KissMeData/260970/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205100,1437892950,24550,24550,24550,24550,781
20240318,205000,1437892950,24550,24550,24550,24550,0
20240318,204900,1437892950,24550,24550,24550,24550,0
20240318,204800,1437892950,24550,24550,24550,24550,0
20240318,204700,1437892950,24550,24550,24550,24550,0
20240318,204600,1437892950,24550,24550,24550,24550,0
20240318,204500,1437892950,24550,24550,24550,24550,0
20240318,204400,1437892950,24550,24550,24550,24550,0
20240318,204300,1437892950,24550,24550,24550,24550,0
20240318,204200,1437892950,24550,24550,24550,24550,0
20240318,204100,1437892950,24550,24550,24550,24550,0
20240318,204000,1437892950,24550,24550,24550,24550,0
20240318,203900,1437892950,24550,24550,24550,24550,0
20240318,203800,1437892950,24550,24550,24550,24550,0
20240318,203700,1437892950,24550,24550,24550,24550,0
20240318,203600,1437892950,24550,24550,24550,24550,0
20240318,203500,1437892950,24550,24550,24550,24550,0
20240318,203400,1437892950,24550,24550,24550,24550,0
20240318,203300,1437892950,24550,24550,24550,24550,0
20240318,203200,1437892950,24550,24550,24550,24550,0
20240318,203100,1437892950,24550,24550,24550,24550,0
20240318,203000,1437892950,24550,24550,24550,24550,0
20240318,202900,1437892950,24550,24550,24550,24550,0
20240318,202800,1437892950,24550,24550,24550,24550,0
20240318,202700,1437892950,24550,24550,24550,24550,0
20240318,202600,1437892950,24550,24550,24550,24550,0
20240318,202500,1437892950,24550,24550,24550,24550,0
20240318,202400,1437892950,24550,24550,24550,24550,0
20240318,202300,1437892950,24550,24550,24550,24550,0
20240318,202200,1437892950,24550,24550,24550,24550,0
20240318,202100,1437892950,24550,24550,24550,24550,781
20240318,202000,1437892950,24550,24550,24550,24550,0
20240318,201900,1437892950,24550,24550,24550,24550,0
20240318,201800,1437892950,24550,24550,24550,24550,0
20240318,201700,1437892950,24550,24550,24550,24550,0
20240318,201600,1437892950,24550,24550,24550,24550,0
20240318,201500,1437892950,24550,24550,24550,24550,0
20240318,201400,1437892950,24550,24550,24550,24550,0
20240318,201300,1437892950,24550,24550,24550,24550,0
20240318,201200,1437892950,24550,24550,24550,24550,0
20240318,201100,1437892950,24550,24550,24550,24550,0
20240318,201000,1437892950,24550,24550,24550,24550,0
20240318,200900,1437892950,24550,24550,24550,24550,0
20240318,200800,1437892950,24550,24550,24550,24550,0
20240318,200700,1437892950,24550,24550,24550,24550,0
20240318,200600,1437892950,24550,24550,24550,24550,0
20240318,200500,1437892950,24550,24550,24550,24550,0
20240318,200400,1437892950,24550,24550,24550,24550,0
20240318,200300,1437892950,24550,24550,24550,24550,0
20240318,200200,1437892950,24550,24550,24550,24550,0
20240318,200100,1437892950,24550,24550,24550,24550,0
20240318,200000,1437892950,24550,24550,24550,24550,0
20240318,195900,1437892950,24550,24550,24550,24550,0
20240318,195800,1437892950,24550,24550,24550,24550,0
20240318,195700,1437892950,24550,24550,24550,24550,0
20240318,195600,1437892950,24550,24550,24550,24550,0
20240318,195500,1437892950,24550,24550,24550,24550,0
20240318,195400,1437892950,24550,24550,24550,24550,0
20240318,195300,1437892950,24550,24550,24550,24550,0
20240318,195200,1437892950,24550,24550,24550,24550,0
20240318,195100,1437892950,24550,24550,24550,24550,781
20240318,195000,1437892950,24550,24550,24550,24550,0
20240318,194900,1437892950,24550,24550,24550,24550,0
20240318,194800,1437892950,24550,24550,24550,24550,0
20240318,194700,1437892950,24550,24550,24550,24550,0
20240318,194600,1437892950,24550,24550,24550,24550,0
20240318,194500,1437892950,24550,24550,24550,24550,0
20240318,194400,1437892950,24550,24550,24550,24550,0
20240318,194300,1437892950,24550,24550,24550,24550,0
20240318,194200,1437892950,24550,24550,24550,24550,0
20240318,194100,1437892950,24550,24550,24550,24550,0
20240318,194000,1437892950,24550,24550,24550,24550,0
20240318,193900,1437892950,24550,24550,24550,24550,0
20240318,193800,1437892950,24550,24550,24550,24550,0
20240318,193700,1437892950,24550,24550,24550,24550,0
20240318,193600,1437892950,24550,24550,24550,24550,0
20240318,193500,1437892950,24550,24550,24550,24550,0
20240318,193400,1437892950,24550,24550,24550,24550,0
20240318,193300,1437892950,24550,24550,24550,24550,0
20240318,193200,1437892950,24550,24550,24550,24550,0
20240318,193100,1437892950,24550,24550,24550,24550,0
20240318,193000,1437892950,24550,24550,24550,24550,0
20240318,192900,1437892950,24550,24550,24550,24550,0
20240318,192800,1437892950,24550,24550,24550,24550,0
20240318,192700,1437892950,24550,24550,24550,24550,0
20240318,192600,1437892950,24550,24550,24550,24550,0
20240318,192500,1437892950,24550,24550,24550,24550,0
20240318,192400,1437892950,24550,24550,24550,24550,0
20240318,192300,1437892950,24550,24550,24550,24550,0
20240318,192200,1437892950,24550,24550,24550,24550,0
20240318,192100,1437892950,24550,24550,24550,24550,781
20240318,192000,1437892950,24550,24550,24550,24550,0
20240318,191900,1437892950,24550,24550,24550,24550,0
20240318,191800,1437892950,24550,24550,24550,24550,0
20240318,191700,1437892950,24550,24550,24550,24550,0
20240318,191600,1437892950,24550,24550,24550,24550,0
20240318,191500,1437892950,24550,24550,24550,24550,0
20240318,191400,1437892950,24550,24550,24550,24550,0
20240318,191300,1437892950,24550,24550,24550,24550,0
20240318,191200,1437892950,24550,24550,24550,24550,0
20240318,191100,1437892950,24550,24550,24550,24550,0
20240318,191000,1437892950,24550,24550,24550,24550,0
20240318,190900,1437892950,24550,24550,24550,24550,0
20240318,190800,1437892950,24550,24550,24550,24550,0
20240318,190700,1437892950,24550,24550,24550,24550,0
20240318,190600,1437892950,24550,24550,24550,24550,0
20240318,190500,1437892950,24550,24550,24550,24550,0
20240318,190400,1437892950,24550,24550,24550,24550,0
20240318,190300,1437892950,24550,24550,24550,24550,0
20240318,190200,1437892950,24550,24550,24550,24550,0
20240318,190100,1437892950,24550,24550,24550,24550,0
20240318,190000,1437892950,24550,24550,24550,24550,0
20240318,185900,1437892950,24550,24550,24550,24550,0
20240318,185800,1437892950,24550,24550,24550,24550,0
20240318,185700,1437892950,24550,24550,24550,24550,0
20240318,185600,1437892950,24550,24550,24550,24550,0
20240318,185500,1437892950,24550,24550,24550,24550,0
20240318,185400,1437892950,24550,24550,24550,24550,0
20240318,185300,1437892950,24550,24550,24550,24550,0
20240318,185200,1437892950,24550,24550,24550,24550,0
20240318,185100,1437892950,24550,24550,24550,24550,781
20240318,185000,1437892950,24550,24550,24550,24550,0
20240318,184900,1437892950,24550,24550,24550,24550,0
20240318,184800,1437892950,24550,24550,24550,24550,0
20240318,184700,1437892950,24550,24550,24550,24550,0
20240318,184600,1437892950,24550,24550,24550,24550,0
20240318,184500,1437892950,24550,24550,24550,24550,0
20240318,184400,1437892950,24550,24550,24550,24550,0
20240318,184300,1437892950,24550,24550,24550,24550,0
20240318,184200,1437892950,24550,24550,24550,24550,0
20240318,184100,1437892950,24550,24550,24550,24550,0
20240318,184000,1437892950,24550,24550,24550,24550,0
20240318,183900,1437892950,24550,24550,24550,24550,0
20240318,183800,1437892950,24550,24550,24550,24550,0
20240318,183700,1437892950,24550,24550,24550,24550,0
20240318,183600,1437892950,24550,24550,24550,24550,0
20240318,183500,1437892950,24550,24550,24550,24550,0
20240318,183400,1437892950,24550,24550,24550,24550,0
20240318,183300,1437892950,24550,24550,24550,24550,0
20240318,183200,1437892950,24550,24550,24550,24550,0
20240318,183100,1437892950,24550,24550,24550,24550,0
20240318,183000,1437892950,24550,24550,24550,24550,0
20240318,182900,1437892950,24550,24550,24550,24550,0
20240318,182800,1437892950,24550,24550,24550,24550,0
20240318,182700,1437892950,24550,24550,24550,24550,0
20240318,182600,1437892950,24550,24550,24550,24550,0
20240318,182500,1437892950,24550,24550,24550,24550,0
20240318,182400,1437892950,24550,24550,24550,24550,0
20240318,182300,1437892950,24550,24550,24550,24550,0
20240318,182200,1437892950,24550,24550,24550,24550,0
20240318,182100,1437892950,24550,24550,24550,24550,781
20240318,182000,1437892950,24550,24550,24550,24550,0
20240318,181900,1437892950,24550,24550,24550,24550,0
20240318,181800,1437892950,24550,24550,24550,24550,0
20240318,181700,1437892950,24550,24550,24550,24550,0
20240318,181600,1437892950,24550,24550,24550,24550,0
20240318,181500,1437892950,24550,24550,24550,24550,0
20240318,181400,1437892950,24550,24550,24550,24550,0
20240318,181300,1437892950,24550,24550,24550,24550,0
20240318,181200,1437892950,24550,24550,24550,24550,0
20240318,181100,1437892950,24550,24550,24550,24550,0
20240318,181000,1437892950,24550,24550,24550,24550,0
20240318,180900,1437892950,24550,24550,24550,24550,0
20240318,180800,1437892950,24550,24550,24550,24550,0
20240318,180700,1437892950,24550,24550,24550,24550,0
20240318,180600,1437892950,24550,24550,24550,24550,0
20240318,180500,1437892950,24550,24550,24550,24550,0
20240318,180400,1437892950,24550,24550,24550,24550,0
20240318,180300,1437892950,24550,24550,24550,24550,0
20240318,180200,1437892950,24550,24550,24550,24550,0
20240318,180100,1437892950,24550,24550,24550,24550,0
20240318,180000,1437892950,24550,24550,24550,24550,0
20240318,175900,1437892950,24550,24550,24550,24550,0
20240318,175800,1437892950,24550,24550,24550,24550,0
20240318,175700,1437892950,24550,24550,24550,24550,0
20240318,175600,1437892950,24550,24550,24550,24550,0
20240318,175500,1437892950,24550,24550,24550,24550,0
20240318,175400,1437892950,24550,24550,24550,24550,0
20240318,175300,1437892950,24550,24550,24550,24550,0
20240318,175200,1437892950,24550,24550,24550,24550,0
20240318,175100,1437892950,24550,24550,24550,24550,781
20240318,175000,1437892950,24550,24550,24550,24550,0
20240318,174900,1437892950,24550,24550,24550,24550,0
20240318,174800,1437892950,24550,24550,24550,24550,0
20240318,174700,1437892950,24550,24550,24550,24550,0
20240318,174600,1437892950,24550,24550,24550,24550,0
20240318,174500,1437892950,24550,24550,24550,24550,0
20240318,174400,1437892950,24550,24550,24550,24550,0
20240318,174300,1437892950,24550,24550,24550,24550,0
20240318,174200,1437892950,24550,24550,24550,24550,0
20240318,174100,1437892950,24550,24550,24550,24550,0
20240318,174000,1437892950,24550,24550,24550,24550,0
20240318,173900,1437892950,24550,24550,24550,24550,0
20240318,173800,1437892950,24550,24550,24550,24550,0
20240318,173700,1437892950,24550,24550,24550,24550,0
20240318,173600,1437892950,24550,24550,24550,24550,0
20240318,173500,1437892950,24550,24550,24550,24550,0
20240318,173400,1437892950,24550,24550,24550,24550,0
20240318,173300,1437892950,24550,24550,24550,24550,0
20240318,173200,1437892950,24550,24550,24550,24550,0
20240318,173100,1437892950,24550,24550,24550,24550,0
20240318,173000,1437892950,24550,24550,24550,24550,0
20240318,172900,1437892950,24550,24550,24550,24550,0
20240318,172800,1437892950,24550,24550,24550,24550,0
20240318,172700,1437892950,24550,24550,24550,24550,0
20240318,172600,1437892950,24550,24550,24550,24550,0
20240318,172500,1437892950,24550,24550,24550,24550,0
20240318,172400,1437892950,24550,24550,24550,24550,0
20240318,172300,1437892950,24550,24550,24550,24550,0
20240318,172200,1437892950,24550,24550,24550,24550,0
20240318,172100,1437892950,24550,24550,24550,24550,781
20240318,172000,1437892950,24550,24550,24550,24550,0
20240318,171900,1437892950,24550,24550,24550,24550,0
20240318,171800,1437892950,24550,24550,24550,24550,0
20240318,171700,1437892950,24550,24550,24550,24550,0
20240318,171600,1437892950,24550,24550,24550,24550,0
20240318,171500,1437892950,24550,24550,24550,24550,0
20240318,171400,1437892950,24550,24550,24550,24550,0
20240318,171300,1437892950,24550,24550,24550,24550,0
20240318,171200,1437892950,24550,24550,24550,24550,0
20240318,171100,1437892950,24550,24550,24550,24550,0
20240318,171000,1437892950,24550,24550,24550,24550,0
20240318,170900,1437892950,24550,24550,24550,24550,0
20240318,170800,1437892950,24550,24550,24550,24550,0
20240318,170700,1437892950,24550,24550,24550,24550,0
20240318,170600,1437892950,24550,24550,24550,24550,0
20240318,170500,1437892950,24550,24550,24550,24550,0
20240318,170400,1437892950,24550,24550,24550,24550,0
20240318,170300,1437892950,24550,24550,24550,24550,0
20240318,170200,1437892950,24550,24550,24550,24550,0
20240318,170100,1437892950,24550,24550,24550,24550,0
20240318,170000,1437892950,24550,24550,24550,24550,0
20240318,165900,1437892950,24550,24550,24550,24550,0
20240318,165800,1437892950,24550,24550,24550,24550,0
20240318,165700,1437892950,24550,24550,24550,24550,0
20240318,165600,1437892950,24550,24550,24550,24550,0
20240318,165500,1437892950,24550,24550,24550,24550,0
20240318,165400,1437892950,24550,24550,24550,24550,0
20240318,165300,1437892950,24550,24550,24550,24550,0
20240318,165200,1437892950,24550,24550,24550,24550,0
20240318,165100,1437892950,24550,24550,24550,24550,781
20240318,165000,1437892950,24550,24550,24550,24550,0
20240318,164900,1437892950,24550,24550,24550,24550,0
20240318,164800,1437892950,24550,24550,24550,24550,0
20240318,164700,1437892950,24550,24550,24550,24550,0
20240318,164600,1437892950,24550,24550,24550,24550,0
20240318,164500,1437892950,24550,24550,24550,24550,0
20240318,164400,1437892950,24550,24550,24550,24550,0
20240318,164300,1437892950,24550,24550,24550,24550,0
20240318,164200,1437892950,24550,24550,24550,24550,0
20240318,164100,1437892950,24550,24550,24550,24550,0
20240318,164000,1437892950,24550,24550,24550,24550,0
20240318,163900,1437892950,24550,24550,24550,24550,0
20240318,163800,1437892950,24550,24550,24550,24550,0
20240318,163700,1437892950,24550,24550,24550,24550,0
20240318,163600,1437892950,24550,24550,24550,24550,0
20240318,163500,1437892950,24550,24550,24550,24550,0
20240318,163400,1437892950,24550,24550,24550,24550,0
20240318,163300,1437892950,24550,24550,24550,24550,0
20240318,163200,1437892950,24550,24550,24550,24550,0
20240318,163100,1437892950,24550,24550,24550,24550,0
20240318,163000,1437892950,24550,24550,24550,24550,0
20240318,162900,1437892950,24550,24550,24550,24550,0
20240318,162800,1437892950,24550,24550,24550,24550,0
20240318,162700,1437892950,24550,24550,24550,24550,0
20240318,162600,1437892950,24550,24550,24550,24550,0
20240318,162500,1437892950,24550,24550,24550,24550,0
20240318,162400,1437892950,24550,24550,24550,24550,0
20240318,162300,1437892950,24550,24550,24550,24550,0
20240318,162200,1437892950,24550,24550,24550,24550,0
20240318,162100,1437892950,24550,24550,24550,24550,781
20240318,162000,1437892950,24550,24550,24550,24550,0
20240318,161900,1437892950,24550,24550,24550,24550,0
20240318,161800,1437892950,24550,24550,24550,24550,0
20240318,161700,1437892950,24550,24550,24550,24550,0
20240318,161600,1437892950,24550,24550,24550,24550,0
20240318,161500,1437892950,24550,24550,24550,24550,0
20240318,161400,1437892950,24550,24550,24550,24550,0
20240318,161300,1437892950,24550,24550,24550,24550,0
20240318,161200,1437892950,24550,24550,24550,24550,0
20240318,161100,1437892950,24550,24550,24550,24550,0
20240318,161000,1437892950,24550,24550,24550,24550,0
20240318,160900,1437892950,24550,24550,24550,24550,0
20240318,160800,1437892950,24550,24550,24550,24550,0
20240318,160700,1437892950,24550,24550,24550,24550,0
20240318,160600,1437892950,24550,24550,24550,24550,0
20240318,160500,1437892950,24550,24550,24550,24550,0
20240318,160400,1437892950,24550,24550,24550,24550,0
20240318,160300,1437892950,24550,24550,24550,24550,0
20240318,160200,1437892950,24550,24550,24550,24550,0
20240318,160100,1437892950,24550,24550,24550,24550,0
20240318,160000,1437892950,24550,24550,24550,24550,0
20240318,155900,1437892950,24550,24550,24550,24550,0
20240318,155800,1437892950,24550,24550,24550,24550,0
20240318,155700,1437892950,24550,24550,24550,24550,0
20240318,155600,1437892950,24550,24550,24550,24550,0
20240318,155500,1437892950,24550,24550,24550,24550,0
20240318,155400,1437892950,24550,24550,24550,24550,0
20240318,155300,1437892950,24550,24550,24550,24550,0
20240318,155200,1437892950,24550,24550,24550,24550,0
20240318,155100,1437892950,24550,24550,24550,24550,781
20240318,155000,1437892950,24550,24550,24550,24550,0
20240318,154900,1437892950,24550,24550,24550,24550,0
20240318,154800,1437892950,24550,24550,24550,24550,0
20240318,154700,1437892950,24550,24550,24550,24550,0
20240318,154600,1437892950,24550,24550,24550,24550,0
20240318,154500,1437892950,24550,24550,24550,24550,0
20240318,154400,1437892950,24550,24550,24550,24550,0
20240318,154300,1437892950,24550,24550,24550,24550,0
20240318,154200,1437892950,24550,24550,24550,24550,0
20240318,154100,1437892950,24550,24550,24550,24550,0
20240318,154000,1437892950,24550,24550,24550,24550,0
20240318,153900,1437892950,24550,24550,24550,24550,0
20240318,153800,1437892950,24550,24550,24550,24550,0
20240318,153700,1437892950,24550,24550,24550,24550,0
20240318,153600,1437892950,24550,24550,24550,24550,0
20240318,153500,1437892950,24550,24550,24550,24550,0
20240318,153400,1437892950,24550,24550,24550,24550,0
20240318,153300,1437892950,24550,24550,24550,24550,0
20240318,153200,1437892950,24550,24550,24550,24550,0
20240318,153100,1437892950,24550,24550,24550,24550,0
20240318,153000,1437892950,24550,24550,24550,24550,781
20240318,152900,1418719400,24600,24600,24600,24600,0
20240318,152800,1418719400,24600,24600,24600,24600,0
20240318,152700,1418719400,24600,24600,24600,24600,0
20240318,152600,1418719400,24600,24600,24600,24600,0
20240318,152500,1418719400,24600,24600,24600,24600,0
20240318,152400,1418719400,24600,24600,24600,24600,0
20240318,152300,1418719400,24600,24600,24600,24600,0
20240318,152200,1418719400,24600,24600,24600,24600,0
20240318,152100,1418719400,24600,24600,24600,24600,0
20240318,152000,1418719400,24600,24600,24600,24600,0
20240318,151900,1418719400,24600,24600,24600,24600,1
20240318,151800,1418694800,24550,24700,24700,24550,307
20240318,151700,1411152200,24600,24650,24700,24600,741
20240318,151600,1392920500,24600,24600,24600,24600,8
20240318,151500,1392723700,24600,24650,24650,24600,107
20240318,151400,1390091150,24600,24650,24700,24600,185
20240318,151300,1385530700,24650,24650,24650,24650,0
20240318,151200,1385530700,24650,24650,24650,24650,53
20240318,151100,1384224250,24650,24700,24700,24650,38
20240318,151000,1383285700,24650,24700,24700,24650,8
20240318,150900,1383088150,24650,24650,24650,24650,195
20240318,150800,1378281400,24600,24650,24650,24600,108
20240318,150700,1375621100,24650,24650,24650,24650,200
20240318,150600,1370691100,24650,24700,24700,24650,268
20240318,150500,1364077600,24700,24700,24700,24700,39
20240318,150400,1363114300,24700,24700,24700,24650,104
20240318,150300,1360549450,24750,24750,24750,24750,5
20240318,150200,1360425700,24700,24700,24750,24700,847
20240318,150100,1339464200,24700,24700,24700,24700,30
20240318,150000,1338723200,24700,24700,24700,24700,32
20240318,145900,1337932800,24700,24700,24700,24700,410
20240318,145800,1327805800,24700,24700,24700,24700,1
20240318,145700,1327781100,24700,24700,24700,24700,39
20240318,145600,1326817800,24700,24700,24700,24700,0
20240318,145500,1326817800,24700,24700,24700,24700,0
20240318,145400,1326817800,24700,24650,24700,24650,154
20240318,145300,1323021600,24650,24650,24650,24650,6
20240318,145200,1322873700,24650,24650,24650,24650,0
20240318,145100,1322873700,24650,24650,24650,24650,0
20240318,145000,1322873700,24650,24650,24650,24650,13
20240318,144900,1322553250,24650,24650,24650,24650,37
20240318,144800,1321641200,24650,24650,24650,24650,0
20240318,144700,1321641200,24650,24650,24650,24650,54
20240318,144600,1320310100,24600,24600,24600,24600,0
20240318,144500,1320310100,24600,24650,24650,24600,100
20240318,144400,1317849600,24700,24700,24700,24700,180
20240318,144300,1313403600,24700,24700,24700,24700,60
20240318,144200,1311921600,24700,24600,24700,24600,601
20240318,144100,1297136700,24600,24600,24700,24600,372
20240318,144000,1287973800,24600,24700,24700,24550,13259
20240318,143900,962246550,24750,24750,24750,24750,125
20240318,143800,959152800,24750,24700,24750,24700,61
20240318,143700,957645600,24750,24800,24800,24700,1323
20240318,143600,924900000,24800,24750,24800,24750,91
20240318,143500,922643250,24800,24800,24800,24800,1
20240318,143400,922618450,24750,24700,24750,24700,12
20240318,143300,922321650,24750,24750,24750,24750,10
20240318,143200,922074150,24750,24750,24750,24750,52
20240318,143100,920787150,24750,24750,24750,24750,1
20240318,143000,920762400,24700,24700,24700,24700,0
20240318,142900,920762400,24700,24700,24700,24700,0
20240318,142800,920762400,24700,24700,24700,24700,2
20240318,142700,920713000,24700,24700,24750,24700,94
20240318,142600,918388300,24700,24700,24700,24700,0
20240318,142500,918388300,24700,24650,24700,24650,424
20240318,142400,907919650,24650,24700,24700,24650,30
20240318,142300,907179400,24700,24650,24700,24650,125
20240318,142200,904092450,24600,24650,24650,24600,51
20240318,142100,902837350,24600,24600,24600,24600,1
20240318,142000,902812750,24650,24650,24650,24650,1
20240318,141900,902788100,24550,24550,24550,24550,0
20240318,141800,902788100,24550,24550,24550,24550,0
20240318,141700,902788100,24550,24550,24550,24550,1
20240318,141600,902763550,24700,24700,24700,24700,2
20240318,141500,902714150,24650,24650,24650,24650,39
20240318,141400,901752800,24650,24650,24650,24650,0
20240318,141300,901752800,24650,24650,24650,24650,2
20240318,141200,901703500,24650,24650,24650,24600,76
20240318,141100,899830150,24600,24550,24600,24550,7
20240318,141000,899658250,24550,24550,24550,24550,0
20240318,140900,899658250,24550,24550,24550,24550,0
20240318,140800,899658250,24550,24650,24700,24500,205
20240318,140700,894624450,24700,24700,24700,24700,0
20240318,140600,894624450,24700,24700,24700,24700,0
20240318,140500,894624450,24700,24650,24700,24650,35
20240318,140400,893760050,24700,24600,24700,24600,39
20240318,140300,892796850,24550,24550,24550,24550,0
20240318,140200,892796850,24550,24550,24550,24550,10
20240318,140100,892551350,24550,24550,24550,24550,50
20240318,140000,891323850,24500,24500,24500,24500,0
20240318,135900,891323850,24500,24550,24550,24500,8
20240318,135800,891127750,24700,24650,24700,24650,38
20240318,135700,890189900,24700,24700,24700,24700,0
20240318,135600,890189900,24700,24650,24700,24650,8
20240318,135500,889992550,24650,24650,24650,24650,40
20240318,135400,889006550,24650,24550,24650,24500,102
20240318,135300,886503850,24500,24500,24500,24500,1
20240318,135200,886479350,24500,24550,24550,24500,69
20240318,135100,884787900,24500,24500,24500,24500,150
20240318,135000,881112900,24550,24550,24550,24550,44
20240318,134900,880032700,24500,24550,24550,24450,1004
20240318,134800,855428000,24600,24650,24650,24600,106
20240318,134700,852817300,24650,24650,24650,24650,2
20240318,134600,852768000,24550,24600,24600,24550,1000
20240318,134500,828209100,24700,24700,24700,24700,37
20240318,134400,827295200,24700,24600,24750,24600,51
20240318,134300,826034050,24600,24600,24600,24600,0
20240318,134200,826034050,24600,24600,24600,24600,21
20240318,134100,825517450,24750,24750,24750,24750,0
20240318,134000,825517450,24750,24750,24750,24750,36
20240318,133900,824626450,24750,24750,24750,24750,0
20240318,133800,824626450,24750,24750,24750,24750,39
20240318,133700,823661200,24750,24550,24750,24550,25
20240318,133600,823046450,24700,24700,24700,24700,64
20240318,133500,821465650,24550,24800,24800,24550,2001
20240318,133400,772242800,24750,24750,24750,24750,0
20240318,133300,772242800,24750,24750,24750,24750,37
20240318,133200,771327050,24750,24750,24750,24750,103
20240318,133100,768777800,24750,24650,24750,24650,401
20240318,133000,758862200,24650,24650,24650,24650,0
20240318,132900,758862200,24650,24650,24650,24650,0
20240318,132800,758862200,24650,24650,24650,24650,2
20240318,132700,758812900,24650,24650,24650,24650,2
20240318,132600,758763600,24650,24650,24700,24650,56
20240318,132500,757383000,24650,24650,24650,24650,0
20240318,132400,757383000,24650,24650,24650,24650,0
20240318,132300,757383000,24650,24650,24650,24650,0
20240318,132200,757383000,24650,24650,24650,24650,0
20240318,132100,757383000,24650,24650,24650,24650,1
20240318,132000,757358350,24650,24650,24650,24650,1
20240318,131900,757333700,24700,24650,24700,24650,47
20240318,131800,756175100,24650,24650,24650,24650,0
20240318,131700,756175100,24650,24650,24650,24650,0
20240318,131600,756175100,24650,24650,24650,24650,0
20240318,131500,756175100,24650,24650,24650,24650,0
20240318,131400,756175100,24650,24650,24650,24650,1
20240318,131300,756150450,24650,24650,24650,24650,21
20240318,131200,755632800,24650,24650,24650,24650,20
20240318,131100,755139800,24600,24600,24600,24600,0
20240318,131000,755139800,24600,24600,24600,24600,0
20240318,130900,755139800,24600,24600,24600,24600,570
20240318,130800,741117800,24600,24600,24600,24600,37
20240318,130700,740207600,24600,24600,24600,24550,58
20240318,130600,738782900,24600,24600,24600,24600,44
20240318,130500,737700500,24600,24550,24600,24550,47
20240318,130400,736546500,24600,24600,24600,24600,38
20240318,130300,735611700,24600,24600,24600,24600,39
20240318,130200,734652300,24550,24550,24550,24550,0
20240318,130100,734652300,24550,24550,24550,24550,0
20240318,130000,734652300,24550,24550,24550,24550,0
20240318,125900,734652300,24550,24550,24550,24550,73
20240318,125800,732860150,24500,24500,24500,24500,0
20240318,125700,732860150,24500,24500,24550,24500,214
20240318,125600,727616900,24550,24600,24600,24550,221
20240318,125500,722182750,24600,24600,24600,24600,119
20240318,125400,719255350,24600,24600,24600,24600,51
20240318,125300,718000750,24500,24700,24700,24500,1298
20240318,125200,686130450,24750,24750,24750,24750,0
20240318,125100,686130450,24750,24750,24750,24750,40
20240318,125000,685140450,24750,24700,24800,24700,137
20240318,124900,681743700,24750,24750,24750,24750,1
20240318,124800,681718950,24600,24600,24600,24600,0
20240318,124700,681718950,24600,24600,24600,24600,100
20240318,124600,679258950,24700,24700,24700,24700,39
20240318,124500,678295650,24700,24700,24700,24700,0
20240318,124400,678295650,24700,24700,24700,24700,37
20240318,124300,677381750,24700,24700,24700,24700,0
20240318,124200,677381750,24700,24700,24700,24700,50
20240318,124100,676146750,24750,24650,24750,24650,38
20240318,124000,675206450,24750,24750,24750,24750,0
20240318,123900,675206450,24750,24700,24750,24700,38
20240318,123800,674266250,24750,24750,24750,24750,0
20240318,123700,674266250,24750,24750,24750,24750,0
20240318,123600,674266250,24750,24650,24750,24600,72
20240318,123500,672488800,24600,24700,24750,24600,118
20240318,123400,669583250,24750,24700,24750,24700,38
20240318,123300,668642800,24750,24750,24750,24750,8
20240318,123200,668444800,24750,24650,24750,24650,41
20240318,123100,667430650,24650,24650,24650,24650,70
20240318,123000,665705150,24650,24700,24700,24650,36
20240318,122900,664816000,24700,24700,24700,24700,3
20240318,122800,664741900,24700,24700,24700,24700,9
20240318,122700,664519600,24700,24750,24750,24700,92
20240318,122600,662242750,24750,24750,24750,24750,0
20240318,122500,662242750,24750,24750,24750,24750,0
20240318,122400,662242750,24750,24750,24750,24750,1
20240318,122300,662218000,24750,24750,24750,24750,4
20240318,122200,662119000,24750,24700,24750,24700,33
20240318,122100,661302400,24700,24750,24750,24700,79
20240318,122000,659347300,24750,24750,24750,24750,13
20240318,121900,659025550,24700,24700,24700,24700,0
20240318,121800,659025550,24700,24700,24700,24700,0
20240318,121700,659025550,24700,24700,24700,24700,0
20240318,121600,659025550,24700,24700,24700,24700,2
20240318,121500,658976150,24750,24750,24750,24750,16
20240318,121400,658580150,24750,24700,24750,24700,55
20240318,121300,657219000,24700,24700,24700,24700,2
20240318,121200,657169600,24700,24700,24750,24700,65
20240318,121100,655561300,24700,24700,24700,24700,3
20240318,121000,655487200,24750,24700,24750,24700,38
20240318,120900,654547550,24650,24650,24650,24650,20
20240318,120800,654054550,24650,24650,24650,24600,72
20240318,120700,652282350,24650,24650,24650,24650,37
20240318,120600,651370300,24700,24700,24700,24700,0
20240318,120500,651370300,24700,24700,24700,24700,0
20240318,120400,651370300,24700,24700,24700,24700,89
20240318,120300,649172000,24600,24550,24600,24550,229
20240318,120200,643548600,24550,24600,24600,24550,1642
20240318,120100,603223550,24650,24650,24650,24650,99
20240318,120000,600783200,24700,24700,24700,24700,121
20240318,115900,597794500,24700,24700,24700,24700,4
20240318,115800,597695700,24600,24600,24600,24600,1
20240318,115700,597671100,24600,24650,24650,24600,43
20240318,115600,596611200,24650,24650,24650,24650,5
20240318,115500,596487950,24650,24650,24650,24650,39
20240318,115400,595526600,24650,24650,24650,24650,86
20240318,115300,593406700,24650,24600,24650,24600,161
20240318,115200,589445550,24600,24750,24750,24550,2954
20240318,115100,516748900,24700,24800,24800,24700,400
20240318,115000,506858150,24800,24800,24800,24800,0
20240318,114900,506858150,24800,24800,24800,24800,2
20240318,114800,506808550,24750,24750,24750,24750,0
20240318,114700,506808550,24750,24850,24850,24750,60
20240318,114600,505320550,24900,24900,24900,24850,50
20240318,114500,504075600,24900,24800,24900,24800,5
20240318,114400,503951300,24750,24750,24750,24750,0
20240318,114300,503951300,24750,24750,24750,24750,0
20240318,114200,503951300,24750,24750,24750,24750,5
20240318,114100,503827550,24700,24700,24700,24700,0
20240318,114000,503827550,24700,24700,24700,24700,85
20240318,113900,501728050,24700,24750,24750,24700,114
20240318,113800,498906600,24700,24700,24700,24700,3
20240318,113700,498832500,24750,24750,24750,24750,34
20240318,113600,497991000,24750,24750,24750,24750,854
20240318,113500,476854500,24750,24750,24750,24750,175
20240318,113400,472523250,24800,24800,24800,24800,0
20240318,113300,472523250,24800,24800,24800,24800,0
20240318,113200,472523250,24800,24800,24800,24800,0
20240318,113100,472523250,24800,24800,24800,24800,0
20240318,113000,472523250,24800,24800,24800,24800,429
20240318,112900,461884050,24800,24850,24850,24800,116
20240318,112800,459006300,24850,24850,24850,24850,21
20240318,112700,458484450,24850,24850,24850,24850,0
20240318,112600,458484450,24850,24850,24850,24850,26
20240318,112500,457838350,24850,24850,24850,24850,121
20240318,112400,454831500,24850,24850,24850,24850,0
20240318,112300,454831500,24850,24850,24850,24850,0
20240318,112200,454831500,24850,24850,24850,24850,8
20240318,112100,454632700,24850,24850,24850,24850,1
20240318,112000,454607850,24850,24850,24850,24850,1
20240318,111900,454583000,24850,24850,24850,24850,37
20240318,111800,453663550,24850,24850,24850,24850,1
20240318,111700,453638700,24850,24850,24850,24850,2
20240318,111600,453589000,24900,24850,24900,24850,12
20240318,111500,453290250,24850,24850,24850,24850,0
20240318,111400,453290250,24850,24900,24900,24850,34
20240318,111300,452444350,24950,24950,24950,24950,48
20240318,111200,451246750,24950,24950,24950,24950,112
20240318,111100,448452350,24950,24900,24950,24900,365
20240318,111000,439354050,24850,24850,24850,24850,30
20240318,110900,438608550,24800,24850,24850,24800,81
20240318,110800,436595850,24800,24800,24800,24800,10
20240318,110700,436347850,24750,24750,24750,24750,1
20240318,110600,436323100,24800,24800,24800,24800,3
20240318,110500,436248700,24800,24800,24800,24800,0
20240318,110400,436248700,24800,24800,24800,24800,10
20240318,110300,436000700,24750,24750,24750,24750,0
20240318,110200,436000700,24750,24750,24750,24750,10
20240318,110100,435753200,24750,24700,24750,24700,26
20240318,110000,435110500,24650,24650,24650,24650,245
20240318,105900,429071250,24650,24650,24650,24650,0
20240318,105800,429071250,24650,24650,24650,24650,27
20240318,105700,428405700,24700,24700,24700,24700,15
20240318,105600,428035200,24700,24750,24750,24700,234
20240318,105500,422253450,24750,24750,24750,24750,7
20240318,105400,422080200,24750,24750,24750,24750,208
20240318,105300,416932200,24750,24750,24750,24750,0
20240318,105200,416932200,24750,24750,24750,24750,0
20240318,105100,416932200,24750,24750,24750,24750,0
20240318,105000,416932200,24750,24750,24750,24750,0
20240318,104900,416932200,24750,24750,24750,24750,1
20240318,104800,416907450,24750,24750,24750,24750,0
20240318,104700,416907450,24750,24750,24750,24750,0
20240318,104600,416907450,24750,24750,24750,24750,2
20240318,104500,416857950,24750,24750,24750,24750,2
20240318,104400,416808450,24750,24750,24750,24750,53
20240318,104300,415496700,24750,24750,24750,24750,2
20240318,104200,415447200,24750,24800,24800,24750,29
20240318,104100,414728450,24800,24750,24800,24750,33
20240318,104000,413910700,24750,24700,24750,24700,206
20240318,103900,408821550,24750,24750,24750,24750,25
20240318,103800,408202800,24750,24750,24750,24750,14
20240318,103700,407856300,24750,24750,24750,24700,120
20240318,103600,404886350,24750,24750,24750,24750,262
20240318,103500,398401850,24750,24750,24750,24750,0
20240318,103400,398401850,24750,24750,24750,24750,113
20240318,103300,395605100,24800,24800,24800,24800,1
20240318,103200,395580300,24750,24750,24750,24750,1
20240318,103100,395555550,24750,24750,24750,24750,1
20240318,103000,395530800,24750,24750,24750,24750,38
20240318,102900,394590300,24700,24700,24700,24700,0
20240318,102800,394590300,24700,24700,24700,24700,0
20240318,102700,394590300,24700,24700,24700,24700,0
20240318,102600,394590300,24700,24700,24700,24700,0
20240318,102500,394590300,24700,24700,24700,24700,21
20240318,102400,394071600,24700,24700,24700,24650,312
20240318,102300,386376950,24700,24700,24700,24700,0
20240318,102200,386376950,24700,24700,24700,24700,509
20240318,102100,373804650,24700,24700,24700,24700,105
20240318,102000,371211150,24750,24750,24750,24750,0
20240318,101900,371211150,24750,24700,24750,24700,38
20240318,101800,370270700,24750,24750,24750,24750,0
20240318,101700,370270700,24750,24750,24750,24750,0
20240318,101600,370270700,24750,24700,24750,24650,47
20240318,101500,369109900,24750,24750,24750,24750,0
20240318,101400,369109900,24750,24700,24750,24700,69
20240318,101300,367403050,24700,24750,24750,24700,457
20240318,101200,356114050,24750,24750,24750,24750,35
20240318,101100,355247800,24750,24600,24750,24600,301
20240318,101000,347820000,24650,24650,24650,24650,221
20240318,100900,342372350,24650,24650,24650,24650,66
20240318,100800,340745450,24650,24650,24650,24650,43
20240318,100700,339685500,24700,24700,24700,24700,0
20240318,100600,339685500,24700,24700,24700,24700,71
20240318,100500,337931800,24700,24700,24700,24700,0
20240318,100400,337931800,24700,24700,24700,24700,130
20240318,100300,334720800,24700,24650,24700,24650,235
20240318,100200,328926300,24700,24700,24700,24700,177
20240318,100100,324554400,24750,24750,24750,24750,37
20240318,100000,323638650,24750,24750,24750,24750,109
20240318,095900,320940900,24750,24750,24750,24750,57
20240318,095800,319530150,24750,24800,24800,24750,201
20240318,095700,314552850,24850,24850,24850,24850,0
20240318,095600,314552850,24850,24850,24850,24850,21
20240318,095500,314031000,24800,24800,24800,24800,15
20240318,095400,313659000,24900,24900,24900,24900,0
20240318,095300,313659000,24900,24850,24900,24850,400
20240318,095200,303703400,24750,24750,24750,24750,0
20240318,095100,303703400,24750,24750,24750,24750,0
20240318,095000,303703400,24750,24850,24850,24750,207
20240318,094900,298579950,24750,24650,24750,24650,1075
20240318,094800,271987900,24650,24700,24700,24650,259
20240318,094700,265595500,24700,24750,24750,24700,671
20240318,094600,249017300,24700,24750,24750,24700,105
20240318,094500,246419550,24800,24800,24800,24800,10
20240318,094400,246171550,24800,24900,24900,24800,20
20240318,094300,245673850,24850,24850,24850,24850,3
20240318,094200,245599300,24800,24750,24800,24750,102
20240318,094100,243074750,24750,24750,24750,24700,64
20240318,094000,241491300,24700,24700,24700,24700,0
20240318,093900,241491300,24700,24700,24700,24700,50
20240318,093800,240256300,24750,24850,24850,24750,162
20240318,093700,236239200,24850,24750,24850,24750,27
20240318,093600,235568650,24750,24750,24750,24750,46
20240318,093500,234430150,24750,24750,24750,24750,50
20240318,093400,233192650,24700,24750,24750,24700,25
20240318,093300,232574900,24750,24750,24750,24750,127
20240318,093200,229431650,24750,24850,24850,24750,50
20240318,093100,228193550,24950,24950,24950,24950,0
20240318,093000,228193550,24950,24950,24950,24950,42
20240318,092900,227145650,24950,24950,24950,24950,5
20240318,092800,227020900,24800,24800,24800,24800,139
20240318,092700,223573700,24800,24800,24800,24800,10
20240318,092600,223325700,24750,24750,24750,24700,202
20240318,092500,218335350,24700,24750,24750,24700,226
20240318,092400,212753100,24700,24750,24750,24700,142
20240318,092300,209240700,24800,24750,24800,24750,1069
20240318,092200,182776600,24700,24750,24750,24700,156
20240318,092100,178920900,24750,24700,24750,24650,226
20240318,092000,173329050,24750,24700,24750,24700,269
20240318,091900,166684700,24700,24700,24700,24700,300
20240318,091800,159274700,24750,24850,24850,24750,360
20240318,091700,150358750,24850,24900,24900,24850,367
20240318,091600,141236250,25000,25000,25000,25000,45
20240318,091500,140111250,24850,25000,25000,24850,214
20240318,091400,134787400,25000,24950,25000,24900,182
20240318,091300,130239300,24850,24900,24900,24850,101
20240318,091200,127728200,24900,24950,24950,24900,30
20240318,091100,126981050,25050,25050,25050,25050,14
20240318,091000,126630350,25050,24950,25050,24950,170
20240318,090900,122382250,25050,25050,25050,25050,3
20240318,090800,122307100,25100,25100,25100,25100,0
20240318,090700,122307100,25100,24950,25100,24900,113
20240318,090600,119488250,24950,25050,25050,24950,335
20240318,090500,111113200,25000,25100,25100,25000,224
20240318,090400,105503800,25100,25000,25100,25000,292
20240318,090300,98201400,24950,25000,25100,24950,305
20240318,090200,90573650,24900,25050,25050,24850,133
20240318,090100,87255950,25050,24800,25050,24800,1629
20240318,090000,46680850,24700,24550,24800,24550,1887