KissMeData/214430/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203700,27825220450,37800,37800,37800,37800,14418
20240318,203600,27825220450,37800,37800,37800,37800,0
20240318,203500,27825220450,37800,37800,37800,37800,0
20240318,203400,27825220450,37800,37800,37800,37800,0
20240318,203300,27825220450,37800,37800,37800,37800,0
20240318,203200,27825220450,37800,37800,37800,37800,0
20240318,203100,27825220450,37800,37800,37800,37800,0
20240318,203000,27825220450,37800,37800,37800,37800,0
20240318,202900,27825220450,37800,37800,37800,37800,0
20240318,202800,27825220450,37800,37800,37800,37800,0
20240318,202700,27825220450,37800,37800,37800,37800,0
20240318,202600,27825220450,37800,37800,37800,37800,0
20240318,202500,27825220450,37800,37800,37800,37800,0
20240318,202400,27825220450,37800,37800,37800,37800,0
20240318,202300,27825220450,37800,37800,37800,37800,0
20240318,202200,27825220450,37800,37800,37800,37800,0
20240318,202100,27825220450,37800,37800,37800,37800,0
20240318,202000,27825220450,37800,37800,37800,37800,0
20240318,201900,27825220450,37800,37800,37800,37800,0
20240318,201800,27825220450,37800,37800,37800,37800,0
20240318,201700,27825220450,37800,37800,37800,37800,0
20240318,201600,27825220450,37800,37800,37800,37800,0
20240318,201500,27825220450,37800,37800,37800,37800,0
20240318,201400,27825220450,37800,37800,37800,37800,0
20240318,201300,27825220450,37800,37800,37800,37800,0
20240318,201200,27825220450,37800,37800,37800,37800,0
20240318,201100,27825220450,37800,37800,37800,37800,0
20240318,201000,27825220450,37800,37800,37800,37800,0
20240318,200900,27825220450,37800,37800,37800,37800,0
20240318,200800,27825220450,37800,37800,37800,37800,0
20240318,200700,27825220450,37800,37800,37800,37800,14418
20240318,200600,27825220450,37800,37800,37800,37800,0
20240318,200500,27825220450,37800,37800,37800,37800,0
20240318,200400,27825220450,37800,37800,37800,37800,0
20240318,200300,27825220450,37800,37800,37800,37800,0
20240318,200200,27825220450,37800,37800,37800,37800,0
20240318,200100,27825220450,37800,37800,37800,37800,0
20240318,200000,27825220450,37800,37800,37800,37800,0
20240318,195900,27825220450,37800,37800,37800,37800,0
20240318,195800,27825220450,37800,37800,37800,37800,0
20240318,195700,27825220450,37800,37800,37800,37800,0
20240318,195600,27825220450,37800,37800,37800,37800,0
20240318,195500,27825220450,37800,37800,37800,37800,0
20240318,195400,27825220450,37800,37800,37800,37800,0
20240318,195300,27825220450,37800,37800,37800,37800,0
20240318,195200,27825220450,37800,37800,37800,37800,0
20240318,195100,27825220450,37800,37800,37800,37800,0
20240318,195000,27825220450,37800,37800,37800,37800,0
20240318,194900,27825220450,37800,37800,37800,37800,0
20240318,194800,27825220450,37800,37800,37800,37800,0
20240318,194700,27825220450,37800,37800,37800,37800,0
20240318,194600,27825220450,37800,37800,37800,37800,0
20240318,194500,27825220450,37800,37800,37800,37800,0
20240318,194400,27825220450,37800,37800,37800,37800,0
20240318,194300,27825220450,37800,37800,37800,37800,0
20240318,194200,27825220450,37800,37800,37800,37800,0
20240318,194100,27825220450,37800,37800,37800,37800,0
20240318,194000,27825220450,37800,37800,37800,37800,0
20240318,193900,27825220450,37800,37800,37800,37800,0
20240318,193800,27825220450,37800,37800,37800,37800,0
20240318,193700,27825220450,37800,37800,37800,37800,14418
20240318,193600,27825220450,37800,37800,37800,37800,0
20240318,193500,27825220450,37800,37800,37800,37800,0
20240318,193400,27825220450,37800,37800,37800,37800,0
20240318,193300,27825220450,37800,37800,37800,37800,0
20240318,193200,27825220450,37800,37800,37800,37800,0
20240318,193100,27825220450,37800,37800,37800,37800,0
20240318,193000,27825220450,37800,37800,37800,37800,0
20240318,192900,27825220450,37800,37800,37800,37800,0
20240318,192800,27825220450,37800,37800,37800,37800,0
20240318,192700,27825220450,37800,37800,37800,37800,0
20240318,192600,27825220450,37800,37800,37800,37800,0
20240318,192500,27825220450,37800,37800,37800,37800,0
20240318,192400,27825220450,37800,37800,37800,37800,0
20240318,192300,27825220450,37800,37800,37800,37800,0
20240318,192200,27825220450,37800,37800,37800,37800,0
20240318,192100,27825220450,37800,37800,37800,37800,0
20240318,192000,27825220450,37800,37800,37800,37800,0
20240318,191900,27825220450,37800,37800,37800,37800,0
20240318,191800,27825220450,37800,37800,37800,37800,0
20240318,191700,27825220450,37800,37800,37800,37800,0
20240318,191600,27825220450,37800,37800,37800,37800,0
20240318,191500,27825220450,37800,37800,37800,37800,0
20240318,191400,27825220450,37800,37800,37800,37800,0
20240318,191300,27825220450,37800,37800,37800,37800,0
20240318,191200,27825220450,37800,37800,37800,37800,0
20240318,191100,27825220450,37800,37800,37800,37800,0
20240318,191000,27825220450,37800,37800,37800,37800,0
20240318,190900,27825220450,37800,37800,37800,37800,0
20240318,190800,27825220450,37800,37800,37800,37800,0
20240318,190700,27825220450,37800,37800,37800,37800,14418
20240318,190600,27825220450,37800,37800,37800,37800,0
20240318,190500,27825220450,37800,37800,37800,37800,0
20240318,190400,27825220450,37800,37800,37800,37800,0
20240318,190300,27825220450,37800,37800,37800,37800,0
20240318,190200,27825220450,37800,37800,37800,37800,0
20240318,190100,27825220450,37800,37800,37800,37800,0
20240318,190000,27825220450,37800,37800,37800,37800,0
20240318,185900,27825220450,37800,37800,37800,37800,0
20240318,185800,27825220450,37800,37800,37800,37800,0
20240318,185700,27825220450,37800,37800,37800,37800,0
20240318,185600,27825220450,37800,37800,37800,37800,0
20240318,185500,27825220450,37800,37800,37800,37800,0
20240318,185400,27825220450,37800,37800,37800,37800,0
20240318,185300,27825220450,37800,37800,37800,37800,0
20240318,185200,27825220450,37800,37800,37800,37800,0
20240318,185100,27825220450,37800,37800,37800,37800,0
20240318,185000,27825220450,37800,37800,37800,37800,0
20240318,184900,27825220450,37800,37800,37800,37800,0
20240318,184800,27825220450,37800,37800,37800,37800,0
20240318,184700,27825220450,37800,37800,37800,37800,0
20240318,184600,27825220450,37800,37800,37800,37800,0
20240318,184500,27825220450,37800,37800,37800,37800,0
20240318,184400,27825220450,37800,37800,37800,37800,0
20240318,184300,27825220450,37800,37800,37800,37800,0
20240318,184200,27825220450,37800,37800,37800,37800,0
20240318,184100,27825220450,37800,37800,37800,37800,0
20240318,184000,27825220450,37800,37800,37800,37800,0
20240318,183900,27825220450,37800,37800,37800,37800,0
20240318,183800,27825220450,37800,37800,37800,37800,0
20240318,183700,27825220450,37800,37800,37800,37800,14418
20240318,183600,27825220450,37800,37800,37800,37800,0
20240318,183500,27825220450,37800,37800,37800,37800,0
20240318,183400,27825220450,37800,37800,37800,37800,0
20240318,183300,27825220450,37800,37800,37800,37800,0
20240318,183200,27825220450,37800,37800,37800,37800,0
20240318,183100,27825220450,37800,37800,37800,37800,0
20240318,183000,27825220450,37800,37800,37800,37800,0
20240318,182900,27825220450,37800,37800,37800,37800,0
20240318,182800,27825220450,37800,37800,37800,37800,0
20240318,182700,27825220450,37800,37800,37800,37800,0
20240318,182600,27825220450,37800,37800,37800,37800,0
20240318,182500,27825220450,37800,37800,37800,37800,0
20240318,182400,27825220450,37800,37800,37800,37800,0
20240318,182300,27825220450,37800,37800,37800,37800,0
20240318,182200,27825220450,37800,37800,37800,37800,0
20240318,182100,27825220450,37800,37800,37800,37800,0
20240318,182000,27825220450,37800,37800,37800,37800,0
20240318,181900,27825220450,37800,37800,37800,37800,0
20240318,181800,27825220450,37800,37800,37800,37800,0
20240318,181700,27825220450,37800,37800,37800,37800,0
20240318,181600,27825220450,37800,37800,37800,37800,0
20240318,181500,27825220450,37800,37800,37800,37800,0
20240318,181400,27825220450,37800,37800,37800,37800,0
20240318,181300,27825220450,37800,37800,37800,37800,0
20240318,181200,27825220450,37800,37800,37800,37800,0
20240318,181100,27825220450,37800,37800,37800,37800,0
20240318,181000,27825220450,37800,37800,37800,37800,0
20240318,180900,27825220450,37800,37800,37800,37800,0
20240318,180800,27825220450,37800,37800,37800,37800,0
20240318,180700,27825220450,37800,37800,37800,37800,14418
20240318,180600,27825220450,37800,37800,37800,37800,0
20240318,180500,27825220450,37800,37800,37800,37800,0
20240318,180400,27825220450,37800,37800,37800,37800,0
20240318,180300,27825220450,37800,37800,37800,37800,0
20240318,180200,27825220450,37800,37800,37800,37800,0
20240318,180100,27825220450,37800,37800,37800,37800,0
20240318,180000,27825220450,37800,37800,37800,37800,0
20240318,175900,27825220450,37800,37800,37800,37800,0
20240318,175800,27825220450,37800,37800,37800,37800,0
20240318,175700,27825220450,37800,37800,37800,37800,0
20240318,175600,27825220450,37800,37800,37800,37800,0
20240318,175500,27825220450,37800,37800,37800,37800,0
20240318,175400,27825220450,37800,37800,37800,37800,0
20240318,175300,27825220450,37800,37800,37800,37800,0
20240318,175200,27825220450,37800,37800,37800,37800,0
20240318,175100,27825220450,37800,37800,37800,37800,0
20240318,175000,27825220450,37800,37800,37800,37800,0
20240318,174900,27825220450,37800,37800,37800,37800,0
20240318,174800,27825220450,37800,37800,37800,37800,0
20240318,174700,27825220450,37800,37800,37800,37800,0
20240318,174600,27825220450,37800,37800,37800,37800,0
20240318,174500,27825220450,37800,37800,37800,37800,0
20240318,174400,27825220450,37800,37800,37800,37800,0
20240318,174300,27825220450,37800,37800,37800,37800,0
20240318,174200,27825220450,37800,37800,37800,37800,0
20240318,174100,27825220450,37800,37800,37800,37800,0
20240318,174000,27825220450,37800,37800,37800,37800,0
20240318,173900,27825220450,37800,37800,37800,37800,0
20240318,173800,27825220450,37800,37800,37800,37800,0
20240318,173700,27825220450,37800,37800,37800,37800,14418
20240318,173600,27825220450,37800,37800,37800,37800,0
20240318,173500,27825220450,37800,37800,37800,37800,0
20240318,173400,27825220450,37800,37800,37800,37800,0
20240318,173300,27825220450,37800,37800,37800,37800,0
20240318,173200,27825220450,37800,37800,37800,37800,0
20240318,173100,27825220450,37800,37800,37800,37800,0
20240318,173000,27825220450,37800,37800,37800,37800,0
20240318,172900,27825220450,37800,37800,37800,37800,0
20240318,172800,27825220450,37800,37800,37800,37800,0
20240318,172700,27825220450,37800,37800,37800,37800,0
20240318,172600,27825220450,37800,37800,37800,37800,0
20240318,172500,27825220450,37800,37800,37800,37800,0
20240318,172400,27825220450,37800,37800,37800,37800,0
20240318,172300,27825220450,37800,37800,37800,37800,0
20240318,172200,27825220450,37800,37800,37800,37800,0
20240318,172100,27825220450,37800,37800,37800,37800,0
20240318,172000,27825220450,37800,37800,37800,37800,0
20240318,171900,27825220450,37800,37800,37800,37800,0
20240318,171800,27825220450,37800,37800,37800,37800,0
20240318,171700,27825220450,37800,37800,37800,37800,0
20240318,171600,27825220450,37800,37800,37800,37800,0
20240318,171500,27825220450,37800,37800,37800,37800,0
20240318,171400,27825220450,37800,37800,37800,37800,0
20240318,171300,27825220450,37800,37800,37800,37800,0
20240318,171200,27825220450,37800,37800,37800,37800,0
20240318,171100,27825220450,37800,37800,37800,37800,0
20240318,171000,27825220450,37800,37800,37800,37800,0
20240318,170900,27825220450,37800,37800,37800,37800,0
20240318,170800,27825220450,37800,37800,37800,37800,0
20240318,170700,27825220450,37800,37800,37800,37800,14418
20240318,170600,27825220450,37800,37800,37800,37800,0
20240318,170500,27825220450,37800,37800,37800,37800,0
20240318,170400,27825220450,37800,37800,37800,37800,0
20240318,170300,27825220450,37800,37800,37800,37800,0
20240318,170200,27825220450,37800,37800,37800,37800,0
20240318,170100,27825220450,37800,37800,37800,37800,0
20240318,170000,27825220450,37800,37800,37800,37800,0
20240318,165900,27825220450,37800,37800,37800,37800,0
20240318,165800,27825220450,37800,37800,37800,37800,0
20240318,165700,27825220450,37800,37800,37800,37800,0
20240318,165600,27825220450,37800,37800,37800,37800,0
20240318,165500,27825220450,37800,37800,37800,37800,0
20240318,165400,27825220450,37800,37800,37800,37800,0
20240318,165300,27825220450,37800,37800,37800,37800,0
20240318,165200,27825220450,37800,37800,37800,37800,0
20240318,165100,27825220450,37800,37800,37800,37800,0
20240318,165000,27825220450,37800,37800,37800,37800,0
20240318,164900,27825220450,37800,37800,37800,37800,0
20240318,164800,27825220450,37800,37800,37800,37800,0
20240318,164700,27825220450,37800,37800,37800,37800,0
20240318,164600,27825220450,37800,37800,37800,37800,0
20240318,164500,27825220450,37800,37800,37800,37800,0
20240318,164400,27825220450,37800,37800,37800,37800,0
20240318,164300,27825220450,37800,37800,37800,37800,0
20240318,164200,27825220450,37800,37800,37800,37800,0
20240318,164100,27825220450,37800,37800,37800,37800,0
20240318,164000,27825220450,37800,37800,37800,37800,0
20240318,163900,27825220450,37800,37800,37800,37800,0
20240318,163800,27825220450,37800,37800,37800,37800,0
20240318,163700,27825220450,37800,37800,37800,37800,14418
20240318,163600,27825220450,37800,37800,37800,37800,0
20240318,163500,27825220450,37800,37800,37800,37800,0
20240318,163400,27825220450,37800,37800,37800,37800,0
20240318,163300,27825220450,37800,37800,37800,37800,0
20240318,163200,27825220450,37800,37800,37800,37800,0
20240318,163100,27825220450,37800,37800,37800,37800,0
20240318,163000,27825220450,37800,37800,37800,37800,0
20240318,162900,27825220450,37800,37800,37800,37800,0
20240318,162800,27825220450,37800,37800,37800,37800,0
20240318,162700,27825220450,37800,37800,37800,37800,0
20240318,162600,27825220450,37800,37800,37800,37800,0
20240318,162500,27825220450,37800,37800,37800,37800,0
20240318,162400,27825220450,37800,37800,37800,37800,0
20240318,162300,27825220450,37800,37800,37800,37800,0
20240318,162200,27825220450,37800,37800,37800,37800,0
20240318,162100,27825220450,37800,37800,37800,37800,0
20240318,162000,27825220450,37800,37800,37800,37800,0
20240318,161900,27825220450,37800,37800,37800,37800,0
20240318,161800,27825220450,37800,37800,37800,37800,0
20240318,161700,27825220450,37800,37800,37800,37800,0
20240318,161600,27825220450,37800,37800,37800,37800,0
20240318,161500,27825220450,37800,37800,37800,37800,0
20240318,161400,27825220450,37800,37800,37800,37800,0
20240318,161300,27825220450,37800,37800,37800,37800,0
20240318,161200,27825220450,37800,37800,37800,37800,0
20240318,161100,27825220450,37800,37800,37800,37800,0
20240318,161000,27825220450,37800,37800,37800,37800,0
20240318,160900,27825220450,37800,37800,37800,37800,0
20240318,160800,27825220450,37800,37800,37800,37800,0
20240318,160700,27825220450,37800,37800,37800,37800,14418
20240318,160600,27825220450,37800,37800,37800,37800,0
20240318,160500,27825220450,37800,37800,37800,37800,0
20240318,160400,27825220450,37800,37800,37800,37800,0
20240318,160300,27825220450,37800,37800,37800,37800,0
20240318,160200,27825220450,37800,37800,37800,37800,0
20240318,160100,27825220450,37800,37800,37800,37800,0
20240318,160000,27825220450,37800,37800,37800,37800,0
20240318,155900,27825220450,37800,37800,37800,37800,0
20240318,155800,27825220450,37800,37800,37800,37800,0
20240318,155700,27825220450,37800,37800,37800,37800,0
20240318,155600,27825220450,37800,37800,37800,37800,0
20240318,155500,27825220450,37800,37800,37800,37800,0
20240318,155400,27825220450,37800,37800,37800,37800,0
20240318,155300,27825220450,37800,37800,37800,37800,0
20240318,155200,27825220450,37800,37800,37800,37800,0
20240318,155100,27825220450,37800,37800,37800,37800,0
20240318,155000,27825220450,37800,37800,37800,37800,0
20240318,154900,27825220450,37800,37800,37800,37800,0
20240318,154800,27825220450,37800,37800,37800,37800,0
20240318,154700,27825220450,37800,37800,37800,37800,0
20240318,154600,27825220450,37800,37800,37800,37800,0
20240318,154500,27825220450,37800,37800,37800,37800,0
20240318,154400,27825220450,37800,37800,37800,37800,0
20240318,154300,27825220450,37800,37800,37800,37800,0
20240318,154200,27825220450,37800,37800,37800,37800,0
20240318,154100,27825220450,37800,37800,37800,37800,0
20240318,154000,27825220450,37800,37800,37800,37800,0
20240318,153900,27825220450,37800,37800,37800,37800,0
20240318,153800,27825220450,37800,37800,37800,37800,0
20240318,153700,27825220450,37800,37800,37800,37800,14418
20240318,153600,27825220450,37800,37800,37800,37800,0
20240318,153500,27825220450,37800,37800,37800,37800,0
20240318,153400,27825220450,37800,37800,37800,37800,0
20240318,153300,27825220450,37800,37800,37800,37800,0
20240318,153200,27825220450,37800,37800,37800,37800,0
20240318,153100,27825220450,37800,37800,37800,37800,0
20240318,153000,27825220450,37800,37800,37800,37800,14418
20240318,152900,27280220050,37700,37700,37700,37700,0
20240318,152800,27280220050,37700,37700,37700,37700,0
20240318,152700,27280220050,37700,37700,37700,37700,0
20240318,152600,27280220050,37700,37700,37700,37700,0
20240318,152500,27280220050,37700,37700,37700,37700,0
20240318,152400,27280220050,37700,37700,37700,37700,0
20240318,152300,27280220050,37700,37700,37700,37700,0
20240318,152200,27280220050,37700,37700,37700,37700,0
20240318,152100,27280220050,37700,37700,37700,37700,0
20240318,152000,27280220050,37700,37700,37700,37700,0
20240318,151900,27280220050,37700,37700,37800,37650,1960
20240318,151800,27206324400,37700,37750,37750,37700,1077
20240318,151700,27165715150,37700,37700,37750,37700,1069
20240318,151600,27125413700,37700,37800,37800,37700,1046
20240318,151500,27085945100,37800,37750,37800,37700,683
20240318,151400,27060163250,37750,37800,37800,37750,1592
20240318,151300,27000020550,37800,37800,37850,37800,510
20240318,151200,26980733200,37800,37750,37850,37700,1251
20240318,151100,26933521550,37750,37550,37800,37550,1994
20240318,151000,26858540750,37600,37600,37650,37600,752
20240318,150900,26830262750,37600,37600,37650,37600,369
20240318,150800,26816387000,37650,37450,37650,37450,384
20240318,150700,26801953050,37450,37800,37850,37450,1999
20240318,150600,26726834500,37800,37700,37850,37700,2026
20240318,150500,26650342550,37700,37850,37850,37650,1297
20240318,150400,26601387050,37850,37800,37850,37800,438
20240318,150300,26584814600,37800,37750,37800,37700,646
20240318,150200,26560413600,37750,37850,37900,37750,1334
20240318,150100,26509972600,37850,37800,37850,37800,612
20240318,150000,26486809350,37850,37650,37850,37650,1025
20240318,145900,26448100350,37700,37650,37750,37650,498
20240318,145800,26429339650,37700,37550,37700,37550,277
20240318,145700,26418918750,37600,37650,37700,37550,746
20240318,145600,26390863150,37650,37750,37750,37600,1324
20240318,145500,26340986700,37750,37750,37800,37700,488
20240318,145400,26322551200,37750,37850,37850,37700,796
20240318,145300,26292479650,37800,37850,38000,37800,2157
20240318,145200,26210774600,37850,37950,38000,37850,712
20240318,145100,26183783850,37950,37950,38050,37950,1340
20240318,145000,26132876150,37950,38000,38000,37950,1164
20240318,144900,26088680850,37950,38000,38000,37850,2288
20240318,144800,26001833250,37950,38000,38050,37900,493
20240318,144700,25983096000,38000,38000,38050,37900,1346
20240318,144600,25931916800,38000,37850,38100,37850,9021
20240318,144500,25589297800,37850,37850,37900,37850,499
20240318,144400,25570410400,37850,37800,37900,37800,956
20240318,144300,25534212550,37750,37750,37850,37750,181
20240318,144200,25527374800,37750,37800,37850,37750,270
20240318,144100,25517171550,37800,37800,37900,37750,596
20240318,144000,25494613150,37800,37800,37850,37750,192
20240318,143900,25487352450,37700,37900,37900,37600,1343
20240318,143800,25436666450,37900,37850,37900,37850,1118
20240318,143700,25394304800,37850,37800,37850,37800,364
20240318,143600,25380536600,37800,37900,37950,37800,1059
20240318,143500,25340407650,37900,37650,37900,37600,2537
20240318,143400,25244399950,37650,37600,37700,37600,509
20240318,143300,25225236950,37650,37750,37750,37650,514
20240318,143200,25205865650,37700,37750,37750,37700,1098
20240318,143100,25164458550,37750,37800,37800,37700,456
20240318,143000,25147249350,37750,37800,37850,37750,1041
20240318,142900,25107913100,37750,37800,37800,37750,604
20240318,142800,25085101550,37750,37850,37850,37750,383
20240318,142700,25070618900,37750,37650,37850,37650,1063
20240318,142600,25030478100,37650,37850,37850,37650,1189
20240318,142500,24985611900,37850,37800,37900,37800,1949
20240318,142400,24911797750,37800,37900,37900,37800,468
20240318,142300,24894087150,37900,37900,37900,37800,685
20240318,142200,24868155900,37850,37900,37900,37850,483
20240318,142100,24849859650,37850,37900,37900,37850,403
20240318,142000,24834589550,37900,37900,37950,37850,1452
20240318,141900,24779560200,37900,37950,37950,37850,1036
20240318,141800,24740291050,37800,37800,37950,37800,1313
20240318,141700,24690595700,37800,37800,37900,37800,2583
20240318,141600,24592905950,37850,37900,37950,37850,4074
20240318,141500,24438467350,37900,37650,37900,37650,3605
20240318,141400,24302310100,37650,37700,37750,37650,812
20240318,141300,24271723400,37650,37750,37750,37650,2753
20240318,141200,24167906850,37750,37750,37900,37750,4142
20240318,141100,24011242750,37750,37400,38000,37350,21382
20240318,141000,23203389900,37400,37350,37400,37350,261
20240318,140900,23193640050,37350,37450,37450,37350,182
20240318,140800,23186836650,37400,37500,37500,37400,399
20240318,140700,23171904850,37450,37400,37500,37300,588
20240318,140600,23149898000,37350,37400,37450,37300,784
20240318,140500,23120627900,37400,37500,37500,37400,541
20240318,140400,23100364200,37450,37500,37550,37450,315
20240318,140300,23088551200,37500,37550,37600,37500,813
20240318,140200,23058019250,37550,37500,37550,37400,1358
20240318,140100,23007075300,37500,37500,37500,37400,466
20240318,140000,22989605900,37450,37450,37500,37450,104
20240318,135900,22985710600,37500,37450,37500,37400,685
20240318,135800,22960031100,37400,37400,37500,37350,573
20240318,135700,22938587900,37350,37400,37400,37350,834
20240318,135600,22907430500,37400,37450,37450,37400,440
20240318,135500,22890972200,37450,37450,37450,37400,394
20240318,135400,22876235100,37450,37450,37500,37450,207
20240318,135300,22868482350,37500,37500,37550,37450,1067
20240318,135200,22828460150,37500,37500,37500,37400,1047
20240318,135100,22789235700,37500,37500,37550,37450,782
20240318,135000,22759910450,37500,37450,37500,37400,4111
20240318,134900,22605851700,37450,37500,37500,37400,1163
20240318,134800,22562291150,37500,37400,37500,37300,1261
20240318,134700,22515125850,37400,37400,37400,37150,855
20240318,134600,22483208250,37450,37200,37600,37200,12077
20240318,134500,22030566650,37300,37100,37300,37100,2589
20240318,134400,21934268750,37100,37150,37200,37100,1108
20240318,134300,21893086350,37150,37200,37200,37100,788
20240318,134200,21863782400,37050,37200,37200,37050,2407
20240318,134100,21774280300,37150,37200,37250,37150,1060
20240318,134000,21734862250,37200,37250,37250,37150,564
20240318,133900,21713878450,37200,37100,37250,37050,611
20240318,133800,21691169100,37100,37100,37100,37100,27
20240318,133700,21690167400,37100,37100,37150,37100,545
20240318,133600,21669931050,37100,37200,37200,37100,258
20240318,133500,21660344300,37200,37250,37300,37100,752
20240318,133400,21632330150,37300,37300,37350,37300,879
20240318,133300,21599524750,37350,37250,37350,37250,607
20240318,133200,21576865550,37250,37250,37300,37250,1592
20240318,133100,21517538450,37300,37150,37300,37050,3021
20240318,133000,21405150000,37150,37100,37150,37050,690
20240318,132900,21379545650,37100,37100,37150,37050,426
20240318,132800,21363734250,37050,37050,37150,37050,820
20240318,132700,21333312800,37100,37050,37150,37050,626
20240318,132600,21310090150,37000,37100,37100,37000,604
20240318,132500,21287689550,37000,37000,37100,37000,1244
20240318,132400,21241627350,37000,37050,37100,37000,690
20240318,132300,21216050000,37050,37000,37100,37000,848
20240318,132200,21184615200,37050,37000,37100,36950,430
20240318,132100,21168688450,37050,37000,37050,36950,765
20240318,132000,21140371950,37000,36850,37000,36850,1802
20240318,131900,21073761950,36850,36850,36900,36850,278
20240318,131800,21063516600,36850,36900,36900,36850,240
20240318,131700,21054667700,36900,36950,36950,36900,368
20240318,131600,21041079450,36900,36900,36950,36800,745
20240318,131500,21013584350,36950,36750,36950,36750,531
20240318,131400,20994005650,36800,36800,36800,36750,151
20240318,131300,20988454650,36800,36800,36850,36800,104
20240318,131200,20984622650,36700,36700,36900,36700,536
20240318,131100,20964879150,36700,36750,36750,36700,84
20240318,131000,20961793550,36750,36800,36850,36750,115
20240318,130900,20957564600,36750,36850,36850,36750,99
20240318,130800,20953925400,36800,36850,36850,36800,61
20240318,130700,20951680200,36800,36800,36950,36800,680
20240318,130600,20926621150,36850,36800,36850,36800,103
20240318,130500,20922828600,36800,36800,36850,36800,39
20240318,130400,20921392400,36850,36900,36900,36850,105
20240318,130300,20917522800,36850,36800,37000,36800,480
20240318,130200,20899789800,36750,36700,36800,36700,256
20240318,130100,20890378500,36700,36700,36700,36700,183
20240318,130000,20883662400,36750,36750,36850,36750,203
20240318,125900,20876200950,36750,36800,36850,36750,101
20240318,125800,20872483200,36800,36700,36850,36700,143
20240318,125700,20867226550,36800,36700,36800,36700,76
20240318,125600,20864435550,36750,36750,36800,36750,145
20240318,125500,20859106600,36800,36850,36850,36800,37
20240318,125400,20857743550,36850,36800,36900,36800,22
20240318,125300,20856933050,36800,36800,36850,36800,239
20240318,125200,20848130000,36800,36700,36800,36650,1307
20240318,125100,20800162200,36700,36750,36750,36700,285
20240318,125000,20789693550,36750,36700,36750,36650,817
20240318,124900,20759735200,36700,36800,37050,36700,1842
20240318,124800,20691976350,36800,36900,37000,36800,1235
20240318,124700,20646475400,36950,37000,37050,36950,194
20240318,124600,20639302200,37000,37050,37050,37000,112
20240318,124500,20635156900,37050,37150,37150,37050,999
20240318,124400,20598093350,37100,37050,37150,37050,1206
20240318,124300,20553338550,37100,37050,37100,37000,274
20240318,124200,20543182050,37000,36950,37050,36950,469
20240318,124100,20525817700,36950,36950,37000,36900,243
20240318,124000,20516832850,36900,36900,37000,36850,185
20240318,123900,20510001400,36900,36950,36950,36900,220
20240318,123800,20501882750,36950,36950,37000,36950,276
20240318,123700,20491673750,36900,36900,36950,36850,312
20240318,123600,20480156400,36800,36750,36850,36750,117
20240318,123500,20475853800,36900,36750,36900,36750,487
20240318,123400,20457946400,36750,36900,36900,36750,120
20240318,123300,20453529950,36900,36800,36950,36700,808
20240318,123200,20423770550,36800,36950,36950,36750,1024
20240318,123100,20386078300,36950,36950,37000,36950,146
20240318,123000,20380682500,36950,37050,37050,36950,456
20240318,122900,20363816750,37000,37050,37100,37000,90
20240318,122800,20360482600,37100,36950,37100,36950,388
20240318,122700,20346115450,36950,37000,37000,36900,263
20240318,122600,20336392600,36900,36900,37000,36900,1424
20240318,122500,20283811750,36900,36950,37000,36900,668
20240318,122400,20259108600,36950,36950,36950,36900,637
20240318,122300,20235599100,36900,36950,37050,36900,773
20240318,122200,20206975800,36900,37100,37100,36900,3574
20240318,122100,20074653700,37050,37100,37100,37050,349
20240318,122000,20061712050,37050,37050,37100,37050,531
20240318,121900,20042030950,37050,37050,37050,37000,652
20240318,121800,20017879350,37050,37000,37050,36950,1006
20240318,121700,19980659600,37000,37000,37000,36950,3695
20240318,121600,19843948650,37000,36900,37000,36850,1259
20240318,121500,19797431600,36850,36850,36900,36850,174
20240318,121400,19791013350,36850,36900,36900,36850,420
20240318,121300,19775521200,36850,36900,36900,36850,84
20240318,121200,19772425350,36850,36850,36900,36800,445
20240318,121100,19756021950,36850,36800,36850,36800,213
20240318,121000,19748179850,36850,36750,36850,36750,694
20240318,120900,19722641200,36650,36750,36750,36650,105
20240318,120800,19718786600,36750,36750,36750,36650,133
20240318,120700,19713911100,36700,36750,36800,36650,84
20240318,120600,19710825050,36750,36750,36750,36700,155
20240318,120500,19705132150,36750,36800,36800,36700,367
20240318,120400,19691643550,36750,36800,36800,36750,171
20240318,120300,19685355250,36800,36800,36800,36750,278
20240318,120200,19675134100,36800,36700,36800,36700,539
20240318,120100,19655326650,36700,36650,36700,36650,199
20240318,120000,19648026500,36650,36650,36650,36600,107
20240318,115900,19644105750,36600,36700,36700,36600,45
20240318,115800,19642455700,36600,36700,36700,36600,277
20240318,115700,19632304350,36700,36650,36700,36650,622
20240318,115600,19609490600,36600,36600,36600,36600,128
20240318,115500,19604805800,36500,36500,36600,36500,547
20240318,115400,19584792000,36450,36450,36650,36450,219
20240318,115300,19576792300,36550,36550,36550,36450,803
20240318,115200,19547494450,36650,36500,36650,36500,339
20240318,115100,19535107100,36500,36500,36500,36500,119
20240318,115000,19530763600,36500,36550,36650,36500,228
20240318,114900,19522421200,36600,36550,36600,36550,41
20240318,114800,19520920900,36600,36600,36600,36600,259
20240318,114700,19511441500,36600,36500,36600,36450,943
20240318,114600,19477017850,36500,36500,36550,36500,70
20240318,114500,19474461400,36500,36550,36600,36500,242
20240318,114400,19465613950,36500,36550,36550,36500,430
20240318,114300,19449911400,36550,36600,36600,36500,259
20240318,114200,19440447800,36600,36550,36600,36550,322
20240318,114100,19428669650,36550,36550,36600,36550,89
20240318,114000,19425416100,36550,36550,36550,36500,219
20240318,113900,19417412900,36500,36600,36600,36500,46
20240318,113800,19415732100,36550,36600,36650,36550,143
20240318,113700,19410498200,36600,36650,36700,36600,167
20240318,113600,19404382200,36650,36600,36650,36600,94
20240318,113500,19400941500,36550,36600,36650,36500,317
20240318,113400,19389358150,36500,36550,36650,36500,185
20240318,113300,19382593500,36550,36550,36550,36550,281
20240318,113200,19372322950,36550,36550,36600,36550,357
20240318,113100,19359265950,36550,36600,36650,36550,83
20240318,113000,19356228350,36600,36650,36700,36600,131
20240318,112900,19351430200,36700,36600,36700,36600,117
20240318,112800,19347144300,36700,36600,36750,36600,57
20240318,112700,19345055700,36600,36650,36750,36600,277
20240318,112600,19334897450,36650,36600,36650,36600,134
20240318,112500,19329991950,36550,36600,36650,36550,47
20240318,112400,19328271100,36650,36600,36650,36600,236
20240318,112300,19319628500,36650,36600,36650,36450,918
20240318,112200,19286121150,36650,36600,36700,36550,218
20240318,112100,19278136450,36600,36600,36600,36600,216
20240318,112000,19270230850,36600,36600,36650,36550,381
20240318,111900,19256293350,36650,36700,36700,36650,514
20240318,111800,19237440700,36700,36750,36800,36700,830
20240318,111700,19206966650,36750,36800,36800,36750,59
20240318,111600,19204795800,36750,36750,36800,36700,343
20240318,111500,19192189700,36800,36750,36900,36750,636
20240318,111400,19168794950,36750,36600,36750,36600,858
20240318,111300,19137320650,36650,36550,36650,36550,280
20240318,111200,19127069200,36600,36500,36600,36500,108
20240318,111100,19123121800,36500,36600,36600,36500,615
20240318,111000,19100668200,36600,36550,36600,36450,1175
20240318,110900,19057742450,36550,36600,36600,36550,398
20240318,110800,19043179800,36650,36750,36750,36650,769
20240318,110700,19014959000,36750,36550,36750,36500,575
20240318,110600,18993918750,36550,36700,36750,36500,1444
20240318,110500,18941087100,36700,36750,36750,36700,1850
20240318,110400,18873161750,36750,36900,36900,36750,702
20240318,110300,18847326400,36900,36850,37000,36800,3068
20240318,110200,18734118100,36950,36950,37000,36800,2573
20240318,110100,18639118850,36950,37000,37050,36950,1786
20240318,110000,18573045150,37000,37100,37100,37000,1222
20240318,105900,18527786750,37150,37050,37150,37050,883
20240318,105800,18495026100,37050,37000,37100,37000,965
20240318,105700,18459285750,37000,37050,37050,37000,1007
20240318,105600,18422015500,37050,37050,37100,37000,1359
20240318,105500,18371634050,37100,37000,37100,36950,1992
20240318,105400,18297857500,37000,36950,37000,36950,5387
20240318,105300,18098549950,36900,36900,37000,36850,1378
20240318,105200,18047690600,36900,36950,36950,36850,1361
20240318,105100,17997430100,36950,36950,37000,36900,1392
20240318,105000,17945991700,36950,36900,36950,36900,2342
20240318,104900,17859501550,36950,36800,36950,36800,1989
20240318,104800,17786145850,36850,36750,36850,36750,619
20240318,104700,17763367250,36750,36800,36800,36750,661
20240318,104600,17739051450,36750,36600,36800,36600,1215
20240318,104500,17694434400,36700,36600,36700,36600,983
20240318,104400,17658417050,36600,36650,36700,36600,148
20240318,104300,17652993600,36600,36750,36850,36500,1661
20240318,104200,17592133050,36800,36900,36900,36750,778
20240318,104100,17563488050,36900,36700,36900,36700,1283
20240318,104000,17516227700,36700,36750,36800,36650,734
20240318,103900,17489237750,36750,36650,36750,36650,469
20240318,103800,17472020900,36650,36650,36700,36650,289
20240318,103700,17461424750,36650,36500,36650,36450,1340
20240318,103600,17412424650,36500,36650,36650,36500,469
20240318,103500,17395266050,36600,36700,36750,36550,362
20240318,103400,17382016750,36700,36650,36800,36600,2934
20240318,103300,17274311500,36650,36600,36700,36600,658
20240318,103200,17250180400,36700,36550,36700,36500,974
20240318,103100,17214523000,36550,36300,36600,36300,1248
20240318,103000,17169024950,36300,36300,36350,36250,564
20240318,102900,17148544950,36300,36300,36350,36250,960
20240318,102800,17113699850,36300,36250,36300,36200,450
20240318,102700,17097377350,36250,36350,36350,36200,3231
20240318,102600,16980237750,36300,36350,36400,36300,1758
20240318,102500,16916384650,36400,36400,36400,36350,481
20240318,102400,16898877450,36400,36450,36500,36400,295
20240318,102300,16888129750,36500,36350,36500,36350,406
20240318,102200,16873345450,36400,36400,36500,36350,770
20240318,102100,16845312350,36450,36550,36550,36350,5726
20240318,102000,16636735200,36550,36650,36650,36500,442
20240318,101900,16620571100,36600,36600,36600,36500,2323
20240318,101800,16535667450,36600,36600,36650,36550,1113
20240318,101700,16494928700,36600,36600,36650,36600,1098
20240318,101600,16454732250,36600,36700,36700,36600,375
20240318,101500,16440984300,36750,36700,36750,36700,252
20240318,101400,16431735650,36700,36800,36800,36700,594
20240318,101300,16409896650,36850,36850,36850,36800,525
20240318,101200,16390568150,36850,36750,36850,36750,714
20240318,101100,16364290500,36750,36600,36850,36600,1299
20240318,101000,16316561700,36600,36600,36600,36500,487
20240318,100900,16298752200,36600,36600,36600,36500,1986
20240318,100800,16226201200,36600,36700,36700,36500,7460
20240318,100700,15953158750,36700,36950,36950,36700,5665
20240318,100600,15744624500,36900,36850,36950,36850,1063
20240318,100500,15705413650,36900,36900,36950,36850,598
20240318,100400,15683355400,36900,36850,36900,36850,854
20240318,100300,15651873900,36850,36850,36900,36850,1924
20240318,100200,15580974450,36900,36900,36950,36900,775
20240318,100100,15552363000,36900,36950,36950,36900,1940
20240318,100000,15480701050,36950,37050,37050,36950,916
20240318,095900,15446817450,37100,37200,37350,37100,1423
20240318,095800,15393864050,37150,37150,37250,37100,287
20240318,095700,15383201600,37150,37000,37300,37000,920
20240318,095600,15349118100,37000,37150,37300,37000,1547
20240318,095500,15291755850,37150,37300,37400,37100,2679
20240318,095400,15192081950,37300,37300,37350,37250,2375
20240318,095300,15103503850,37300,37500,37500,37300,1557
20240318,095200,15045279650,37500,37500,37550,37250,3639
20240318,095100,14908949950,37600,37450,37600,37250,4443
20240318,095000,14742704200,37400,37350,37500,37200,5106
20240318,094900,14551653250,37350,37150,37450,37100,6439
20240318,094800,14311592700,37100,36950,37100,36950,1222
20240318,094700,14266347300,36950,36900,37000,36850,1105
20240318,094600,14225568300,36850,36900,36900,36850,407
20240318,094500,14210565450,36850,37000,37100,36850,853
20240318,094400,14178968250,37000,36750,37100,36750,4241
20240318,094300,14021954200,36750,36750,36850,36700,2619
20240318,094200,13925660200,36750,36900,36950,36750,2170
20240318,094100,13845714350,36900,36950,37000,36900,1694
20240318,094000,13783139400,36950,37050,37050,36850,3139
20240318,093900,13667099000,37050,37100,37150,37000,1994
20240318,093800,13593219550,37150,37050,37200,37000,962
20240318,093700,13557571250,37050,37150,37150,37000,1939
20240318,093600,13485685650,37250,36900,37300,36900,4724
20240318,093500,13310542350,36900,36700,36950,36700,2058
20240318,093400,13234780850,36700,36750,36950,36700,3931
20240318,093300,13090128950,36700,36900,36900,36700,4467
20240318,093200,12925785800,36950,37000,37100,36900,4039
20240318,093100,12776349500,37050,37300,37350,37000,1664
20240318,093000,12714591900,37350,37350,37500,37200,2946
20240318,092900,12604540300,37200,37100,37400,37050,3451
20240318,092800,12476311750,37100,37250,37300,37050,1184
20240318,092700,12432291200,37250,37500,37500,37250,2800
20240318,092600,12327731900,37500,37050,37700,37000,6311
20240318,092500,12091540400,37000,37100,37150,36950,4538
20240318,092400,11923308500,37100,37250,37300,37100,1889
20240318,092300,11853108200,37250,36950,37300,36750,11303
20240318,092200,11435536550,36900,37250,37300,36850,9512
20240318,092100,11083248450,37300,37350,37550,37300,4847
20240318,092000,10902080100,37350,37650,37700,37300,7028
20240318,091900,10638680800,37650,37950,38000,37650,3897
20240318,091800,10491446650,38000,37900,38050,37650,5335
20240318,091700,10289445850,37850,37750,38050,37550,6172
20240318,091600,10055818350,37550,37750,37850,37400,11021
20240318,091500,9641498900,37700,38500,38900,37600,13494
20240318,091400,9127066900,38550,38000,39000,37600,36995
20240318,091300,7704964650,37950,37700,38350,37400,18299
20240318,091200,7009941000,37700,37300,38400,37000,33812
20240318,091100,5730304950,37150,37450,37450,37000,6322
20240318,091000,5495354650,37450,37350,37450,37100,5438
20240318,090900,5292533750,37400,37050,37550,36950,8322
20240318,090800,4982301600,37100,37300,37600,37050,6899
20240318,090700,4725113500,37300,37900,38000,37200,12877
20240318,090600,4241924550,37950,37650,38150,37400,19105
20240318,090500,3519630800,37650,36750,38800,36300,49219
20240318,090400,1688800200,36800,36800,36800,36800,0
20240318,090300,1688800200,36800,36650,36800,36650,3125
20240318,090200,1573881650,36550,36100,36650,35950,23755
20240318,090100,709000550,36100,34300,36500,34300,17425
20240318,090000,93395400,34350,33500,34400,33500,2764