KissMeData/357780/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211600,7101262500,295000,295000,295000,295000,879
20240318,211500,7101262500,295000,295000,295000,295000,0
20240318,211400,7101262500,295000,295000,295000,295000,0
20240318,211300,7101262500,295000,295000,295000,295000,0
20240318,211200,7101262500,295000,295000,295000,295000,0
20240318,211100,7101262500,295000,295000,295000,295000,0
20240318,211000,7101262500,295000,295000,295000,295000,0
20240318,210900,7101262500,295000,295000,295000,295000,0
20240318,210800,7101262500,295000,295000,295000,295000,0
20240318,210700,7101262500,295000,295000,295000,295000,0
20240318,210600,7101262500,295000,295000,295000,295000,0
20240318,210500,7101262500,295000,295000,295000,295000,0
20240318,210400,7101262500,295000,295000,295000,295000,0
20240318,210300,7101262500,295000,295000,295000,295000,0
20240318,210200,7101262500,295000,295000,295000,295000,0
20240318,210100,7101262500,295000,295000,295000,295000,0
20240318,210000,7101262500,295000,295000,295000,295000,0
20240318,205900,7101262500,295000,295000,295000,295000,0
20240318,205800,7101262500,295000,295000,295000,295000,0
20240318,205700,7101262500,295000,295000,295000,295000,0
20240318,205600,7101262500,295000,295000,295000,295000,0
20240318,205500,7101262500,295000,295000,295000,295000,0
20240318,205400,7101262500,295000,295000,295000,295000,0
20240318,205300,7101262500,295000,295000,295000,295000,0
20240318,205200,7101262500,295000,295000,295000,295000,0
20240318,205100,7101262500,295000,295000,295000,295000,0
20240318,205000,7101262500,295000,295000,295000,295000,0
20240318,204900,7101262500,295000,295000,295000,295000,0
20240318,204800,7101262500,295000,295000,295000,295000,0
20240318,204700,7101262500,295000,295000,295000,295000,0
20240318,204600,7101262500,295000,295000,295000,295000,879
20240318,204500,7101262500,295000,295000,295000,295000,0
20240318,204400,7101262500,295000,295000,295000,295000,0
20240318,204300,7101262500,295000,295000,295000,295000,0
20240318,204200,7101262500,295000,295000,295000,295000,0
20240318,204100,7101262500,295000,295000,295000,295000,0
20240318,204000,7101262500,295000,295000,295000,295000,0
20240318,203900,7101262500,295000,295000,295000,295000,0
20240318,203800,7101262500,295000,295000,295000,295000,0
20240318,203700,7101262500,295000,295000,295000,295000,0
20240318,203600,7101262500,295000,295000,295000,295000,0
20240318,203500,7101262500,295000,295000,295000,295000,0
20240318,203400,7101262500,295000,295000,295000,295000,0
20240318,203300,7101262500,295000,295000,295000,295000,0
20240318,203200,7101262500,295000,295000,295000,295000,0
20240318,203100,7101262500,295000,295000,295000,295000,0
20240318,203000,7101262500,295000,295000,295000,295000,0
20240318,202900,7101262500,295000,295000,295000,295000,0
20240318,202800,7101262500,295000,295000,295000,295000,0
20240318,202700,7101262500,295000,295000,295000,295000,0
20240318,202600,7101262500,295000,295000,295000,295000,0
20240318,202500,7101262500,295000,295000,295000,295000,0
20240318,202400,7101262500,295000,295000,295000,295000,0
20240318,202300,7101262500,295000,295000,295000,295000,0
20240318,202200,7101262500,295000,295000,295000,295000,0
20240318,202100,7101262500,295000,295000,295000,295000,0
20240318,202000,7101262500,295000,295000,295000,295000,0
20240318,201900,7101262500,295000,295000,295000,295000,0
20240318,201800,7101262500,295000,295000,295000,295000,0
20240318,201700,7101262500,295000,295000,295000,295000,0
20240318,201600,7101262500,295000,295000,295000,295000,879
20240318,201500,7101262500,295000,295000,295000,295000,0
20240318,201400,7101262500,295000,295000,295000,295000,0
20240318,201300,7101262500,295000,295000,295000,295000,0
20240318,201200,7101262500,295000,295000,295000,295000,0
20240318,201100,7101262500,295000,295000,295000,295000,0
20240318,201000,7101262500,295000,295000,295000,295000,0
20240318,200900,7101262500,295000,295000,295000,295000,0
20240318,200800,7101262500,295000,295000,295000,295000,0
20240318,200700,7101262500,295000,295000,295000,295000,0
20240318,200600,7101262500,295000,295000,295000,295000,0
20240318,200500,7101262500,295000,295000,295000,295000,0
20240318,200400,7101262500,295000,295000,295000,295000,0
20240318,200300,7101262500,295000,295000,295000,295000,0
20240318,200200,7101262500,295000,295000,295000,295000,0
20240318,200100,7101262500,295000,295000,295000,295000,0
20240318,200000,7101262500,295000,295000,295000,295000,0
20240318,195900,7101262500,295000,295000,295000,295000,0
20240318,195800,7101262500,295000,295000,295000,295000,0
20240318,195700,7101262500,295000,295000,295000,295000,0
20240318,195600,7101262500,295000,295000,295000,295000,0
20240318,195500,7101262500,295000,295000,295000,295000,0
20240318,195400,7101262500,295000,295000,295000,295000,0
20240318,195300,7101262500,295000,295000,295000,295000,0
20240318,195200,7101262500,295000,295000,295000,295000,0
20240318,195100,7101262500,295000,295000,295000,295000,0
20240318,195000,7101262500,295000,295000,295000,295000,0
20240318,194900,7101262500,295000,295000,295000,295000,0
20240318,194800,7101262500,295000,295000,295000,295000,0
20240318,194700,7101262500,295000,295000,295000,295000,0
20240318,194600,7101262500,295000,295000,295000,295000,879
20240318,194500,7101262500,295000,295000,295000,295000,0
20240318,194400,7101262500,295000,295000,295000,295000,0
20240318,194300,7101262500,295000,295000,295000,295000,0
20240318,194200,7101262500,295000,295000,295000,295000,0
20240318,194100,7101262500,295000,295000,295000,295000,0
20240318,194000,7101262500,295000,295000,295000,295000,0
20240318,193900,7101262500,295000,295000,295000,295000,0
20240318,193800,7101262500,295000,295000,295000,295000,0
20240318,193700,7101262500,295000,295000,295000,295000,0
20240318,193600,7101262500,295000,295000,295000,295000,0
20240318,193500,7101262500,295000,295000,295000,295000,0
20240318,193400,7101262500,295000,295000,295000,295000,0
20240318,193300,7101262500,295000,295000,295000,295000,0
20240318,193200,7101262500,295000,295000,295000,295000,0
20240318,193100,7101262500,295000,295000,295000,295000,0
20240318,193000,7101262500,295000,295000,295000,295000,0
20240318,192900,7101262500,295000,295000,295000,295000,0
20240318,192800,7101262500,295000,295000,295000,295000,0
20240318,192700,7101262500,295000,295000,295000,295000,0
20240318,192600,7101262500,295000,295000,295000,295000,0
20240318,192500,7101262500,295000,295000,295000,295000,0
20240318,192400,7101262500,295000,295000,295000,295000,0
20240318,192300,7101262500,295000,295000,295000,295000,0
20240318,192200,7101262500,295000,295000,295000,295000,0
20240318,192100,7101262500,295000,295000,295000,295000,0
20240318,192000,7101262500,295000,295000,295000,295000,0
20240318,191900,7101262500,295000,295000,295000,295000,0
20240318,191800,7101262500,295000,295000,295000,295000,0
20240318,191700,7101262500,295000,295000,295000,295000,0
20240318,191600,7101262500,295000,295000,295000,295000,879
20240318,191500,7101262500,295000,295000,295000,295000,0
20240318,191400,7101262500,295000,295000,295000,295000,0
20240318,191300,7101262500,295000,295000,295000,295000,0
20240318,191200,7101262500,295000,295000,295000,295000,0
20240318,191100,7101262500,295000,295000,295000,295000,0
20240318,191000,7101262500,295000,295000,295000,295000,0
20240318,190900,7101262500,295000,295000,295000,295000,0
20240318,190800,7101262500,295000,295000,295000,295000,0
20240318,190700,7101262500,295000,295000,295000,295000,0
20240318,190600,7101262500,295000,295000,295000,295000,0
20240318,190500,7101262500,295000,295000,295000,295000,0
20240318,190400,7101262500,295000,295000,295000,295000,0
20240318,190300,7101262500,295000,295000,295000,295000,0
20240318,190200,7101262500,295000,295000,295000,295000,0
20240318,190100,7101262500,295000,295000,295000,295000,0
20240318,190000,7101262500,295000,295000,295000,295000,0
20240318,185900,7101262500,295000,295000,295000,295000,0
20240318,185800,7101262500,295000,295000,295000,295000,0
20240318,185700,7101262500,295000,295000,295000,295000,0
20240318,185600,7101262500,295000,295000,295000,295000,0
20240318,185500,7101262500,295000,295000,295000,295000,0
20240318,185400,7101262500,295000,295000,295000,295000,0
20240318,185300,7101262500,295000,295000,295000,295000,0
20240318,185200,7101262500,295000,295000,295000,295000,0
20240318,185100,7101262500,295000,295000,295000,295000,0
20240318,185000,7101262500,295000,295000,295000,295000,0
20240318,184900,7101262500,295000,295000,295000,295000,0
20240318,184800,7101262500,295000,295000,295000,295000,0
20240318,184700,7101262500,295000,295000,295000,295000,0
20240318,184600,7101262500,295000,295000,295000,295000,879
20240318,184500,7101262500,295000,295000,295000,295000,0
20240318,184400,7101262500,295000,295000,295000,295000,0
20240318,184300,7101262500,295000,295000,295000,295000,0
20240318,184200,7101262500,295000,295000,295000,295000,0
20240318,184100,7101262500,295000,295000,295000,295000,0
20240318,184000,7101262500,295000,295000,295000,295000,0
20240318,183900,7101262500,295000,295000,295000,295000,0
20240318,183800,7101262500,295000,295000,295000,295000,0
20240318,183700,7101262500,295000,295000,295000,295000,0
20240318,183600,7101262500,295000,295000,295000,295000,0
20240318,183500,7101262500,295000,295000,295000,295000,0
20240318,183400,7101262500,295000,295000,295000,295000,0
20240318,183300,7101262500,295000,295000,295000,295000,0
20240318,183200,7101262500,295000,295000,295000,295000,0
20240318,183100,7101262500,295000,295000,295000,295000,0
20240318,183000,7101262500,295000,295000,295000,295000,0
20240318,182900,7101262500,295000,295000,295000,295000,0
20240318,182800,7101262500,295000,295000,295000,295000,0
20240318,182700,7101262500,295000,295000,295000,295000,0
20240318,182600,7101262500,295000,295000,295000,295000,0
20240318,182500,7101262500,295000,295000,295000,295000,0
20240318,182400,7101262500,295000,295000,295000,295000,0
20240318,182300,7101262500,295000,295000,295000,295000,0
20240318,182200,7101262500,295000,295000,295000,295000,0
20240318,182100,7101262500,295000,295000,295000,295000,0
20240318,182000,7101262500,295000,295000,295000,295000,0
20240318,181900,7101262500,295000,295000,295000,295000,0
20240318,181800,7101262500,295000,295000,295000,295000,0
20240318,181700,7101262500,295000,295000,295000,295000,0
20240318,181600,7101262500,295000,295000,295000,295000,879
20240318,181500,7101262500,295000,295000,295000,295000,0
20240318,181400,7101262500,295000,295000,295000,295000,0
20240318,181300,7101262500,295000,295000,295000,295000,0
20240318,181200,7101262500,295000,295000,295000,295000,0
20240318,181100,7101262500,295000,295000,295000,295000,0
20240318,181000,7101262500,295000,295000,295000,295000,0
20240318,180900,7101262500,295000,295000,295000,295000,0
20240318,180800,7101262500,295000,295000,295000,295000,0
20240318,180700,7101262500,295000,295000,295000,295000,0
20240318,180600,7101262500,295000,295000,295000,295000,0
20240318,180500,7101262500,295000,295000,295000,295000,0
20240318,180400,7101262500,295000,295000,295000,295000,0
20240318,180300,7101262500,295000,295000,295000,295000,0
20240318,180200,7101262500,295000,295000,295000,295000,0
20240318,180100,7101262500,295000,295000,295000,295000,0
20240318,180000,7101262500,295000,295000,295000,295000,0
20240318,175900,7101262500,295000,295000,295000,295000,0
20240318,175800,7101262500,295000,295000,295000,295000,0
20240318,175700,7101262500,295000,295000,295000,295000,0
20240318,175600,7101262500,295000,295000,295000,295000,0
20240318,175500,7101262500,295000,295000,295000,295000,0
20240318,175400,7101262500,295000,295000,295000,295000,0
20240318,175300,7101262500,295000,295000,295000,295000,0
20240318,175200,7101262500,295000,295000,295000,295000,0
20240318,175100,7101262500,295000,295000,295000,295000,0
20240318,175000,7101262500,295000,295000,295000,295000,0
20240318,174900,7101262500,295000,295000,295000,295000,0
20240318,174800,7101262500,295000,295000,295000,295000,0
20240318,174700,7101262500,295000,295000,295000,295000,0
20240318,174600,7101262500,295000,295000,295000,295000,879
20240318,174500,7101262500,295000,295000,295000,295000,0
20240318,174400,7101262500,295000,295000,295000,295000,0
20240318,174300,7101262500,295000,295000,295000,295000,0
20240318,174200,7101262500,295000,295000,295000,295000,0
20240318,174100,7101262500,295000,295000,295000,295000,0
20240318,174000,7101262500,295000,295000,295000,295000,0
20240318,173900,7101262500,295000,295000,295000,295000,0
20240318,173800,7101262500,295000,295000,295000,295000,0
20240318,173700,7101262500,295000,295000,295000,295000,0
20240318,173600,7101262500,295000,295000,295000,295000,0
20240318,173500,7101262500,295000,295000,295000,295000,0
20240318,173400,7101262500,295000,295000,295000,295000,0
20240318,173300,7101262500,295000,295000,295000,295000,0
20240318,173200,7101262500,295000,295000,295000,295000,0
20240318,173100,7101262500,295000,295000,295000,295000,0
20240318,173000,7101262500,295000,295000,295000,295000,0
20240318,172900,7101262500,295000,295000,295000,295000,0
20240318,172800,7101262500,295000,295000,295000,295000,0
20240318,172700,7101262500,295000,295000,295000,295000,0
20240318,172600,7101262500,295000,295000,295000,295000,0
20240318,172500,7101262500,295000,295000,295000,295000,0
20240318,172400,7101262500,295000,295000,295000,295000,0
20240318,172300,7101262500,295000,295000,295000,295000,0
20240318,172200,7101262500,295000,295000,295000,295000,0
20240318,172100,7101262500,295000,295000,295000,295000,0
20240318,172000,7101262500,295000,295000,295000,295000,0
20240318,171900,7101262500,295000,295000,295000,295000,0
20240318,171800,7101262500,295000,295000,295000,295000,0
20240318,171700,7101262500,295000,295000,295000,295000,0
20240318,171600,7101262500,295000,295000,295000,295000,879
20240318,171500,7101262500,295000,295000,295000,295000,0
20240318,171400,7101262500,295000,295000,295000,295000,0
20240318,171300,7101262500,295000,295000,295000,295000,0
20240318,171200,7101262500,295000,295000,295000,295000,0
20240318,171100,7101262500,295000,295000,295000,295000,0
20240318,171000,7101262500,295000,295000,295000,295000,0
20240318,170900,7101262500,295000,295000,295000,295000,0
20240318,170800,7101262500,295000,295000,295000,295000,0
20240318,170700,7101262500,295000,295000,295000,295000,0
20240318,170600,7101262500,295000,295000,295000,295000,0
20240318,170500,7101262500,295000,295000,295000,295000,0
20240318,170400,7101262500,295000,295000,295000,295000,0
20240318,170300,7101262500,295000,295000,295000,295000,0
20240318,170200,7101262500,295000,295000,295000,295000,0
20240318,170100,7101262500,295000,295000,295000,295000,0
20240318,170000,7101262500,295000,295000,295000,295000,0
20240318,165900,7101262500,295000,295000,295000,295000,0
20240318,165800,7101262500,295000,295000,295000,295000,0
20240318,165700,7101262500,295000,295000,295000,295000,0
20240318,165600,7101262500,295000,295000,295000,295000,0
20240318,165500,7101262500,295000,295000,295000,295000,0
20240318,165400,7101262500,295000,295000,295000,295000,0
20240318,165300,7101262500,295000,295000,295000,295000,0
20240318,165200,7101262500,295000,295000,295000,295000,0
20240318,165100,7101262500,295000,295000,295000,295000,0
20240318,165000,7101262500,295000,295000,295000,295000,0
20240318,164900,7101262500,295000,295000,295000,295000,0
20240318,164800,7101262500,295000,295000,295000,295000,0
20240318,164700,7101262500,295000,295000,295000,295000,0
20240318,164600,7101262500,295000,295000,295000,295000,879
20240318,164500,7101262500,295000,295000,295000,295000,0
20240318,164400,7101262500,295000,295000,295000,295000,0
20240318,164300,7101262500,295000,295000,295000,295000,0
20240318,164200,7101262500,295000,295000,295000,295000,0
20240318,164100,7101262500,295000,295000,295000,295000,0
20240318,164000,7101262500,295000,295000,295000,295000,0
20240318,163900,7101262500,295000,295000,295000,295000,0
20240318,163800,7101262500,295000,295000,295000,295000,0
20240318,163700,7101262500,295000,295000,295000,295000,0
20240318,163600,7101262500,295000,295000,295000,295000,0
20240318,163500,7101262500,295000,295000,295000,295000,0
20240318,163400,7101262500,295000,295000,295000,295000,0
20240318,163300,7101262500,295000,295000,295000,295000,0
20240318,163200,7101262500,295000,295000,295000,295000,0
20240318,163100,7101262500,295000,295000,295000,295000,0
20240318,163000,7101262500,295000,295000,295000,295000,0
20240318,162900,7101262500,295000,295000,295000,295000,0
20240318,162800,7101262500,295000,295000,295000,295000,0
20240318,162700,7101262500,295000,295000,295000,295000,0
20240318,162600,7101262500,295000,295000,295000,295000,0
20240318,162500,7101262500,295000,295000,295000,295000,0
20240318,162400,7101262500,295000,295000,295000,295000,0
20240318,162300,7101262500,295000,295000,295000,295000,0
20240318,162200,7101262500,295000,295000,295000,295000,0
20240318,162100,7101262500,295000,295000,295000,295000,0
20240318,162000,7101262500,295000,295000,295000,295000,0
20240318,161900,7101262500,295000,295000,295000,295000,0
20240318,161800,7101262500,295000,295000,295000,295000,0
20240318,161700,7101262500,295000,295000,295000,295000,0
20240318,161600,7101262500,295000,295000,295000,295000,879
20240318,161500,7101262500,295000,295000,295000,295000,0
20240318,161400,7101262500,295000,295000,295000,295000,0
20240318,161300,7101262500,295000,295000,295000,295000,0
20240318,161200,7101262500,295000,295000,295000,295000,0
20240318,161100,7101262500,295000,295000,295000,295000,0
20240318,161000,7101262500,295000,295000,295000,295000,0
20240318,160900,7101262500,295000,295000,295000,295000,0
20240318,160800,7101262500,295000,295000,295000,295000,0
20240318,160700,7101262500,295000,295000,295000,295000,0
20240318,160600,7101262500,295000,295000,295000,295000,0
20240318,160500,7101262500,295000,295000,295000,295000,0
20240318,160400,7101262500,295000,295000,295000,295000,0
20240318,160300,7101262500,295000,295000,295000,295000,0
20240318,160200,7101262500,295000,295000,295000,295000,0
20240318,160100,7101262500,295000,295000,295000,295000,0
20240318,160000,7101262500,295000,295000,295000,295000,0
20240318,155900,7101262500,295000,295000,295000,295000,0
20240318,155800,7101262500,295000,295000,295000,295000,0
20240318,155700,7101262500,295000,295000,295000,295000,0
20240318,155600,7101262500,295000,295000,295000,295000,0
20240318,155500,7101262500,295000,295000,295000,295000,0
20240318,155400,7101262500,295000,295000,295000,295000,0
20240318,155300,7101262500,295000,295000,295000,295000,0
20240318,155200,7101262500,295000,295000,295000,295000,0
20240318,155100,7101262500,295000,295000,295000,295000,0
20240318,155000,7101262500,295000,295000,295000,295000,0
20240318,154900,7101262500,295000,295000,295000,295000,0
20240318,154800,7101262500,295000,295000,295000,295000,0
20240318,154700,7101262500,295000,295000,295000,295000,0
20240318,154600,7101262500,295000,295000,295000,295000,879
20240318,154500,7101262500,295000,295000,295000,295000,0
20240318,154400,7101262500,295000,295000,295000,295000,0
20240318,154300,7101262500,295000,295000,295000,295000,0
20240318,154200,7101262500,295000,295000,295000,295000,0
20240318,154100,7101262500,295000,295000,295000,295000,0
20240318,154000,7101262500,295000,295000,295000,295000,0
20240318,153900,7101262500,295000,295000,295000,295000,0
20240318,153800,7101262500,295000,295000,295000,295000,0
20240318,153700,7101262500,295000,295000,295000,295000,0
20240318,153600,7101262500,295000,295000,295000,295000,0
20240318,153500,7101262500,295000,295000,295000,295000,0
20240318,153400,7101262500,295000,295000,295000,295000,0
20240318,153300,7101262500,295000,295000,295000,295000,0
20240318,153200,7101262500,295000,295000,295000,295000,0
20240318,153100,7101262500,295000,295000,295000,295000,0
20240318,153000,7101262500,295000,295000,295000,295000,879
20240318,152900,6841957500,294000,294000,294000,294000,0
20240318,152800,6841957500,294000,294000,294000,294000,0
20240318,152700,6841957500,294000,294000,294000,294000,0
20240318,152600,6841957500,294000,294000,294000,294000,0
20240318,152500,6841957500,294000,294000,294000,294000,0
20240318,152400,6841957500,294000,294000,294000,294000,0
20240318,152300,6841957500,294000,294000,294000,294000,0
20240318,152200,6841957500,294000,294000,294000,294000,0
20240318,152100,6841957500,294000,294000,294000,294000,0
20240318,152000,6841957500,294000,294000,294000,294000,0
20240318,151900,6841957500,294000,294000,294000,294000,43
20240318,151800,6829315500,294000,294500,294500,294000,40
20240318,151700,6817540000,294500,295000,295000,294500,11
20240318,151600,6814298500,294500,294500,295000,294500,165
20240318,151500,6765702500,294500,294000,294500,294000,99
20240318,151400,6736555000,294500,294500,294500,294000,102
20240318,151300,6706523500,294500,294000,294500,293500,153
20240318,151200,6661536500,294000,294500,294500,293500,180
20240318,151100,6608615000,294500,294000,294500,294000,53
20240318,151000,6593012500,294500,294000,294500,294000,79
20240318,150900,6569759500,294500,294000,294500,294000,250
20240318,150800,6496230500,294000,294000,294000,293500,53
20240318,150700,6480653000,294000,294000,294000,294000,50
20240318,150600,6465953000,294000,294000,294000,293500,79
20240318,150500,6442732500,294000,293500,294000,293000,88
20240318,150400,6416905000,293500,294000,294000,293500,76
20240318,150300,6394578500,294000,294000,294000,293500,39
20240318,150200,6383122000,294000,294000,294000,294000,63
20240318,150100,6364600000,294000,294000,294000,293500,57
20240318,150000,6347842500,294000,294000,294000,293500,71
20240318,145900,6326983000,294000,294000,294000,294000,56
20240318,145800,6310519000,294000,294000,294500,293000,115
20240318,145700,6276687500,294000,293500,294000,293000,98
20240318,145600,6247919000,294000,293000,294000,292500,73
20240318,145500,6226495500,293000,293500,293500,293000,133
20240318,145400,6187500000,293000,294000,294000,293000,95
20240318,145300,6159645000,293000,293500,294000,293000,139
20240318,145200,6118864000,293000,293500,294500,293000,335
20240318,145100,6020409000,293000,293000,293500,292500,134
20240318,145000,5981171500,292500,293000,293000,292500,111
20240318,144900,5948678000,293000,293000,294000,292000,161
20240318,144800,5901482000,292500,292500,292500,292000,117
20240318,144700,5867289000,292500,292500,292500,292000,74
20240318,144600,5845660000,292000,293500,293500,292000,108
20240318,144500,5814035000,293500,292500,293500,292500,120
20240318,144400,5778897000,293000,292500,293000,292500,90
20240318,144300,5752546000,292500,293000,293000,292500,99
20240318,144200,5723568500,293000,293500,294000,292500,154
20240318,144100,5678376000,293000,293500,294000,293000,189
20240318,144000,5622932000,294000,293500,294000,293000,101
20240318,143900,5593316000,293500,293500,293500,293000,97
20240318,143800,5564862000,293000,294000,294000,293000,96
20240318,143700,5536687500,294000,293500,294000,292500,86
20240318,143600,5511460500,293500,294500,294500,293000,116
20240318,143500,5477381500,294000,294500,294500,294000,102
20240318,143400,5447368500,294000,293500,294500,293500,382
20240318,143300,5335051000,294000,293500,294000,293500,83
20240318,143200,5310657000,294000,294000,294000,293500,53
20240318,143100,5295079500,294000,294000,294000,293000,72
20240318,143000,5273927000,294000,294000,294000,293500,73
20240318,142900,5252465500,293500,294000,294000,293500,75
20240318,142800,5230430000,294000,294000,294000,293500,71
20240318,142700,5209559000,294000,293500,294000,293500,86
20240318,142600,5184291000,294000,294000,294000,292000,70
20240318,142500,5163754000,294000,293000,294000,293000,580
20240318,142400,4993663500,292500,292000,292500,292000,324
20240318,142300,4898905000,292500,292500,292500,292000,123
20240318,142200,4862968000,292500,292000,292500,291500,123
20240318,142100,4827070000,292000,292000,292000,291500,103
20240318,142000,4796995500,291500,292000,292000,291500,31
20240318,141900,4787946000,292000,292000,292000,292000,29
20240318,141800,4779478000,292000,291500,292000,291500,28
20240318,141700,4771305000,292000,292000,292000,292000,14
20240318,141600,4767217000,292000,292000,292000,292000,19
20240318,141500,4761669000,292000,291500,292000,291500,17
20240318,141400,4756711000,292000,292000,292000,292000,105
20240318,141300,4726051000,292000,292000,292000,291500,40
20240318,141200,4714373500,292000,291500,292000,291500,33
20240318,141100,4704747500,292000,292000,292000,291500,22
20240318,141000,4698324000,292000,292000,292000,291500,59
20240318,140900,4681117000,292000,292000,292000,292000,35
20240318,140800,4670897000,292000,292000,292000,291500,16
20240318,140700,4666228000,292000,292000,292000,291500,18
20240318,140600,4660972500,292000,291500,292000,291500,13
20240318,140500,4657177500,291500,291500,292000,291500,39
20240318,140400,4645799000,292000,292000,292000,291500,12
20240318,140300,4642296000,292000,292000,292000,291500,244
20240318,140200,4571158500,291500,291500,292000,291500,20
20240318,140100,4565327000,292000,292000,292000,292000,47
20240318,140000,4551603000,292000,291500,292000,291500,7
20240318,135900,4549562000,292000,291500,292000,291500,10
20240318,135800,4546644500,292000,292000,292000,292000,14
20240318,135700,4542556500,292000,292000,292000,291500,37
20240318,135600,4531755500,292000,291500,292000,291500,14
20240318,135500,4527668000,291500,292000,292000,291500,36
20240318,135400,4517168000,292000,291500,292000,291500,57
20240318,135300,4500545500,291500,291500,292000,291000,202
20240318,135200,4441655500,291500,292000,292000,291500,29
20240318,135100,4433199500,292000,291500,292000,291500,268
20240318,135000,4355072500,292000,291500,292000,291500,47
20240318,134900,4341365500,291500,292000,292500,291500,38
20240318,134800,4330267000,292000,292000,292000,292000,5
20240318,134700,4328807000,292000,292000,292500,291500,31
20240318,134600,4319755000,292000,292500,292500,292000,16
20240318,134500,4315080500,292500,292000,292500,292000,32
20240318,134400,4305724500,291500,292000,292500,291500,11
20240318,134300,4302514000,292500,292500,292500,292000,315
20240318,134200,4210524000,292500,292500,292500,292000,28
20240318,134100,4202338000,292500,292000,292500,292000,29
20240318,134000,4193859000,292500,292500,292500,292000,35
20240318,133900,4183622000,292500,292500,292500,292000,47
20240318,133800,4169879500,292000,292500,292500,292000,28
20240318,133700,4161697000,292500,292500,292500,292000,35
20240318,133600,4151462000,292500,292500,292500,292500,22
20240318,133500,4145027000,292500,292500,292500,292500,5
20240318,133400,4143564500,292000,292500,292500,292000,10
20240318,133300,4140642500,292500,292500,292500,292000,47
20240318,133200,4126895500,292500,292500,292500,292500,5
20240318,133100,4125433000,292000,292000,292500,292000,45
20240318,133000,4112277500,292500,292500,292500,292500,54
20240318,132900,4096482500,292500,292500,292500,292000,38
20240318,132800,4085370000,292500,292500,292500,292500,21
20240318,132700,4079227500,292500,292500,292500,292500,17
20240318,132600,4074255000,292000,292000,292500,292000,20
20240318,132500,4068409500,292000,292500,292500,292000,68
20240318,132400,4048537000,292000,292000,292500,292000,34
20240318,132300,4038602000,292500,292500,292500,292500,13
20240318,132200,4034799500,292500,292500,292500,292500,28
20240318,132100,4026609500,292500,292500,292500,292000,21
20240318,132000,4020469500,292000,292500,292500,292000,19
20240318,131900,4014915000,292000,292500,292500,292000,37
20240318,131800,4004100000,292500,292500,292500,292500,9
20240318,131700,4001467500,292500,292500,292500,292500,20
20240318,131600,3995617500,292000,292500,292500,292000,36
20240318,131500,3985090000,292500,292500,292500,292500,14
20240318,131400,3980995000,292500,292500,292500,292500,2
20240318,131300,3980410000,292000,292500,292500,292000,71
20240318,131200,3959658000,292500,292500,292500,292000,19
20240318,131100,3954101000,292500,292500,292500,292000,18
20240318,131000,3948838500,292500,292500,292500,292500,14
20240318,130900,3944743500,292500,292500,292500,292500,28
20240318,130800,3936553500,292500,292500,292500,292000,17
20240318,130700,3931583500,292500,292500,292500,292500,17
20240318,130600,3926611000,292500,292500,292500,292000,20
20240318,130500,3920764000,292500,292500,292500,292500,22
20240318,130400,3914329000,292500,292000,292500,292000,8
20240318,130300,3911990500,292000,292500,292500,291500,16
20240318,130200,3907318500,292000,292500,292500,292000,25
20240318,130100,3900008500,292000,291500,292000,291500,37
20240318,130000,3889208000,292000,292500,292500,292000,8
20240318,125900,3886869500,293000,293000,293000,293000,13
20240318,125800,3883060500,293000,292500,293000,291500,23
20240318,125700,3876331000,292500,292000,292500,292000,34
20240318,125600,3866398000,292000,292000,292000,292000,3
20240318,125500,3865522000,291500,292500,292500,291500,50
20240318,125400,3850906500,292500,292000,293000,292000,121
20240318,125300,3815571000,293000,292500,293000,292000,45
20240318,125200,3802409000,293000,293000,293000,292500,20
20240318,125100,3796550000,293000,293000,293000,292500,25
20240318,125000,3789230000,293000,293000,293000,292500,28
20240318,124900,3781028500,293000,292500,293000,292500,119
20240318,124800,3746188000,292500,292500,293000,292000,176
20240318,124700,3694780000,293000,293000,293000,293000,1
20240318,124600,3694487000,293000,292500,293000,292500,21
20240318,124500,3688341000,292500,292000,293000,292000,38
20240318,124400,3677229000,292500,292500,292500,292500,12
20240318,124300,3673719000,293000,293000,293000,293000,17
20240318,124200,3668738000,293000,293000,293000,292000,22
20240318,124100,3662299000,292500,292500,293000,292500,32
20240318,124000,3652930000,292500,292000,292500,292000,10
20240318,123900,3650007500,292500,291500,292500,291500,29
20240318,123800,3641536000,292500,292500,292500,292000,13
20240318,123700,3637735500,291500,293000,293000,291500,39
20240318,123600,3626330500,293000,292500,293000,292500,20
20240318,123500,3620472500,292000,292500,292500,291500,46
20240318,123400,3607039000,292000,293000,293000,292000,290
20240318,123300,3522343500,293000,293000,293000,293000,15
20240318,123200,3517948500,292500,292500,293000,292500,185
20240318,123100,3463831500,292500,292500,292500,292500,13
20240318,123000,3460029000,292500,292000,292500,292000,21
20240318,122900,3453889500,292500,292500,292500,292500,10
20240318,122800,3450964500,292500,292500,292500,292500,14
20240318,122700,3446869500,292500,292500,292500,292000,22
20240318,122600,3440437000,292500,292500,292500,292500,15
20240318,122500,3436049500,292500,292500,292500,292500,23
20240318,122400,3429322000,292000,292500,292500,292000,44
20240318,122300,3416454500,292500,292500,292500,292500,11
20240318,122200,3413237000,292500,292500,292500,292000,48
20240318,122100,3399200000,292500,292500,292500,292000,24
20240318,122000,3392181000,292500,292000,292500,292000,32
20240318,121900,3382832000,292000,292500,292500,292000,24
20240318,121800,3375818500,292500,292500,292500,292500,9
20240318,121700,3373186000,292500,292500,292500,292000,28
20240318,121600,3364999000,292500,292500,292500,292500,15
20240318,121500,3360611500,292500,292500,292500,292500,4
20240318,121400,3359441500,292000,292500,292500,292000,14
20240318,121300,3355349000,292500,292500,292500,292000,48
20240318,121200,3341319000,292500,292500,292500,292000,39
20240318,121100,3329925500,292500,292500,292500,292500,0
20240318,121000,3329925500,292500,292500,292500,292500,12
20240318,120900,3326415500,292500,292500,292500,292000,53
20240318,120800,3310930000,292500,292500,292500,292500,1
20240318,120700,3310637500,292500,292500,292500,292500,10
20240318,120600,3307712500,292500,292500,292500,292000,29
20240318,120500,3299237500,292500,292500,292500,292000,332
20240318,120400,3202270500,293000,292500,293000,292500,9
20240318,120300,3199636500,293000,293000,293000,293000,19
20240318,120200,3194069500,293000,292500,293000,292500,3
20240318,120100,3193191000,293000,293000,293000,292500,21
20240318,120000,3187040500,293000,293000,293000,293000,16
20240318,115900,3182352500,293000,292500,293000,292500,41
20240318,115800,3170354500,293000,292500,293000,292500,259
20240318,115700,3094591000,292500,292500,292500,292000,36
20240318,115600,3084061500,292000,292500,292500,292000,36
20240318,115500,3073539500,292500,292000,292500,292000,7
20240318,115400,3071493000,292500,292000,292500,292000,24
20240318,115300,3064479000,292500,292500,292500,292000,24
20240318,115200,3057459500,292000,292500,292500,292000,10
20240318,115100,3054538000,292500,292500,292500,292000,25
20240318,115000,3047230500,292500,292500,292500,292500,2
20240318,114900,3046645500,292500,292500,292500,292500,30
20240318,114800,3037870500,292500,292500,292500,292000,13
20240318,114700,3034070500,292500,292500,292500,292500,11
20240318,114600,3030853000,292500,292500,292500,292000,28
20240318,114500,3022665500,292500,292500,292500,292000,23
20240318,114400,3015938500,292500,292000,292500,292000,11
20240318,114300,3012724500,292500,292500,292500,292000,10
20240318,114200,3009802500,292500,292500,292500,292500,26
20240318,114100,3002197500,292500,292500,292500,292000,19
20240318,114000,2996644000,292500,292500,292500,292500,22
20240318,113900,2990209000,292500,292500,292500,292000,16
20240318,113800,2985529500,292000,292500,292500,292000,54
20240318,113700,2969751000,292500,292000,292500,292000,13
20240318,113600,2965952500,292500,292500,292500,292500,24
20240318,113500,2958932500,292000,292500,292500,292000,22
20240318,113400,2952500000,292500,292500,292500,292500,15
20240318,113300,2948112500,292500,292500,292500,292000,18
20240318,113200,2942850500,292500,292500,292500,292500,11
20240318,113100,2939633000,292500,292500,292500,292500,16
20240318,113000,2934953000,292500,292500,292500,292000,22
20240318,112900,2928520500,292500,292500,292500,292500,8
20240318,112800,2926180500,292500,292500,292500,292000,27
20240318,112700,2918285500,292000,292500,292500,291500,57
20240318,112600,2901641000,292500,292500,292500,292000,32
20240318,112500,2892287500,292000,292500,292500,292000,185
20240318,112400,2838261000,292500,292500,292500,292000,22
20240318,112300,2831827000,292000,292500,292500,292000,10
20240318,112200,2828906500,292500,292500,292500,292500,26
20240318,112100,2821301500,292500,292500,292500,292500,12
20240318,112000,2817791500,292000,292500,292500,292000,25
20240318,111900,2810487000,292000,292500,292500,292000,3
20240318,111800,2809610000,292500,292500,292500,292000,62
20240318,111700,2791478500,292000,292500,292500,292000,15
20240318,111600,2787093500,292500,292500,292500,292000,11
20240318,111500,2783878500,292500,292500,292500,292000,19
20240318,111400,2778323500,292500,292500,292500,292500,28
20240318,111300,2770133500,292500,292000,292500,292000,5
20240318,111200,2768672500,292500,292500,292500,292000,106
20240318,111100,2737670500,292500,292500,292500,292500,9
20240318,111000,2735038000,292000,292500,292500,292000,28
20240318,110900,2726856000,292500,292500,292500,292500,5
20240318,110800,2725393500,292000,292500,292500,292000,58
20240318,110700,2708452500,292000,292500,292500,292000,10
20240318,110600,2705531000,292500,292500,292500,292500,23
20240318,110500,2698803500,292000,292000,292000,292000,5
20240318,110400,2697343500,292500,292500,292500,292500,10
20240318,110300,2694418500,292500,292500,292500,292500,4
20240318,110200,2693248500,292500,292500,292500,292000,27
20240318,110100,2685353500,292500,292500,292500,292500,19
20240318,110000,2679796000,292500,292500,292500,292500,6
20240318,105900,2678041000,292000,292500,292500,292000,22
20240318,105800,2671609000,293000,292500,293000,292500,91
20240318,105700,2644990500,292500,292500,292500,291500,31
20240318,105600,2635938500,292000,292000,292000,292000,8
20240318,105500,2633602500,292000,292000,292500,292000,146
20240318,105400,2590968000,292500,292500,292500,292000,67
20240318,105300,2571390000,292500,292500,292500,292500,4
20240318,105200,2570220000,292500,292000,293000,292000,12
20240318,105100,2566710500,293000,293000,293000,293000,2
20240318,105000,2566124500,293000,292500,293000,292000,173
20240318,104900,2515506000,292500,293000,293000,292500,7
20240318,104800,2513457500,293000,293000,293000,292500,38
20240318,104700,2502338000,293000,293000,293000,293000,12
20240318,104600,2498822000,293000,293000,294000,293000,26
20240318,104500,2491192000,293000,294500,294500,293000,246
20240318,104400,2418998500,294000,294500,294500,294000,281
20240318,104300,2336383500,294500,294000,294500,294000,28
20240318,104200,2328146000,294000,294500,294500,294000,20
20240318,104100,2322257000,294000,294500,294500,294000,21
20240318,104000,2316078000,294500,294500,294500,294000,16
20240318,103900,2311366500,294500,294500,294500,294000,16
20240318,103800,2306655500,294500,294500,294500,294000,16
20240318,103700,2301945500,294500,294500,294500,294000,13
20240318,103600,2298120500,294500,294500,294500,294000,31
20240318,103500,2288992500,294500,294500,294500,294500,2
20240318,103400,2288403500,294500,294500,294500,294500,36
20240318,103300,2277801500,294000,294500,294500,294000,63
20240318,103200,2259273000,294500,294500,294500,294500,6
20240318,103100,2257506000,294500,294500,294500,294500,11
20240318,103000,2254266500,294500,294500,294500,294000,72
20240318,102900,2233087500,294500,294500,294500,294500,3
20240318,102800,2232204000,294500,294500,294500,294500,5
20240318,102700,2230731500,294000,294500,294500,294000,24
20240318,102600,2223674500,294000,294000,294000,294000,90
20240318,102500,2197214500,294000,294000,294000,294000,6
20240318,102400,2195450500,294000,294000,294000,293500,6
20240318,102300,2193687000,294000,294000,294000,294000,9
20240318,102200,2191041000,294000,294000,294000,294000,12
20240318,102100,2187513000,294000,293500,294000,293000,65
20240318,102000,2168447500,294000,294000,294500,294000,41
20240318,101900,2156393000,294500,294500,294500,294500,46
20240318,101800,2142846000,294500,293500,294500,293500,130
20240318,101700,2104625000,293500,294000,294500,293500,351
20240318,101600,2001428000,294500,294500,294500,294500,28
20240318,101500,1993182000,294500,294500,294500,294000,119
20240318,101400,1958137000,294500,294500,294500,294500,110
20240318,101300,1925742000,294000,294500,294500,294000,128
20240318,101200,1888050000,294500,294500,294500,294500,16
20240318,101100,1883338000,294000,294000,294000,294000,118
20240318,101000,1848646000,294000,294000,294000,294000,50
20240318,100900,1833946000,294000,294000,294000,293500,15
20240318,100800,1829536500,293500,294000,294000,293500,85
20240318,100700,1804552500,294000,294500,294500,294000,16
20240318,100600,1799842500,294500,294000,294500,294000,274
20240318,100500,1719277000,293500,294000,294000,293500,63
20240318,100400,1700758500,294000,294000,294000,294000,3
20240318,100300,1699876500,294000,294000,294000,293500,16
20240318,100200,1695173500,294000,293500,294000,293500,107
20240318,100100,1663754500,293500,293500,293500,293500,5
20240318,100000,1662287000,293000,293500,293500,293000,50
20240318,095900,1647614500,293000,293000,293000,293000,20
20240318,095800,1641754500,293500,293000,293500,293000,43
20240318,095700,1629144500,293500,294000,294000,293500,159
20240318,095600,1582472000,294000,293500,294000,293500,115
20240318,095500,1548670000,294000,293500,294000,293500,26
20240318,095400,1541031000,294000,294000,294000,293500,79
20240318,095300,1517827500,294000,294000,294000,294000,14
20240318,095200,1513711500,293500,294000,294000,293500,142
20240318,095100,1472003500,293500,293000,294000,293000,276
20240318,095000,1391075000,293000,293000,293000,292500,105
20240318,094900,1360332000,293000,292000,293000,292000,203
20240318,094800,1300937500,292500,292500,292500,292500,12
20240318,094700,1297427500,292000,292500,292500,292000,2
20240318,094600,1296843000,292000,292000,292500,292000,59
20240318,094500,1279612500,292500,292000,292500,292000,25
20240318,094400,1272311500,291500,291500,291500,291500,4
20240318,094300,1271145500,291000,292000,292500,291000,29
20240318,094200,1262685000,292000,292500,292500,292000,10
20240318,094100,1259764000,292000,291500,292500,291000,217
20240318,094000,1196493000,291500,291000,291500,290000,378
20240318,093900,1086764000,291000,291500,291500,291000,120
20240318,093800,1051834000,291500,291500,291500,291500,8
20240318,093700,1049502000,291000,291500,291500,291000,21
20240318,093600,1043382500,291500,291500,291500,291500,7
20240318,093500,1041342000,291000,291000,291000,291000,10
20240318,093400,1038432000,292500,291500,292500,291500,30
20240318,093300,1029679000,291500,293000,293000,291500,81
20240318,093200,1006041500,292500,292500,292500,292500,16
20240318,093100,1001361500,292500,293000,293000,292000,132
20240318,093000,962749000,293000,293000,293000,292500,92
20240318,092900,935812000,292500,292000,293000,292000,235
20240318,092800,867043000,292000,292000,292000,292000,70
20240318,092700,846603000,292000,291500,292000,291000,89
20240318,092600,820643500,291500,292000,292000,291500,111
20240318,092500,788267000,292000,293000,293000,292000,69
20240318,092400,768084500,292500,292000,293000,292000,345
20240318,092300,667228000,292000,292000,292000,292000,22
20240318,092200,660804000,291500,292000,292000,291500,124
20240318,092100,624605000,291000,291500,292000,291000,105
20240318,092000,593968000,291500,291500,292000,291000,201
20240318,091900,535372500,291500,291000,291500,291000,88
20240318,091800,509738000,291000,290500,291000,290500,116
20240318,091700,475983000,290500,290500,291000,290500,64
20240318,091600,457386500,290500,290500,290500,290500,103
20240318,091500,427465000,290500,290000,290500,290000,119
20240318,091400,392911500,290000,290000,290000,290000,8
20240318,091300,390591500,290000,289500,290000,289500,331
20240318,091200,294702500,289500,289000,289500,289000,33
20240318,091100,285153500,289500,289000,289500,289000,24
20240318,091000,278206000,289000,289000,289000,289000,8
20240318,090900,275894000,289000,289000,289500,289000,116
20240318,090800,242368000,289000,289000,289000,289000,46
20240318,090700,229074000,289000,289000,289000,289000,113
20240318,090600,196417000,289000,289000,289500,289000,106
20240318,090500,165759500,289000,289000,289500,289000,14
20240318,090400,161713000,289500,290000,290000,289500,111
20240318,090300,129549500,289500,288500,289500,288500,178
20240318,090200,78144000,289000,289500,289500,288500,28
20240318,090100,70051500,289500,287500,290000,287500,102
20240318,090000,40534500,287500,287500,287500,287000,141