095300,53368226350,28200,28250,28300,28200,6613
20240318,095200,53181426850,28300,28250,28300,28200,8160
20240318,095100,52950878550,28300,28250,28300,28200,8854
20240318,095000,52700687000,28250,28150,28300,28150,10845
20240318,094900,52394803850,28150,28150,28300,28150,9350
20240318,094800,52131115450,28200,28050,28200,28000,17117
20240318,094700,51650371250,28000,28100,28150,28000,18534
20240318,094600,51130317950,28050,28200,28250,28000,27798
20240318,094500,50349055950,28150,28300,28350,28150,19468
20240318,094400,49798809700,28300,28350,28350,28150,30301
20240318,094300,48941660700,28400,28550,28600,28350,22709
20240318,094200,48294841350,28550,28450,28600,28450,16684
20240318,094100,47819144650,28450,28500,28600,28400,21425
20240318,094000,47209115550,28500,28850,28900,28450,34450
20240318,093900,46221412850,28800,28850,28900,28800,23635
20240318,093800,45539195700,28850,28750,28850,28650,20552
20240318,093700,44947639650,28750,28850,28850,28600,24115
20240318,093600,44255217750,28850,28750,28900,28750,46413
20240318,093500,42916634350,28800,28800,28850,28650,30276
20240318,093400,42045567650,28800,28800,28900,28800,43851
20240318,093300,40780363050,28800,28750,28850,28700,53754
20240318,093200,39233851800,28700,28600,28750,28550,52012
20240318,093100,37743687850,28600,28550,28600,28450,16414
20240318,093000,37275479150,28500,28500,28550,28400,22440
20240318,092900,36636006100,28500,28300,28500,28200,23283
20240318,092800,35976248650,28300,28350,28350,28200,23240
20240318,092700,35319659650,28350,28600,28600,28250,36276
20240318,092600,34288248400,28600,28500,28650,28450,73552
20240318,092500,32189104650,28500,28400,28500,28350,26002
20240318,092400,31449455650,28400,28450,28450,28350,25381
20240318,092300,30727906400,28450,28350,28450,28350,69748
20240318,092200,28745918100,28350,28350,28400,28300,32325
20240318,092100,27829736600,28350,28300,28350,28200,12911
20240318,092000,27464413750,28300,28350,28350,28100,18767
20240318,091900,26935442950,28350,28350,28450,28200,42698
20240318,091800,25724965150,28300,28050,28350,28000,32678
20240318,091700,24803406500,28000,27750,28050,27700,31166
20240318,091600,23934692600,27800,27750,27800,27700,16104
20240318,091500,23487690300,27700,27850,27900,27650,32171
20240318,091400,22594500300,27900,27950,27950,27800,19926
20240318,091300,22039095650,27950,28250,28300,27850,48360
20240318,091200,20682676600,28250,28450,28500,28200,85346
20240318,091100,18256385850,28400,28250,28450,28200,26994
20240318,091000,17491989750,28250,28250,28300,28100,34906
20240318,090900,16506759350,28250,28350,28500,28100,77997
20240318,090800,14294750350,28350,27950,28350,27950,56352
20240318,090700,12708221000,28000,27800,28000,27750,24401
20240318,090600,12027887900,27800,27650,27850,27600,27815
20240318,090500,11255688300,27650,27400,27650,27350,23800
20240318,090400,10599458950,27400,27550,27650,27200,36634
20240318,090300,9597296850,27650,27550,27750,27250,42978
20240318,090200,8416529550,27600,27450,27650,27400,45280
20240318,090100,7169559000,27450,28150,28150,27450,77613
20240318,090000,5014909250,28150,28050,28250,27600,178950