KissMeData/008490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185100,535492550,23500,23500,23500,23500,402
20240318,185000,535492550,23500,23500,23500,23500,0
20240318,184900,535492550,23500,23500,23500,23500,0
20240318,184800,535492550,23500,23500,23500,23500,0
20240318,184700,535492550,23500,23500,23500,23500,0
20240318,184600,535492550,23500,23500,23500,23500,0
20240318,184500,535492550,23500,23500,23500,23500,0
20240318,184400,535492550,23500,23500,23500,23500,0
20240318,184300,535492550,23500,23500,23500,23500,0
20240318,184200,535492550,23500,23500,23500,23500,0
20240318,184100,535492550,23500,23500,23500,23500,0
20240318,184000,535492550,23500,23500,23500,23500,0
20240318,183900,535492550,23500,23500,23500,23500,0
20240318,183800,535492550,23500,23500,23500,23500,0
20240318,183700,535492550,23500,23500,23500,23500,0
20240318,183600,535492550,23500,23500,23500,23500,0
20240318,183500,535492550,23500,23500,23500,23500,0
20240318,183400,535492550,23500,23500,23500,23500,0
20240318,183300,535492550,23500,23500,23500,23500,0
20240318,183200,535492550,23500,23500,23500,23500,0
20240318,183100,535492550,23500,23500,23500,23500,0
20240318,183000,535492550,23500,23500,23500,23500,0
20240318,182900,535492550,23500,23500,23500,23500,0
20240318,182800,535492550,23500,23500,23500,23500,0
20240318,182700,535492550,23500,23500,23500,23500,0
20240318,182600,535492550,23500,23500,23500,23500,0
20240318,182500,535492550,23500,23500,23500,23500,0
20240318,182400,535492550,23500,23500,23500,23500,0
20240318,182300,535492550,23500,23500,23500,23500,0
20240318,182200,535492550,23500,23500,23500,23500,0
20240318,182100,535492550,23500,23500,23500,23500,402
20240318,182000,535492550,23500,23500,23500,23500,0
20240318,181900,535492550,23500,23500,23500,23500,0
20240318,181800,535492550,23500,23500,23500,23500,0
20240318,181700,535492550,23500,23500,23500,23500,0
20240318,181600,535492550,23500,23500,23500,23500,0
20240318,181500,535492550,23500,23500,23500,23500,0
20240318,181400,535492550,23500,23500,23500,23500,0
20240318,181300,535492550,23500,23500,23500,23500,0
20240318,181200,535492550,23500,23500,23500,23500,0
20240318,181100,535492550,23500,23500,23500,23500,0
20240318,181000,535492550,23500,23500,23500,23500,0
20240318,180900,535492550,23500,23500,23500,23500,0
20240318,180800,535492550,23500,23500,23500,23500,0
20240318,180700,535492550,23500,23500,23500,23500,0
20240318,180600,535492550,23500,23500,23500,23500,0
20240318,180500,535492550,23500,23500,23500,23500,0
20240318,180400,535492550,23500,23500,23500,23500,0
20240318,180300,535492550,23500,23500,23500,23500,0
20240318,180200,535492550,23500,23500,23500,23500,0
20240318,180100,535492550,23500,23500,23500,23500,0
20240318,180000,535492550,23500,23500,23500,23500,0
20240318,175900,535492550,23500,23500,23500,23500,0
20240318,175800,535492550,23500,23500,23500,23500,0
20240318,175700,535492550,23500,23500,23500,23500,0
20240318,175600,535492550,23500,23500,23500,23500,0
20240318,175500,535492550,23500,23500,23500,23500,0
20240318,175400,535492550,23500,23500,23500,23500,0
20240318,175300,535492550,23500,23500,23500,23500,0
20240318,175200,535492550,23500,23500,23500,23500,0
20240318,175100,535492550,23500,23500,23500,23500,402
20240318,175000,535492550,23500,23500,23500,23500,0
20240318,174900,535492550,23500,23500,23500,23500,0
20240318,174800,535492550,23500,23500,23500,23500,0
20240318,174700,535492550,23500,23500,23500,23500,0
20240318,174600,535492550,23500,23500,23500,23500,0
20240318,174500,535492550,23500,23500,23500,23500,0
20240318,174400,535492550,23500,23500,23500,23500,0
20240318,174300,535492550,23500,23500,23500,23500,0
20240318,174200,535492550,23500,23500,23500,23500,0
20240318,174100,535492550,23500,23500,23500,23500,0
20240318,174000,535492550,23500,23500,23500,23500,0
20240318,173900,535492550,23500,23500,23500,23500,0
20240318,173800,535492550,23500,23500,23500,23500,0
20240318,173700,535492550,23500,23500,23500,23500,0
20240318,173600,535492550,23500,23500,23500,23500,0
20240318,173500,535492550,23500,23500,23500,23500,0
20240318,173400,535492550,23500,23500,23500,23500,0
20240318,173300,535492550,23500,23500,23500,23500,0
20240318,173200,535492550,23500,23500,23500,23500,0
20240318,173100,535492550,23500,23500,23500,23500,0
20240318,173000,535492550,23500,23500,23500,23500,0
20240318,172900,535492550,23500,23500,23500,23500,0
20240318,172800,535492550,23500,23500,23500,23500,0
20240318,172700,535492550,23500,23500,23500,23500,0
20240318,172600,535492550,23500,23500,23500,23500,0
20240318,172500,535492550,23500,23500,23500,23500,0
20240318,172400,535492550,23500,23500,23500,23500,0
20240318,172300,535492550,23500,23500,23500,23500,0
20240318,172200,535492550,23500,23500,23500,23500,0
20240318,172100,535492550,23500,23500,23500,23500,402
20240318,172000,535492550,23500,23500,23500,23500,0
20240318,171900,535492550,23500,23500,23500,23500,0
20240318,171800,535492550,23500,23500,23500,23500,0
20240318,171700,535492550,23500,23500,23500,23500,0
20240318,171600,535492550,23500,23500,23500,23500,0
20240318,171500,535492550,23500,23500,23500,23500,0
20240318,171400,535492550,23500,23500,23500,23500,0
20240318,171300,535492550,23500,23500,23500,23500,0
20240318,171200,535492550,23500,23500,23500,23500,0
20240318,171100,535492550,23500,23500,23500,23500,0
20240318,171000,535492550,23500,23500,23500,23500,0
20240318,170900,535492550,23500,23500,23500,23500,0
20240318,170800,535492550,23500,23500,23500,23500,0
20240318,170700,535492550,23500,23500,23500,23500,0
20240318,170600,535492550,23500,23500,23500,23500,0
20240318,170500,535492550,23500,23500,23500,23500,0
20240318,170400,535492550,23500,23500,23500,23500,0
20240318,170300,535492550,23500,23500,23500,23500,0
20240318,170200,535492550,23500,23500,23500,23500,0
20240318,170100,535492550,23500,23500,23500,23500,0
20240318,170000,535492550,23500,23500,23500,23500,0
20240318,165900,535492550,23500,23500,23500,23500,0
20240318,165800,535492550,23500,23500,23500,23500,0
20240318,165700,535492550,23500,23500,23500,23500,0
20240318,165600,535492550,23500,23500,23500,23500,0
20240318,165500,535492550,23500,23500,23500,23500,0
20240318,165400,535492550,23500,23500,23500,23500,0
20240318,165300,535492550,23500,23500,23500,23500,0
20240318,165200,535492550,23500,23500,23500,23500,0
20240318,165100,535492550,23500,23500,23500,23500,402
20240318,165000,535492550,23500,23500,23500,23500,0
20240318,164900,535492550,23500,23500,23500,23500,0
20240318,164800,535492550,23500,23500,23500,23500,0
20240318,164700,535492550,23500,23500,23500,23500,0
20240318,164600,535492550,23500,23500,23500,23500,0
20240318,164500,535492550,23500,23500,23500,23500,0
20240318,164400,535492550,23500,23500,23500,23500,0
20240318,164300,535492550,23500,23500,23500,23500,0
20240318,164200,535492550,23500,23500,23500,23500,0
20240318,164100,535492550,23500,23500,23500,23500,0
20240318,164000,535492550,23500,23500,23500,23500,0
20240318,163900,535492550,23500,23500,23500,23500,0
20240318,163800,535492550,23500,23500,23500,23500,0
20240318,163700,535492550,23500,23500,23500,23500,0
20240318,163600,535492550,23500,23500,23500,23500,0
20240318,163500,535492550,23500,23500,23500,23500,0
20240318,163400,535492550,23500,23500,23500,23500,0
20240318,163300,535492550,23500,23500,23500,23500,0
20240318,163200,535492550,23500,23500,23500,23500,0
20240318,163100,535492550,23500,23500,23500,23500,0
20240318,163000,535492550,23500,23500,23500,23500,0
20240318,162900,535492550,23500,23500,23500,23500,0
20240318,162800,535492550,23500,23500,23500,23500,0
20240318,162700,535492550,23500,23500,23500,23500,0
20240318,162600,535492550,23500,23500,23500,23500,0
20240318,162500,535492550,23500,23500,23500,23500,0
20240318,162400,535492550,23500,23500,23500,23500,0
20240318,162300,535492550,23500,23500,23500,23500,0
20240318,162200,535492550,23500,23500,23500,23500,0
20240318,162100,535492550,23500,23500,23500,23500,402
20240318,162000,535492550,23500,23500,23500,23500,0
20240318,161900,535492550,23500,23500,23500,23500,0
20240318,161800,535492550,23500,23500,23500,23500,0
20240318,161700,535492550,23500,23500,23500,23500,0
20240318,161600,535492550,23500,23500,23500,23500,0
20240318,161500,535492550,23500,23500,23500,23500,0
20240318,161400,535492550,23500,23500,23500,23500,0
20240318,161300,535492550,23500,23500,23500,23500,0
20240318,161200,535492550,23500,23500,23500,23500,0
20240318,161100,535492550,23500,23500,23500,23500,0
20240318,161000,535492550,23500,23500,23500,23500,0
20240318,160900,535492550,23500,23500,23500,23500,0
20240318,160800,535492550,23500,23500,23500,23500,0
20240318,160700,535492550,23500,23500,23500,23500,0
20240318,160600,535492550,23500,23500,23500,23500,0
20240318,160500,535492550,23500,23500,23500,23500,0
20240318,160400,535492550,23500,23500,23500,23500,0
20240318,160300,535492550,23500,23500,23500,23500,0
20240318,160200,535492550,23500,23500,23500,23500,0
20240318,160100,535492550,23500,23500,23500,23500,0
20240318,160000,535492550,23500,23500,23500,23500,0
20240318,155900,535492550,23500,23500,23500,23500,0
20240318,155800,535492550,23500,23500,23500,23500,0
20240318,155700,535492550,23500,23500,23500,23500,0
20240318,155600,535492550,23500,23500,23500,23500,0
20240318,155500,535492550,23500,23500,23500,23500,0
20240318,155400,535492550,23500,23500,23500,23500,0
20240318,155300,535492550,23500,23500,23500,23500,0
20240318,155200,535492550,23500,23500,23500,23500,0
20240318,155100,535492550,23500,23500,23500,23500,402
20240318,155000,535492550,23500,23500,23500,23500,0
20240318,154900,535492550,23500,23500,23500,23500,0
20240318,154800,535492550,23500,23500,23500,23500,0
20240318,154700,535492550,23500,23500,23500,23500,0
20240318,154600,535492550,23500,23500,23500,23500,0
20240318,154500,535492550,23500,23500,23500,23500,0
20240318,154400,535492550,23500,23500,23500,23500,0
20240318,154300,535492550,23500,23500,23500,23500,0
20240318,154200,535492550,23500,23500,23500,23500,0
20240318,154100,535492550,23500,23500,23500,23500,0
20240318,154000,535492550,23500,23500,23500,23500,0
20240318,153900,535492550,23500,23500,23500,23500,0
20240318,153800,535492550,23500,23500,23500,23500,0
20240318,153700,535492550,23500,23500,23500,23500,0
20240318,153600,535492550,23500,23500,23500,23500,0
20240318,153500,535492550,23500,23500,23500,23500,0
20240318,153400,535492550,23500,23500,23500,23500,0
20240318,153300,535492550,23500,23500,23500,23500,0
20240318,153200,535492550,23500,23500,23500,23500,0
20240318,153100,535492550,23500,23500,23500,23500,0
20240318,153000,535492550,23500,23500,23500,23500,402
20240318,152900,526045550,23500,23500,23500,23500,0
20240318,152800,526045550,23500,23500,23500,23500,0
20240318,152700,526045550,23500,23500,23500,23500,0
20240318,152600,526045550,23500,23500,23500,23500,0
20240318,152500,526045550,23500,23500,23500,23500,0
20240318,152400,526045550,23500,23500,23500,23500,0
20240318,152300,526045550,23500,23500,23500,23500,0
20240318,152200,526045550,23500,23500,23500,23500,0
20240318,152100,526045550,23500,23500,23500,23500,0
20240318,152000,526045550,23500,23500,23500,23500,0
20240318,151900,526045550,23500,23500,23500,23500,0
20240318,151800,526045550,23500,23500,23500,23500,0
20240318,151700,526045550,23500,23500,23500,23500,2
20240318,151600,525998550,23400,23450,23550,23400,136
20240318,151500,522810900,23500,23450,23500,23450,95
20240318,151400,520582650,23500,23500,23500,23500,10
20240318,151300,520347650,23500,23500,23500,23400,115
20240318,151200,517652250,23500,23500,23500,23500,10
20240318,151100,517417250,23450,23450,23450,23450,73
20240318,151000,515705400,23400,23400,23400,23400,53
20240318,150900,514465200,23400,23450,23450,23400,75
20240318,150800,512710150,23450,23450,23450,23450,74
20240318,150700,510974850,23450,23450,23450,23450,98
20240318,150600,508676750,23450,23550,23550,23450,74
20240318,150500,506941350,23450,23450,23450,23450,0
20240318,150400,506941350,23450,23550,23550,23450,124
20240318,150300,504033450,23450,23450,23450,23450,5
20240318,150200,503916200,23400,23450,23450,23400,102
20240318,150100,501528250,23450,23450,23450,23450,50
20240318,150000,500355750,23450,23500,23500,23450,140
20240318,145900,497072700,23500,23500,23500,23500,6
20240318,145800,496931700,23450,23550,23550,23450,54
20240318,145700,495664900,23550,23450,23550,23450,169
20240318,145600,491697250,23450,23450,23450,23450,0
20240318,145500,491697250,23450,23450,23500,23450,164
20240318,145400,487851200,23500,23500,23500,23500,5
20240318,145300,487733700,23550,23450,23550,23450,63
20240318,145200,486255150,23450,23450,23450,23450,26
20240318,145100,485645450,23450,23500,23500,23450,113
20240318,145000,482995200,23500,23550,23550,23500,7
20240318,144900,482830650,23500,23500,23500,23500,20
20240318,144800,482360650,23550,23550,23550,23500,97
20240318,144700,480080800,23550,23550,23550,23550,4
20240318,144600,479986600,23550,23500,23550,23500,86
20240318,144500,477965350,23500,23450,23500,23450,24
20240318,144400,477402350,23450,23450,23500,23450,130
20240318,144300,474353600,23450,23450,23450,23450,0
20240318,144200,474353600,23450,23500,23500,23450,107
20240318,144100,471842650,23500,23450,23500,23450,135
20240318,144000,468676850,23500,23500,23500,23500,7
20240318,143900,468512350,23450,23500,23500,23450,69
20240318,143800,466894150,23500,23400,23500,23400,194
20240318,143700,462348400,23450,23450,23450,23450,24
20240318,143600,461785600,23500,23500,23500,23500,6
20240318,143500,461644600,23450,23500,23500,23450,118
20240318,143400,458877450,23500,23500,23500,23500,2
20240318,143300,458830450,23500,23450,23500,23450,209
20240318,143200,453924550,23450,23450,23450,23450,10
20240318,143100,453690050,23500,23450,23500,23450,63
20240318,143000,452211250,23450,23400,23450,23400,728
20240318,142900,435146000,23400,23450,23450,23400,9
20240318,142800,434935150,23450,23450,23500,23450,64
20240318,142700,433434050,23450,23400,23450,23400,110
20240318,142600,430859550,23400,23450,23450,23400,83
20240318,142500,428916850,23450,23400,23450,23400,79
20240318,142400,427067950,23400,23400,23400,23400,50
20240318,142300,425897950,23400,23450,23450,23400,90
20240318,142200,423791650,23450,23450,23450,23450,3
20240318,142100,423721300,23400,23400,23450,23400,136
20240318,142000,420538650,23450,23450,23450,23450,22
20240318,141900,420022750,23400,23450,23450,23400,78
20240318,141800,418197400,23450,23450,23450,23450,7
20240318,141700,418033250,23450,23450,23450,23450,11
20240318,141600,417775300,23450,23400,23450,23400,181
20240318,141500,413534650,23450,23450,23450,23450,0
20240318,141400,413534650,23450,23450,23450,23400,9
20240318,141300,413323700,23450,23450,23450,23450,3
20240318,141200,413253350,23400,23400,23450,23400,178
20240318,141100,409087800,23450,23450,23450,23450,22
20240318,141000,408571900,23450,23400,23500,23400,140
20240318,140900,405294800,23400,23400,23400,23400,0
20240318,140800,405294800,23400,23400,23400,23400,42
20240318,140700,404312000,23400,23400,23400,23350,155
20240318,140600,400691100,23400,23400,23400,23400,11
20240318,140500,400433700,23400,23400,23400,23350,54
20240318,140400,399170350,23400,23400,23400,23350,144
20240318,140300,395802950,23400,23450,23450,23400,12
20240318,140200,395522100,23450,23450,23450,23450,1
20240318,140100,395498650,23400,23400,23450,23400,182
20240318,140000,391239550,23400,23400,23400,23400,66
20240318,135900,389695150,23450,23450,23450,23450,5
20240318,135800,389577900,23400,23400,23450,23400,134
20240318,135700,386442050,23450,23450,23450,23450,8
20240318,135600,386254450,23400,23450,23450,23400,73
20240318,135500,384546200,23450,23400,23450,23400,60
20240318,135400,383141750,23400,23450,23450,23400,75
20240318,135300,381386700,23450,23450,23450,23450,8
20240318,135200,381199100,23400,23450,23450,23400,76
20240318,135100,379420500,23450,23400,23450,23400,90
20240318,135000,377313850,23450,23450,23450,23450,6
20240318,134900,377173150,23450,23500,23500,23400,38
20240318,134800,376282000,23500,23450,23500,23450,83
20240318,134700,374335350,23450,23500,23500,23450,10
20240318,134600,374100500,23500,23450,23500,23450,19
20240318,134500,373654650,23450,23500,23500,23450,75
20240318,134400,371895500,23450,23450,23500,23450,135
20240318,134300,368729500,23450,23450,23450,23450,79
20240318,134200,366876950,23500,23450,23500,23450,73
20240318,134100,365164800,23450,23400,23450,23400,172
20240318,134000,361133900,23450,23450,23450,23450,7
20240318,133900,360969750,23450,23450,23450,23450,34
20240318,133800,360172450,23450,23450,23450,23400,140
20240318,133700,356893000,23450,23450,23450,23450,5
20240318,133600,356775750,23400,23450,23450,23400,88
20240318,133500,354716500,23450,23450,23450,23450,6
20240318,133400,354575800,23500,23450,23500,23450,135
20240318,133300,351408650,23450,23400,23450,23400,107
20240318,133200,348903300,23450,23400,23450,23400,47
20240318,133100,347802550,23450,23400,23450,23400,76
20240318,133000,346023850,23450,23450,23450,23450,10
20240318,132900,345789350,23450,23450,23450,23400,17
20240318,132800,345390800,23450,23450,23450,23450,5
20240318,132700,345273550,23400,23450,23450,23400,177
20240318,132600,341126500,23450,23450,23450,23450,2
20240318,132500,341079600,23450,23450,23450,23450,7
20240318,132400,340915450,23400,23400,23400,23350,139
20240318,132300,337666500,23400,23400,23400,23400,156
20240318,132200,334016100,23400,23350,23400,23350,87
20240318,132100,331984300,23400,23400,23400,23350,211
20240318,132000,327051950,23400,23350,23400,23350,86
20240318,131900,325042850,23400,23400,23400,23400,200
20240318,131800,320362850,23350,23400,23400,23350,146
20240318,131700,316952350,23400,23400,23400,23400,193
20240318,131600,312436150,23400,23450,23450,23400,380
20240318,131500,303542900,23400,23400,23400,23400,125
20240318,131400,300617900,23450,23450,23450,23450,7
20240318,131300,300453750,23400,23450,23450,23400,72
20240318,131200,298768900,23400,23450,23450,23400,77
20240318,131100,296965750,23400,23450,23450,23400,113
20240318,131000,294319550,23450,23450,23450,23450,7
20240318,130900,294155400,23400,23450,23450,23400,124
20240318,130800,291253750,23400,23400,23400,23400,74
20240318,130700,289522150,23450,23400,23450,23400,60
20240318,130600,288117650,23400,23400,23400,23400,72
20240318,130500,286432850,23450,23450,23450,23450,6
20240318,130400,286292150,23400,23400,23400,23400,78
20240318,130300,284466950,23450,23450,23450,23450,55
20240318,130200,283177200,23450,23450,23450,23400,91
20240318,130100,281046650,23450,23400,23450,23400,87
20240318,130000,279010450,23450,23450,23450,23450,154
20240318,125900,275399150,23400,23400,23450,23400,175
20240318,125800,271303950,23400,23400,23400,23400,50
20240318,125700,270133950,23400,23450,23450,23400,243
20240318,125600,264444600,23450,23450,23450,23450,1
20240318,125500,264421150,23450,23450,23450,23400,124
20240318,125400,261518550,23450,23450,23450,23450,11
20240318,125300,261260600,23400,23450,23450,23400,76
20240318,125200,259482050,23450,23400,23450,23400,131
20240318,125100,256416250,23450,23450,23450,23450,0
20240318,125000,256416250,23450,23400,23450,23400,83
20240318,124900,254473700,23450,23450,23450,23450,1
20240318,124800,254450250,23450,23450,23450,23400,86
20240318,124700,252437050,23450,23450,23450,23450,22
20240318,124600,251921150,23450,23450,23500,23450,21
20240318,124500,251428200,23450,23450,23450,23450,52
20240318,124400,250208800,23400,23400,23450,23400,150
20240318,124300,246697350,23400,23400,23400,23400,75
20240318,124200,244942350,23400,23450,23450,23400,43
20240318,124100,243934050,23400,23400,23400,23400,71
20240318,124000,242272650,23450,23450,23450,23450,10
20240318,123900,242038150,23450,23450,23450,23400,77
20240318,123800,240236150,23450,23450,23450,23400,75
20240318,123700,238479900,23450,23450,23450,23450,27
20240318,123600,237846750,23450,23400,23450,23400,161
20240318,123500,234075050,23450,23450,23450,23450,15
20240318,123400,233723300,23450,23450,23450,23450,72
20240318,123300,232034900,23450,23450,23450,23450,20
20240318,123200,231565900,23400,23450,23450,23400,136
20240318,123100,228383450,23450,23450,23450,23450,7
20240318,123000,228219300,23450,23500,23500,23450,50
20240318,122900,227046550,23450,23450,23500,23450,18
20240318,122800,226623950,23450,23500,23500,23450,83
20240318,122700,224677300,23500,23500,23500,23450,78
20240318,122600,222847750,23500,23500,23500,23500,2
20240318,122500,222800750,23500,23450,23500,23450,90
20240318,122400,220689700,23500,23450,23500,23450,206
20240318,122300,215858700,23450,23500,23500,23450,69
20240318,122200,214240550,23500,23500,23500,23500,7
20240318,122100,214076050,23450,23500,23500,23450,79
20240318,122000,212223250,23500,23500,23500,23500,7
20240318,121900,212058750,23450,23500,23500,23450,74
20240318,121800,210323350,23500,23450,23500,23450,137
20240318,121700,207110350,23500,23500,23500,23500,12
20240318,121600,206828350,23500,23500,23500,23450,142
20240318,121500,203494650,23500,23450,23500,23450,52
20240318,121400,202275150,23500,23500,23500,23450,81
20240318,121300,200375300,23450,23450,23450,23450,0
20240318,121200,200375300,23450,23500,23500,23450,109
20240318,121100,197818950,23450,23450,23450,23450,0
20240318,121000,197818950,23450,23450,23500,23450,78
20240318,120900,195989750,23500,23450,23500,23450,177
20240318,120800,191838800,23500,23500,23500,23500,0
20240318,120700,191838800,23500,23500,23500,23450,83
20240318,120600,189892150,23500,23500,23500,23500,27
20240318,120500,189257650,23500,23450,23500,23450,83
20240318,120400,187310650,23450,23450,23450,23450,0
20240318,120300,187310650,23450,23500,23500,23450,59
20240318,120200,185924200,23500,23500,23500,23500,50
20240318,120100,184749200,23550,23550,23550,23550,10
20240318,120000,184513700,23550,23500,23550,23500,122
20240318,115900,181644500,23500,23500,23500,23500,37
20240318,115800,180775000,23500,23500,23500,23450,90
20240318,115700,178663500,23500,23550,23550,23500,8
20240318,115600,178475150,23500,23500,23500,23500,75
20240318,115500,176712650,23550,23550,23550,23550,0
20240318,115400,176712650,23550,23550,23550,23500,79
20240318,115300,174855750,23550,23550,23550,23550,54
20240318,115200,173584050,23550,23550,23550,23550,93
20240318,115100,171393900,23550,23550,23550,23500,84
20240318,115000,169419200,23550,23500,23550,23500,185
20240318,114900,165071450,23500,23500,23500,23500,126
20240318,114800,162110450,23550,23550,23550,23550,7
20240318,114700,161945600,23500,23550,23550,23500,80
20240318,114600,160065100,23500,23550,23550,23500,55
20240318,114500,158772350,23500,23550,23550,23500,79
20240318,114400,156915600,23500,23550,23550,23500,79
20240318,114300,155058750,23500,23500,23500,23500,50
20240318,114200,153883750,23500,23500,23500,23500,107
20240318,114100,151369250,23550,23500,23550,23500,54
20240318,114000,150100050,23500,23500,23500,23500,69
20240318,113900,148478550,23550,23550,23550,23550,7
20240318,113800,148313700,23500,23500,23500,23500,75
20240318,113700,146551200,23550,23550,23550,23550,5
20240318,113600,146433450,23550,23550,23550,23550,51
20240318,113500,145232400,23550,23500,23550,23500,139
20240318,113400,141965450,23500,23500,23500,23500,0
20240318,113300,141965450,23500,23550,23550,23500,71
20240318,113200,140296700,23550,23550,23550,23550,56
20240318,113100,138977900,23500,23550,23550,23500,178
20240318,113000,134789650,23500,23500,23500,23500,0
20240318,112900,134789650,23500,23550,23550,23500,81
20240318,112800,132885750,23500,23500,23500,23500,375
20240318,112700,124073250,23550,23550,23550,23550,4
20240318,112600,123979050,23550,23550,23550,23550,27
20240318,112500,123343200,23600,23600,23600,23600,42
20240318,112400,122352000,23600,23550,23600,23550,20
20240318,112300,121880900,23550,23500,23550,23500,130
20240318,112200,118820900,23550,23550,23550,23550,3
20240318,112100,118750250,23550,23550,23550,23550,50
20240318,112000,117572750,23550,23550,23550,23550,80
20240318,111900,115688750,23550,23600,23600,23550,267
20240318,111800,109400850,23550,23550,23550,23550,50
20240318,111700,108223350,23550,23600,23600,23550,126
20240318,111600,105254600,23600,23600,23600,23600,7
20240318,111500,105089400,23600,23550,23600,23550,112
20240318,111400,102449650,23600,23600,23600,23600,15
20240318,111300,102095650,23550,23550,23550,23550,72
20240318,111200,100400050,23600,23600,23600,23600,202
20240318,111100,95632850,23550,23550,23550,23550,0
20240318,111000,95632850,23550,23550,23550,23550,0
20240318,110900,95632850,23550,23550,23550,23550,50
20240318,110800,94455350,23600,23600,23600,23600,29
20240318,110700,93770950,23550,23550,23550,23550,0
20240318,110600,93770950,23550,23550,23550,23550,50
20240318,110500,92593450,23550,23550,23550,23550,3
20240318,110400,92522800,23550,23550,23550,23550,0
20240318,110300,92522800,23550,23600,23600,23550,51
20240318,110200,91321700,23600,23600,23600,23600,2
20240318,110100,91274500,23550,23550,23550,23550,50
20240318,110000,90097000,23600,23600,23600,23600,6
20240318,105900,89955400,23600,23600,23600,23600,5
20240318,105800,89837400,23550,23550,23550,23550,140
20240318,105700,86540400,23550,23550,23550,23550,7
20240318,105600,86375550,23550,23550,23550,23550,0
20240318,105500,86375550,23550,23550,23600,23550,111
20240318,105400,83758500,23600,23600,23600,23600,23
20240318,105300,83215700,23600,23600,23600,23600,20
20240318,105200,82743700,23600,23600,23600,23550,59
20240318,105100,81353050,23600,23600,23600,23600,1
20240318,105000,81329450,23600,23600,23600,23600,13
20240318,104900,81022650,23600,23600,23600,23600,8
20240318,104800,80833850,23600,23650,23650,23550,678
20240318,104700,64833050,23600,23600,23600,23600,0
20240318,104600,64833050,23600,23650,23650,23600,100
20240318,104500,62470550,23650,23650,23650,23650,104
20240318,104400,60010950,23600,23600,23600,23600,51
20240318,104300,58807350,23650,23700,23700,23650,514
20240318,104200,46639600,23750,23750,23750,23750,0
20240318,104100,46639600,23750,23750,23750,23750,222
20240318,104000,41367100,23750,23750,23750,23750,85
20240318,103900,39348350,23750,23750,23750,23750,53
20240318,103800,38089600,23800,23800,23800,23800,0
20240318,103700,38089600,23800,23800,23800,23800,59
20240318,103600,36685400,23800,23800,23800,23800,1
20240318,103500,36661600,23800,23800,23800,23800,0
20240318,103400,36661600,23800,23850,23850,23800,275
20240318,103300,30115000,23850,23850,23850,23850,0
20240318,103200,30115000,23850,23850,23850,23850,50
20240318,103100,28922500,23850,23850,23850,23850,22
20240318,103000,28397800,23850,23850,23850,23850,9
20240318,102900,28183150,23900,23900,23900,23900,0
20240318,102800,28183150,23900,23900,23900,23900,0
20240318,102700,28183150,23900,23900,23900,23900,0
20240318,102600,28183150,23900,23900,23900,23900,1
20240318,102500,28159250,23900,23900,23900,23900,0
20240318,102400,28159250,23900,23900,23900,23900,2
20240318,102300,28111450,23900,23900,23900,23900,2
20240318,102200,28063650,23900,23900,23900,23900,2
20240318,102100,28015850,23900,23900,23900,23900,1
20240318,102000,27991950,23900,23900,23900,23900,137
20240318,101900,24717650,23950,23950,23950,23950,0
20240318,101800,24717650,23950,23900,23950,23900,12
20240318,101700,24430350,23950,23950,23950,23950,2
20240318,101600,24382450,23950,23950,23950,23950,1
20240318,101500,24358500,23950,23950,23950,23950,2
20240318,101400,24310600,23950,23950,23950,23950,20
20240318,101300,23831600,23950,23950,23950,23950,5
20240318,101200,23711850,23900,23900,23900,23900,0
20240318,101100,23711850,23900,23900,23900,23900,9
20240318,101000,23496750,23950,23950,23950,23950,42
20240318,100900,22490850,24000,24000,24000,24000,2
20240318,100800,22442850,23950,23950,23950,23950,14
20240318,100700,22107550,23950,23950,23950,23950,3
20240318,100600,22035700,23950,23950,23950,23950,0
20240318,100500,22035700,23950,23950,23950,23950,2
20240318,100400,21987800,23950,23950,23950,23950,0
20240318,100300,21987800,23950,23950,23950,23950,2
20240318,100200,21939900,24000,24000,24000,24000,2
20240318,100100,21891900,24000,24000,24000,24000,1
20240318,100000,21867900,24000,24000,24000,24000,2
20240318,095900,21819900,23950,23950,23950,23950,0
20240318,095800,21819900,23950,23950,23950,23950,5
20240318,095700,21700150,23950,23950,23950,23900,86
20240318,095600,19644100,23950,23950,23950,23950,0
20240318,095500,19644100,23950,23950,23950,23950,25
20240318,095400,19045350,24000,24000,24000,24000,2
20240318,095300,18997350,24000,24000,24000,24000,1
20240318,095200,18973350,24000,24000,24000,24000,1
20240318,095100,18949350,24000,24000,24000,24000,1
20240318,095000,18925350,24000,24000,24000,24000,6
20240318,094900,18781350,23950,23950,23950,23950,0
20240318,094800,18781350,23950,23950,23950,23950,57
20240318,094700,17416200,23950,23950,23950,23950,1
20240318,094600,17392250,23950,23950,23950,23950,12
20240318,094500,17104850,23950,23950,23950,23950,1
20240318,094400,17080900,23900,23900,23900,23900,2
20240318,094300,17033100,23950,23950,23950,23950,1
20240318,094200,17009150,23950,23900,23950,23900,6
20240318,094100,16865500,23900,23900,23900,23900,0
20240318,094000,16865500,23900,23900,23900,23900,5
20240318,093900,16746000,23900,23900,23900,23900,0
20240318,093800,16746000,23900,23900,23900,23900,7
20240318,093700,16578700,23900,23900,23900,23900,10
20240318,093600,16339700,23900,23900,23900,23900,0
20240318,093500,16339700,23900,23900,23900,23900,1
20240318,093400,16315800,23850,23850,23850,23850,0
20240318,093300,16315800,23850,23900,23900,23850,12
20240318,093200,16029500,23900,23900,23900,23900,2
20240318,093100,15981700,23900,23900,23900,23900,103
20240318,093000,13520000,23900,23900,23900,23900,5
20240318,092900,13400500,23900,23900,23900,23900,1
20240318,092800,13376600,23900,23900,23900,23900,1
20240318,092700,13352700,23900,23900,23900,23900,3
20240318,092600,13281000,23900,23900,23900,23900,2
20240318,092500,13233200,23900,23900,23900,23900,14
20240318,092400,12898600,23900,23900,23900,23900,4
20240318,092300,12803000,23900,23900,23900,23900,0
20240318,092200,12803000,23900,23900,23900,23900,54
20240318,092100,11512400,23800,23800,23800,23800,0
20240318,092000,11512400,23800,23800,23800,23800,0
20240318,091900,11512400,23800,23800,23800,23800,1
20240318,091800,11488600,23800,23900,23900,23800,16
20240318,091700,11107400,23900,23900,23900,23900,2
20240318,091600,11059600,23900,23900,23900,23900,15
20240318,091500,10701100,23850,23850,23850,23850,2
20240318,091400,10653400,23900,23900,23900,23900,30
20240318,091300,9936400,23800,23800,23800,23800,2
20240318,091200,9888800,23800,23850,23850,23800,23
20240318,091100,9341350,23850,23850,23850,23850,0
20240318,091000,9341350,23850,23850,23850,23850,13
20240318,090900,9031300,23850,23850,23850,23850,1
20240318,090800,9007450,23900,23850,23900,23800,16
20240318,090700,8625900,23900,23750,23900,23750,31
20240318,090600,7888250,23750,23800,23800,23750,17
20240318,090500,7483850,23800,23800,23900,23800,5
20240318,090400,7364600,23900,23800,23900,23800,192
20240318,090300,2791000,23800,23800,23800,23800,53
20240318,090200,1529600,23900,23900,23900,23900,0
20240318,090100,1529600,23900,23900,23900,23900,1
20240318,090000,1505700,23900,23900,23900,23900,63