KissMeData/378340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212000,173446680250,29050,29050,29050,29050,32130
20240318,211900,173446680250,29050,29050,29050,29050,0
20240318,211800,173446680250,29050,29050,29050,29050,0
20240318,211700,173446680250,29050,29050,29050,29050,0
20240318,211600,173446680250,29050,29050,29050,29050,0
20240318,211500,173446680250,29050,29050,29050,29050,0
20240318,211400,173446680250,29050,29050,29050,29050,0
20240318,211300,173446680250,29050,29050,29050,29050,0
20240318,211200,173446680250,29050,29050,29050,29050,0
20240318,211100,173446680250,29050,29050,29050,29050,0
20240318,211000,173446680250,29050,29050,29050,29050,0
20240318,210900,173446680250,29050,29050,29050,29050,0
20240318,210800,173446680250,29050,29050,29050,29050,0
20240318,210700,173446680250,29050,29050,29050,29050,0
20240318,210600,173446680250,29050,29050,29050,29050,0
20240318,210500,173446680250,29050,29050,29050,29050,0
20240318,210400,173446680250,29050,29050,29050,29050,0
20240318,210300,173446680250,29050,29050,29050,29050,0
20240318,210200,173446680250,29050,29050,29050,29050,0
20240318,210100,173446680250,29050,29050,29050,29050,0
20240318,210000,173446680250,29050,29050,29050,29050,0
20240318,205900,173446680250,29050,29050,29050,29050,0
20240318,205800,173446680250,29050,29050,29050,29050,0
20240318,205700,173446680250,29050,29050,29050,29050,0
20240318,205600,173446680250,29050,29050,29050,29050,0
20240318,205500,173446680250,29050,29050,29050,29050,0
20240318,205400,173446680250,29050,29050,29050,29050,0
20240318,205300,173446680250,29050,29050,29050,29050,0
20240318,205200,173446680250,29050,29050,29050,29050,0
20240318,205100,173446680250,29050,29050,29050,29050,0
20240318,205000,173446680250,29050,29050,29050,29050,32130
20240318,204900,173446680250,29050,29050,29050,29050,0
20240318,204800,173446680250,29050,29050,29050,29050,0
20240318,204700,173446680250,29050,29050,29050,29050,0
20240318,204600,173446680250,29050,29050,29050,29050,0
20240318,204500,173446680250,29050,29050,29050,29050,0
20240318,204400,173446680250,29050,29050,29050,29050,0
20240318,204300,173446680250,29050,29050,29050,29050,0
20240318,204200,173446680250,29050,29050,29050,29050,0
20240318,204100,173446680250,29050,29050,29050,29050,0
20240318,204000,173446680250,29050,29050,29050,29050,0
20240318,203900,173446680250,29050,29050,29050,29050,0
20240318,203800,173446680250,29050,29050,29050,29050,0
20240318,203700,173446680250,29050,29050,29050,29050,0
20240318,203600,173446680250,29050,29050,29050,29050,0
20240318,203500,173446680250,29050,29050,29050,29050,0
20240318,203400,173446680250,29050,29050,29050,29050,0
20240318,203300,173446680250,29050,29050,29050,29050,0
20240318,203200,173446680250,29050,29050,29050,29050,0
20240318,203100,173446680250,29050,29050,29050,29050,0
20240318,203000,173446680250,29050,29050,29050,29050,0
20240318,202900,173446680250,29050,29050,29050,29050,0
20240318,202800,173446680250,29050,29050,29050,29050,0
20240318,202700,173446680250,29050,29050,29050,29050,0
20240318,202600,173446680250,29050,29050,29050,29050,0
20240318,202500,173446680250,29050,29050,29050,29050,0
20240318,202400,173446680250,29050,29050,29050,29050,0
20240318,202300,173446680250,29050,29050,29050,29050,0
20240318,202200,173446680250,29050,29050,29050,29050,0
20240318,202100,173446680250,29050,29050,29050,29050,0
20240318,202000,173446680250,29050,29050,29050,29050,32130
20240318,201900,173446680250,29050,29050,29050,29050,0
20240318,201800,173446680250,29050,29050,29050,29050,0
20240318,201700,173446680250,29050,29050,29050,29050,0
20240318,201600,173446680250,29050,29050,29050,29050,0
20240318,201500,173446680250,29050,29050,29050,29050,0
20240318,201400,173446680250,29050,29050,29050,29050,0
20240318,201300,173446680250,29050,29050,29050,29050,0
20240318,201200,173446680250,29050,29050,29050,29050,0
20240318,201100,173446680250,29050,29050,29050,29050,0
20240318,201000,173446680250,29050,29050,29050,29050,0
20240318,200900,173446680250,29050,29050,29050,29050,0
20240318,200800,173446680250,29050,29050,29050,29050,0
20240318,200700,173446680250,29050,29050,29050,29050,0
20240318,200600,173446680250,29050,29050,29050,29050,0
20240318,200500,173446680250,29050,29050,29050,29050,0
20240318,200400,173446680250,29050,29050,29050,29050,0
20240318,200300,173446680250,29050,29050,29050,29050,0
20240318,200200,173446680250,29050,29050,29050,29050,0
20240318,200100,173446680250,29050,29050,29050,29050,0
20240318,200000,173446680250,29050,29050,29050,29050,0
20240318,195900,173446680250,29050,29050,29050,29050,0
20240318,195800,173446680250,29050,29050,29050,29050,0
20240318,195700,173446680250,29050,29050,29050,29050,0
20240318,195600,173446680250,29050,29050,29050,29050,0
20240318,195500,173446680250,29050,29050,29050,29050,0
20240318,195400,173446680250,29050,29050,29050,29050,0
20240318,195300,173446680250,29050,29050,29050,29050,0
20240318,195200,173446680250,29050,29050,29050,29050,0
20240318,195100,173446680250,29050,29050,29050,29050,0
20240318,195000,173446680250,29050,29050,29050,29050,32130
20240318,194900,173446680250,29050,29050,29050,29050,0
20240318,194800,173446680250,29050,29050,29050,29050,0
20240318,194700,173446680250,29050,29050,29050,29050,0
20240318,194600,173446680250,29050,29050,29050,29050,0
20240318,194500,173446680250,29050,29050,29050,29050,0
20240318,194400,173446680250,29050,29050,29050,29050,0
20240318,194300,173446680250,29050,29050,29050,29050,0
20240318,194200,173446680250,29050,29050,29050,29050,0
20240318,194100,173446680250,29050,29050,29050,29050,0
20240318,194000,173446680250,29050,29050,29050,29050,0
20240318,193900,173446680250,29050,29050,29050,29050,0
20240318,193800,173446680250,29050,29050,29050,29050,0
20240318,193700,173446680250,29050,29050,29050,29050,0
20240318,193600,173446680250,29050,29050,29050,29050,0
20240318,193500,173446680250,29050,29050,29050,29050,0
20240318,193400,173446680250,29050,29050,29050,29050,0
20240318,193300,173446680250,29050,29050,29050,29050,0
20240318,193200,173446680250,29050,29050,29050,29050,0
20240318,193100,173446680250,29050,29050,29050,29050,0
20240318,193000,173446680250,29050,29050,29050,29050,0
20240318,192900,173446680250,29050,29050,29050,29050,0
20240318,192800,173446680250,29050,29050,29050,29050,0
20240318,192700,173446680250,29050,29050,29050,29050,0
20240318,192600,173446680250,29050,29050,29050,29050,0
20240318,192500,173446680250,29050,29050,29050,29050,0
20240318,192400,173446680250,29050,29050,29050,29050,0
20240318,192300,173446680250,29050,29050,29050,29050,0
20240318,192200,173446680250,29050,29050,29050,29050,0
20240318,192100,173446680250,29050,29050,29050,29050,0
20240318,192000,173446680250,29050,29050,29050,29050,32130
20240318,191900,173446680250,29050,29050,29050,29050,0
20240318,191800,173446680250,29050,29050,29050,29050,0
20240318,191700,173446680250,29050,29050,29050,29050,0
20240318,191600,173446680250,29050,29050,29050,29050,0
20240318,191500,173446680250,29050,29050,29050,29050,0
20240318,191400,173446680250,29050,29050,29050,29050,0
20240318,191300,173446680250,29050,29050,29050,29050,0
20240318,191200,173446680250,29050,29050,29050,29050,0
20240318,191100,173446680250,29050,29050,29050,29050,0
20240318,191000,173446680250,29050,29050,29050,29050,0
20240318,190900,173446680250,29050,29050,29050,29050,0
20240318,190800,173446680250,29050,29050,29050,29050,0
20240318,190700,173446680250,29050,29050,29050,29050,0
20240318,190600,173446680250,29050,29050,29050,29050,0
20240318,190500,173446680250,29050,29050,29050,29050,0
20240318,190400,173446680250,29050,29050,29050,29050,0
20240318,190300,173446680250,29050,29050,29050,29050,0
20240318,190200,173446680250,29050,29050,29050,29050,0
20240318,190100,173446680250,29050,29050,29050,29050,0
20240318,190000,173446680250,29050,29050,29050,29050,0
20240318,185900,173446680250,29050,29050,29050,29050,0
20240318,185800,173446680250,29050,29050,29050,29050,0
20240318,185700,173446680250,29050,29050,29050,29050,0
20240318,185600,173446680250,29050,29050,29050,29050,0
20240318,185500,173446680250,29050,29050,29050,29050,0
20240318,185400,173446680250,29050,29050,29050,29050,0
20240318,185300,173446680250,29050,29050,29050,29050,0
20240318,185200,173446680250,29050,29050,29050,29050,0
20240318,185100,173446680250,29050,29050,29050,29050,0
20240318,185000,173446680250,29050,29050,29050,29050,32130
20240318,184900,173446680250,29050,29050,29050,29050,0
20240318,184800,173446680250,29050,29050,29050,29050,0
20240318,184700,173446680250,29050,29050,29050,29050,0
20240318,184600,173446680250,29050,29050,29050,29050,0
20240318,184500,173446680250,29050,29050,29050,29050,0
20240318,184400,173446680250,29050,29050,29050,29050,0
20240318,184300,173446680250,29050,29050,29050,29050,0
20240318,184200,173446680250,29050,29050,29050,29050,0
20240318,184100,173446680250,29050,29050,29050,29050,0
20240318,184000,173446680250,29050,29050,29050,29050,0
20240318,183900,173446680250,29050,29050,29050,29050,0
20240318,183800,173446680250,29050,29050,29050,29050,0
20240318,183700,173446680250,29050,29050,29050,29050,0
20240318,183600,173446680250,29050,29050,29050,29050,0
20240318,183500,173446680250,29050,29050,29050,29050,0
20240318,183400,173446680250,29050,29050,29050,29050,0
20240318,183300,173446680250,29050,29050,29050,29050,0
20240318,183200,173446680250,29050,29050,29050,29050,0
20240318,183100,173446680250,29050,29050,29050,29050,0
20240318,183000,173446680250,29050,29050,29050,29050,0
20240318,182900,173446680250,29050,29050,29050,29050,0
20240318,182800,173446680250,29050,29050,29050,29050,0
20240318,182700,173446680250,29050,29050,29050,29050,0
20240318,182600,173446680250,29050,29050,29050,29050,0
20240318,182500,173446680250,29050,29050,29050,29050,0
20240318,182400,173446680250,29050,29050,29050,29050,0
20240318,182300,173446680250,29050,29050,29050,29050,0
20240318,182200,173446680250,29050,29050,29050,29050,0
20240318,182100,173446680250,29050,29050,29050,29050,0
20240318,182000,173446680250,29050,29050,29050,29050,32130
20240318,181900,173446680250,29050,29050,29050,29050,0
20240318,181800,173446680250,29050,29050,29050,29050,0
20240318,181700,173446680250,29050,29050,29050,29050,0
20240318,181600,173446680250,29050,29050,29050,29050,0
20240318,181500,173446680250,29050,29050,29050,29050,0
20240318,181400,173446680250,29050,29050,29050,29050,0
20240318,181300,173446680250,29050,29050,29050,29050,0
20240318,181200,173446680250,29050,29050,29050,29050,0
20240318,181100,173446680250,29050,29050,29050,29050,0
20240318,181000,173446680250,29050,29050,29050,29050,0
20240318,180900,173446680250,29050,29050,29050,29050,0
20240318,180800,173446680250,29050,29050,29050,29050,0
20240318,180700,173446680250,29050,29050,29050,29050,0
20240318,180600,173446680250,29050,29050,29050,29050,0
20240318,180500,173446680250,29050,29050,29050,29050,0
20240318,180400,173446680250,29050,29050,29050,29050,0
20240318,180300,173446680250,29050,29050,29050,29050,0
20240318,180200,173446680250,29050,29050,29050,29050,0
20240318,180100,173446680250,29050,29050,29050,29050,0
20240318,180000,173446680250,29050,29050,29050,29050,0
20240318,175900,173446680250,29050,29050,29050,29050,0
20240318,175800,173446680250,29050,29050,29050,29050,0
20240318,175700,173446680250,29050,29050,29050,29050,0
20240318,175600,173446680250,29050,29050,29050,29050,0
20240318,175500,173446680250,29050,29050,29050,29050,0
20240318,175400,173446680250,29050,29050,29050,29050,0
20240318,175300,173446680250,29050,29050,29050,29050,0
20240318,175200,173446680250,29050,29050,29050,29050,0
20240318,175100,173446680250,29050,29050,29050,29050,0
20240318,175000,173446680250,29050,29050,29050,29050,32130
20240318,174900,173446680250,29050,29050,29050,29050,0
20240318,174800,173446680250,29050,29050,29050,29050,0
20240318,174700,173446680250,29050,29050,29050,29050,0
20240318,174600,173446680250,29050,29050,29050,29050,0
20240318,174500,173446680250,29050,29050,29050,29050,0
20240318,174400,173446680250,29050,29050,29050,29050,0
20240318,174300,173446680250,29050,29050,29050,29050,0
20240318,174200,173446680250,29050,29050,29050,29050,0
20240318,174100,173446680250,29050,29050,29050,29050,0
20240318,174000,173446680250,29050,29050,29050,29050,0
20240318,173900,173446680250,29050,29050,29050,29050,0
20240318,173800,173446680250,29050,29050,29050,29050,0
20240318,173700,173446680250,29050,29050,29050,29050,0
20240318,173600,173446680250,29050,29050,29050,29050,0
20240318,173500,173446680250,29050,29050,29050,29050,0
20240318,173400,173446680250,29050,29050,29050,29050,0
20240318,173300,173446680250,29050,29050,29050,29050,0
20240318,173200,173446680250,29050,29050,29050,29050,0
20240318,173100,173446680250,29050,29050,29050,29050,0
20240318,173000,173446680250,29050,29050,29050,29050,0
20240318,172900,173446680250,29050,29050,29050,29050,0
20240318,172800,173446680250,29050,29050,29050,29050,0
20240318,172700,173446680250,29050,29050,29050,29050,0
20240318,172600,173446680250,29050,29050,29050,29050,0
20240318,172500,173446680250,29050,29050,29050,29050,0
20240318,172400,173446680250,29050,29050,29050,29050,0
20240318,172300,173446680250,29050,29050,29050,29050,0
20240318,172200,173446680250,29050,29050,29050,29050,0
20240318,172100,173446680250,29050,29050,29050,29050,0
20240318,172000,173446680250,29050,29050,29050,29050,32130
20240318,171900,173446680250,29050,29050,29050,29050,0
20240318,171800,173446680250,29050,29050,29050,29050,0
20240318,171700,173446680250,29050,29050,29050,29050,0
20240318,171600,173446680250,29050,29050,29050,29050,0
20240318,171500,173446680250,29050,29050,29050,29050,0
20240318,171400,173446680250,29050,29050,29050,29050,0
20240318,171300,173446680250,29050,29050,29050,29050,0
20240318,171200,173446680250,29050,29050,29050,29050,0
20240318,171100,173446680250,29050,29050,29050,29050,0
20240318,171000,173446680250,29050,29050,29050,29050,0
20240318,170900,173446680250,29050,29050,29050,29050,0
20240318,170800,173446680250,29050,29050,29050,29050,0
20240318,170700,173446680250,29050,29050,29050,29050,0
20240318,170600,173446680250,29050,29050,29050,29050,0
20240318,170500,173446680250,29050,29050,29050,29050,0
20240318,170400,173446680250,29050,29050,29050,29050,0
20240318,170300,173446680250,29050,29050,29050,29050,0
20240318,170200,173446680250,29050,29050,29050,29050,0
20240318,170100,173446680250,29050,29050,29050,29050,0
20240318,170000,173446680250,29050,29050,29050,29050,0
20240318,165900,173446680250,29050,29050,29050,29050,0
20240318,165800,173446680250,29050,29050,29050,29050,0
20240318,165700,173446680250,29050,29050,29050,29050,0
20240318,165600,173446680250,29050,29050,29050,29050,0
20240318,165500,173446680250,29050,29050,29050,29050,0
20240318,165400,173446680250,29050,29050,29050,29050,0
20240318,165300,173446680250,29050,29050,29050,29050,0
20240318,165200,173446680250,29050,29050,29050,29050,0
20240318,165100,173446680250,29050,29050,29050,29050,0
20240318,165000,173446680250,29050,29050,29050,29050,32130
20240318,164900,173446680250,29050,29050,29050,29050,0
20240318,164800,173446680250,29050,29050,29050,29050,0
20240318,164700,173446680250,29050,29050,29050,29050,0
20240318,164600,173446680250,29050,29050,29050,29050,0
20240318,164500,173446680250,29050,29050,29050,29050,0
20240318,164400,173446680250,29050,29050,29050,29050,0
20240318,164300,173446680250,29050,29050,29050,29050,0
20240318,164200,173446680250,29050,29050,29050,29050,0
20240318,164100,173446680250,29050,29050,29050,29050,0
20240318,164000,173446680250,29050,29050,29050,29050,0
20240318,163900,173446680250,29050,29050,29050,29050,0
20240318,163800,173446680250,29050,29050,29050,29050,0
20240318,163700,173446680250,29050,29050,29050,29050,0
20240318,163600,173446680250,29050,29050,29050,29050,0
20240318,163500,173446680250,29050,29050,29050,29050,0
20240318,163400,173446680250,29050,29050,29050,29050,0
20240318,163300,173446680250,29050,29050,29050,29050,0
20240318,163200,173446680250,29050,29050,29050,29050,0
20240318,163100,173446680250,29050,29050,29050,29050,0
20240318,163000,173446680250,29050,29050,29050,29050,0
20240318,162900,173446680250,29050,29050,29050,29050,0
20240318,162800,173446680250,29050,29050,29050,29050,0
20240318,162700,173446680250,29050,29050,29050,29050,0
20240318,162600,173446680250,29050,29050,29050,29050,0
20240318,162500,173446680250,29050,29050,29050,29050,0
20240318,162400,173446680250,29050,29050,29050,29050,0
20240318,162300,173446680250,29050,29050,29050,29050,0
20240318,162200,173446680250,29050,29050,29050,29050,0
20240318,162100,173446680250,29050,29050,29050,29050,0
20240318,162000,173446680250,29050,29050,29050,29050,32130
20240318,161900,173446680250,29050,29050,29050,29050,0
20240318,161800,173446680250,29050,29050,29050,29050,0
20240318,161700,173446680250,29050,29050,29050,29050,0
20240318,161600,173446680250,29050,29050,29050,29050,0
20240318,161500,173446680250,29050,29050,29050,29050,0
20240318,161400,173446680250,29050,29050,29050,29050,0
20240318,161300,173446680250,29050,29050,29050,29050,0
20240318,161200,173446680250,29050,29050,29050,29050,0
20240318,161100,173446680250,29050,29050,29050,29050,0
20240318,161000,173446680250,29050,29050,29050,29050,0
20240318,160900,173446680250,29050,29050,29050,29050,0
20240318,160800,173446680250,29050,29050,29050,29050,0
20240318,160700,173446680250,29050,29050,29050,29050,0
20240318,160600,173446680250,29050,29050,29050,29050,0
20240318,160500,173446680250,29050,29050,29050,29050,0
20240318,160400,173446680250,29050,29050,29050,29050,0
20240318,160300,173446680250,29050,29050,29050,29050,0
20240318,160200,173446680250,29050,29050,29050,29050,0
20240318,160100,173446680250,29050,29050,29050,29050,0
20240318,160000,173446680250,29050,29050,29050,29050,0
20240318,155900,173446680250,29050,29050,29050,29050,0
20240318,155800,173446680250,29050,29050,29050,29050,0
20240318,155700,173446680250,29050,29050,29050,29050,0
20240318,155600,173446680250,29050,29050,29050,29050,0
20240318,155500,173446680250,29050,29050,29050,29050,0
20240318,155400,173446680250,29050,29050,29050,29050,0
20240318,155300,173446680250,29050,29050,29050,29050,0
20240318,155200,173446680250,29050,29050,29050,29050,0
20240318,155100,173446680250,29050,29050,29050,29050,0
20240318,155000,173446680250,29050,29050,29050,29050,32130
20240318,154900,173446680250,29050,29050,29050,29050,0
20240318,154800,173446680250,29050,29050,29050,29050,0
20240318,154700,173446680250,29050,29050,29050,29050,0
20240318,154600,173446680250,29050,29050,29050,29050,0
20240318,154500,173446680250,29050,29050,29050,29050,0
20240318,154400,173446680250,29050,29050,29050,29050,0
20240318,154300,173446680250,29050,29050,29050,29050,0
20240318,154200,173446680250,29050,29050,29050,29050,0
20240318,154100,173446680250,29050,29050,29050,29050,0
20240318,154000,173446680250,29050,29050,29050,29050,0
20240318,153900,173446680250,29050,29050,29050,29050,0
20240318,153800,173446680250,29050,29050,29050,29050,0
20240318,153700,173446680250,29050,29050,29050,29050,0
20240318,153600,173446680250,29050,29050,29050,29050,0
20240318,153500,173446680250,29050,29050,29050,29050,0
20240318,153400,173446680250,29050,29050,29050,29050,0
20240318,153300,173446680250,29050,29050,29050,29050,0
20240318,153200,173446680250,29050,29050,29050,29050,0
20240318,153100,173446680250,29050,29050,29050,29050,0
20240318,153000,173446680250,29050,29050,29050,29050,32130
20240318,152900,172513303750,29000,29000,29000,29000,0
20240318,152800,172513303750,29000,29000,29000,29000,0
20240318,152700,172513303750,29000,29000,29000,29000,0
20240318,152600,172513303750,29000,29000,29000,29000,0
20240318,152500,172513303750,29000,29000,29000,29000,0
20240318,152400,172513303750,29000,29000,29000,29000,0
20240318,152300,172513303750,29000,29000,29000,29000,0
20240318,152200,172513303750,29000,29000,29000,29000,0
20240318,152100,172513303750,29000,29000,29000,29000,0
20240318,152000,172513303750,29000,29000,29000,29000,0
20240318,151900,172513303750,29000,29050,29100,28900,21276
20240318,151800,171896926500,29050,29150,29150,29000,11954
20240318,151700,171549358000,29150,29200,29200,29100,6329
20240318,151600,171364772800,29200,29150,29200,29100,7091
20240318,151500,171158000300,29150,29150,29150,29100,4571
20240318,151400,171024884400,29100,29050,29150,29000,8712
20240318,151300,170771552800,29050,29000,29050,28950,6437
20240318,151200,170584874950,28950,28950,29000,28950,3863
20240318,151100,170472958350,28950,28950,29000,28950,3487
20240318,151000,170371928250,28950,29050,29050,28950,7258
20240318,150900,170161420750,29050,29100,29100,29000,2622
20240318,150800,170085281800,29050,29000,29100,29000,1486
20240318,150700,170042110900,29000,28950,29100,28900,8579
20240318,150600,169793407550,29000,28950,29000,28900,6766
20240318,150500,169597659750,28950,29000,29050,28950,23504
20240318,150400,168916222900,29050,29050,29100,29000,10550
20240318,150300,168610056850,29050,29100,29150,29050,7402
20240318,150200,168394869100,29100,29150,29150,29100,2868
20240318,150100,168311375800,29150,29100,29150,29100,1067
20240318,150000,168280299500,29150,29050,29150,29000,5711
20240318,145900,168114191400,29050,29050,29100,29000,16820
20240318,145800,167625616100,29100,29150,29150,29050,11271
20240318,145700,167297698950,29100,29150,29200,29100,9295
20240318,145600,167026999000,29150,29150,29200,29100,15630
20240318,145500,166571440400,29150,29250,29250,29150,3447
20240318,145400,166470796450,29200,29200,29250,29200,6742
20240318,145300,166273918150,29250,29250,29250,29200,3304
20240318,145200,166177436050,29250,29200,29250,29200,4149
20240318,145100,166056105300,29200,29250,29250,29200,4084
20240318,145000,165936783500,29250,29300,29300,29200,835
20240318,144900,165912359300,29250,29300,29300,29250,4433
20240318,144800,165782668500,29300,29350,29350,29300,2573
20240318,144700,165707261700,29350,29350,29350,29300,1206
20240318,144600,165671901600,29300,29350,29350,29300,2485
20240318,144500,165599074400,29300,29250,29350,29250,1818
20240318,144400,165545819100,29250,29200,29300,29200,3128
20240318,144300,165454407500,29250,29250,29250,29200,2119
20240318,144200,165392454150,29250,29250,29300,29200,3395
20240318,144100,165293185650,29250,29300,29300,29200,5949
20240318,144000,165119130450,29250,29350,29350,29250,5212
20240318,143900,164966516450,29350,29300,29350,29300,1734
20240318,143800,164915698750,29300,29400,29400,29300,1599
20240318,143700,164868766300,29350,29450,29500,29350,6605
20240318,143600,164674412550,29500,29500,29500,29450,977
20240318,143500,164645606200,29450,29450,29500,29450,1277
20240318,143400,164607971700,29500,29450,29500,29450,781
20240318,143300,164584951950,29500,29450,29500,29450,1494
20240318,143200,164540882550,29450,29500,29500,29450,2700
20240318,143100,164461249500,29500,29500,29500,29450,902
20240318,143000,164434643150,29500,29500,29500,29450,2293
20240318,142900,164367028450,29500,29450,29500,29450,1841
20240318,142800,164312781100,29450,29450,29500,29400,1695
20240318,142700,164262871050,29500,29500,29500,29450,3009
20240318,142600,164174172600,29450,29450,29500,29400,1515
20240318,142500,164129560200,29400,29400,29450,29350,1321
20240318,142400,164090725850,29350,29350,29400,29350,1818
20240318,142300,164037301800,29400,29400,29400,29350,1473
20240318,142200,163994020000,29400,29300,29400,29300,1113
20240318,142100,163961363100,29300,29300,29300,29250,1291
20240318,142000,163923553400,29300,29300,29300,29250,1646
20240318,141900,163875346600,29300,29300,29300,29250,2636
20240318,141800,163798155400,29300,29250,29350,29250,3011
20240318,141700,163709956450,29250,29250,29300,29250,899
20240318,141600,163683641550,29300,29250,29300,29250,1546
20240318,141500,163638363400,29250,29300,29300,29250,3268
20240318,141400,163542662800,29300,29300,29350,29300,2076
20240318,141300,163481771450,29300,29350,29350,29300,2710
20240318,141200,163402367400,29350,29300,29350,29300,906
20240318,141100,163375794100,29350,29250,29350,29250,2267
20240318,141000,163309419400,29300,29300,29350,29250,2216
20240318,140900,163244502950,29300,29300,29350,29250,2354
20240318,140800,163175522100,29250,29300,29300,29250,715
20240318,140700,163154576450,29300,29300,29300,29200,7379
20240318,140600,162938808050,29250,29400,29400,29250,7444
20240318,140500,162720821950,29400,29350,29400,29300,8296
20240318,140400,162477331200,29350,29400,29450,29350,2410
20240318,140300,162406481600,29400,29400,29450,29400,5509
20240318,140200,162244424550,29400,29450,29450,29400,1827
20240318,140100,162190657200,29450,29500,29550,29450,10274
20240318,140000,161887776200,29500,29550,29550,29500,2264
20240318,135900,161820893500,29550,29550,29550,29500,1961
20240318,135800,161762948300,29550,29500,29550,29450,2939
20240318,135700,161676242900,29500,29500,29500,29450,2095
20240318,135600,161614513650,29500,29450,29500,29450,1344
20240318,135500,161574883850,29500,29450,29500,29350,4249
20240318,135400,161449926350,29400,29550,29550,29350,14176
20240318,135300,161032102300,29550,29500,29550,29450,7101
20240318,135200,160822552250,29500,29500,29500,29450,5221
20240318,135100,160668572100,29500,29450,29500,29400,6959
20240318,135000,160463623650,29450,29400,29450,29350,3546
20240318,134900,160359344350,29350,29350,29400,29350,3301
20240318,134800,160262309350,29400,29350,29400,29300,2335
20240318,134700,160193740650,29350,29350,29350,29300,2467
20240318,134600,160121337200,29350,29300,29350,29300,2775
20240318,134500,160039946700,29350,29350,29400,29300,8467
20240318,134400,159791346700,29350,29200,29350,29200,9723
20240318,134300,159506866800,29150,29150,29200,29150,1416
20240318,134200,159465577500,29200,29100,29200,29100,5234
20240318,134100,159313026250,29150,29150,29150,29050,5482
20240318,134000,159153466450,29150,29200,29200,29100,16797
20240318,133900,158664320250,29150,29150,29200,29100,9481
20240318,133800,158387846100,29200,29250,29250,29100,22293
20240318,133700,157737767750,29250,29300,29350,29200,7407
20240318,133600,157521018050,29300,29350,29350,29300,1550
20240318,133500,157475580150,29350,29300,29350,29250,4250
20240318,133400,157351116100,29300,29350,29400,29300,4374
20240318,133300,157222830100,29350,29400,29450,29350,1974
20240318,133200,157164811800,29450,29500,29500,29350,2275
20240318,133100,157097881300,29450,29400,29500,29350,7523
20240318,133000,156876361550,29400,29250,29400,29250,5429
20240318,132900,156717097850,29250,29300,29350,29250,12736
20240318,132800,156344067300,29300,29400,29450,29250,29619
20240318,132700,155474900550,29400,29450,29500,29400,8299
20240318,132600,155230622000,29500,29450,29500,29450,1661
20240318,132500,155181679350,29450,29450,29500,29450,2613
20240318,132400,155104719800,29450,29450,29500,29450,1565
20240318,132300,155058609750,29450,29500,29550,29450,2869
20240318,132200,154974014100,29500,29550,29550,29500,807
20240318,132100,154950196950,29500,29500,29550,29450,4127
20240318,132000,154828454600,29500,29500,29550,29450,2094
20240318,131900,154766655650,29500,29500,29550,29450,3836
20240318,131800,154653508800,29450,29450,29500,29450,2624
20240318,131700,154576225700,29450,29550,29600,29450,5522
20240318,131600,154413301150,29600,29550,29600,29500,3535
20240318,131500,154308835850,29550,29450,29550,29450,8759
20240318,131400,154050469700,29500,29550,29550,29450,16656
20240318,131300,153559472650,29550,29600,29600,29500,5347
20240318,131200,153401500850,29550,29600,29650,29550,2961
20240318,131100,153313857800,29650,29600,29650,29550,3467
20240318,131000,153211172600,29600,29650,29700,29450,32570
20240318,130900,152248638900,29650,29700,29750,29650,4730
20240318,130800,152108207250,29750,29750,29800,29700,9007
20240318,130700,151840505200,29800,29800,29850,29750,8348
20240318,130600,151591994300,29800,29900,29900,29800,2484
20240318,130500,151517934950,29900,29850,29900,29850,4423
20240318,130400,151385846850,29900,29900,29950,29850,4782
20240318,130300,151242873500,29950,29950,30000,29900,2499
20240318,130200,151168029500,30000,30000,30050,30000,4093
20240318,130100,151045216450,30000,30050,30050,30000,775
20240318,130000,151021936800,30000,30050,30050,30000,1348
20240318,125900,150981453850,30000,30000,30050,30000,1107
20240318,125800,150948218500,30000,30000,30050,30000,1757
20240318,125700,150895493500,30050,30100,30100,30000,7693
20240318,125600,150664355250,30100,30000,30100,29950,11130
20240318,125500,150330140150,30000,29950,30000,29900,2399
20240318,125400,150258315000,29950,29950,29950,29950,2015
20240318,125300,150197965750,29950,29950,30000,29950,2290
20240318,125200,150129379500,29950,29950,29950,29900,1795
20240318,125100,150075663900,29900,29900,29950,29900,1070
20240318,125000,150043649950,29950,29950,29950,29900,990
20240318,124900,150014042750,29950,29950,29950,29900,2249
20240318,124800,149946747550,29950,29900,29950,29900,929
20240318,124700,149918942200,29900,30000,30000,29900,661
20240318,124600,149899152400,29950,29950,30000,29950,1288
20240318,124500,149860573950,29950,29950,30000,29900,3415
20240318,124400,149758301300,29950,29950,29950,29900,3066
20240318,124300,149666499600,29950,29900,30000,29900,1522
20240318,124200,149620924950,29950,29950,30000,29900,1699
20240318,124100,149570038850,29950,30000,30000,29900,6007
20240318,124000,149390140850,30000,30000,30000,29950,966
20240318,123900,149361162850,30000,29950,30000,29950,3414
20240318,123800,149258756400,30000,29900,30000,29850,6414
20240318,123700,149066815150,29900,29850,29900,29800,2310
20240318,123600,148997838650,29850,29800,29900,29750,4392
20240318,123500,148866831900,29800,29750,29800,29750,3394
20240318,123400,148765828450,29750,29800,29800,29750,4858
20240318,123300,148621194150,29750,29800,29800,29750,1560
20240318,123200,148574756000,29750,29750,29800,29700,4188
20240318,123100,148450159500,29750,29750,29800,29700,9730
20240318,123000,148160852350,29700,29800,29800,29700,20233
20240318,122900,147558944700,29750,29900,29950,29750,26286
20240318,122800,146774272350,29950,29950,30000,29900,8149
20240318,122700,146530284350,30000,30000,30000,29950,1082
20240318,122600,146497857100,30000,30000,30000,29950,1082
20240318,122500,146465425500,30000,30000,30050,29950,2152
20240318,122400,146400901200,30000,30050,30050,29950,4349
20240318,122300,146270418350,30050,30150,30150,30050,3175
20240318,122200,146174992350,30100,30100,30150,30100,1947
20240318,122100,146116358400,30100,30100,30100,30050,2173
20240318,122000,146050958900,30100,30050,30100,30000,1892
20240318,121900,145994108000,30050,30050,30050,30000,1172
20240318,121800,145958900400,30050,30000,30050,30000,1969
20240318,121700,145899782550,30000,30100,30100,30000,2246
20240318,121600,145832329300,30050,30100,30100,30050,1966
20240318,121500,145773211600,30050,30000,30100,30000,1869
20240318,121400,145717086400,30000,30000,30050,29950,3639
20240318,121300,145607932600,30000,30000,30000,29950,2258
20240318,121200,145540249800,30000,30000,30000,29900,5082
20240318,121100,145387954350,30000,29950,30000,29900,6887
20240318,121000,145181666050,29950,30050,30050,29950,4040
20240318,120900,145060467400,30100,30150,30150,30050,3573
20240318,120800,144952983100,30100,30150,30200,30050,5823
20240318,120700,144777529450,30150,29950,30150,29900,19969
20240318,120600,144178771950,30000,30100,30100,29950,28600
20240318,120500,143320362700,30050,30100,30150,30050,4813
20240318,120400,143175602150,30100,30150,30200,30100,2348
20240318,120300,143104870950,30200,30200,30250,30150,5934
20240318,120200,142925807050,30250,30100,30250,30100,4861
20240318,120100,142779162550,30100,30150,30150,30050,12662
20240318,120000,142398051550,30100,30300,30300,30100,22627
20240318,115900,141714901500,30250,30350,30350,30250,8451
20240318,115800,141459148200,30300,30300,30350,30300,2779
20240318,115700,141374926750,30350,30250,30350,30250,3382
20240318,115600,141272427600,30250,30300,30350,30250,3887
20240318,115500,141154658150,30300,30300,30350,30300,2727
20240318,115400,141072011750,30300,30350,30350,30300,5804
20240318,115300,140896116500,30350,30350,30400,30300,2043
20240318,115200,140834120100,30400,30350,30400,30300,5702
20240318,115100,140661242400,30350,30350,30400,30300,3979
20240318,115000,140540553000,30350,30350,30400,30300,3632
20240318,114900,140430323300,30350,30350,30400,30350,1566
20240318,114800,140382791150,30350,30350,30400,30350,3354
20240318,114700,140280970350,30350,30350,30450,30350,2702
20240318,114600,140198937600,30350,30400,30450,30350,5412
20240318,114500,140034442000,30450,30450,30500,30400,2583
20240318,114400,139955841450,30450,30450,30500,30450,2039
20240318,114300,139893753300,30450,30500,30500,30450,928
20240318,114200,139865489250,30450,30500,30550,30450,1334
20240318,114100,139824827450,30500,30450,30550,30450,2911
20240318,114000,139736035750,30500,30400,30500,30400,940
20240318,113900,139707412350,30400,30400,30450,30400,1275
20240318,113800,139668613200,30450,30500,30500,30400,4119
20240318,113700,139543211450,30450,30500,30500,30450,1578
20240318,113600,139495149450,30450,30450,30500,30450,1738
20240318,113500,139442212100,30450,30450,30500,30450,529
20240318,113400,139426102850,30500,30500,30500,30450,1544
20240318,113300,139379070650,30450,30550,30550,30450,2833
20240318,113200,139292663400,30550,30550,30550,30500,742
20240318,113100,139270011650,30550,30600,30600,30500,1774
20240318,113000,139215811600,30600,30600,30700,30550,7304
20240318,112900,138992012450,30600,30550,30650,30500,4855
20240318,112800,138843563500,30550,30550,30600,30500,2827
20240318,112700,138757212400,30550,30500,30550,30450,3165
20240318,112600,138660729550,30500,30450,30500,30450,900
20240318,112500,138633300900,30500,30450,30500,30400,3951
20240318,112400,138512978200,30500,30450,30500,30400,4122
20240318,112300,138387455500,30450,30300,30450,30300,5493
20240318,112200,138220799200,30350,30300,30350,30250,12982
20240318,112100,137827553650,30300,30350,30350,30300,14652
20240318,112000,137383258200,30350,30400,30450,30350,1926
20240318,111900,137324725700,30450,30450,30450,30400,2512
20240318,111800,137248349900,30400,30400,30450,30350,10394
20240318,111700,136932803650,30400,30450,30450,30400,3083
20240318,111600,136839066000,30450,30400,30450,30400,4376
20240318,111500,136705970350,30400,30450,30450,30400,3058
20240318,111400,136612994900,30400,30400,30450,30400,2522
20240318,111300,136536319400,30450,30450,30500,30400,6244
20240318,111200,136346331550,30450,30500,30500,30450,1840
20240318,111100,136290259150,30450,30500,30500,30450,4075
20240318,111000,136165999100,30500,30400,30500,30350,5416
20240318,110900,136001204800,30350,30400,30450,30350,12439
20240318,110800,135623167150,30400,30500,30500,30350,28184
20240318,110700,134765503350,30500,30500,30550,30500,4254
20240318,110600,134635722200,30500,30550,30600,30500,8825
20240318,110500,134366206750,30600,30600,30650,30550,3305
20240318,110400,134265089750,30600,30600,30700,30550,5381
20240318,110300,134100398950,30600,30600,30650,30600,2994
20240318,110200,134008763400,30600,30700,30700,30600,3988
20240318,110100,133886632200,30650,30650,30700,30650,1214
20240318,110000,133849376800,30700,30550,30700,30550,7897
20240318,105900,133608021950,30550,30750,30750,30550,15688
20240318,105800,133127303800,30800,30850,30850,30750,2523
20240318,105700,133049608350,30750,30900,30900,30750,4388
20240318,105600,132914315250,30850,30900,30900,30800,3009
20240318,105500,132821529950,30900,30900,30950,30800,5043
20240318,105400,132665774350,30900,30750,30950,30700,2713
20240318,105300,132582201600,30750,30650,30800,30600,2137
20240318,105200,132516579700,30700,30750,30800,30600,10199
20240318,105100,132203846750,30750,30800,30900,30750,3079
20240318,105000,132109112900,30750,30900,30900,30750,6022
20240318,104900,131923455050,30900,30900,30900,30850,3530
20240318,104800,131814421100,30900,30900,31000,30850,7787
20240318,104700,131573652550,30900,30750,30900,30750,4694
20240318,104600,131428954550,30800,30750,30800,30700,1956
20240318,104500,131368813100,30700,30750,30750,30700,1481
20240318,104400,131323317350,30750,30750,30750,30700,1859
20240318,104300,131266187550,30750,30650,30750,30650,1749
20240318,104200,131212510800,30650,30650,30750,30650,1866
20240318,104100,131155289650,30650,30700,30700,30650,4585
20240318,104000,131014684400,30700,30650,30750,30600,6582
20240318,103900,130812837500,30650,30700,30700,30650,7079
20240318,103800,130595726450,30700,30750,30750,30650,6655
20240318,103700,130391393900,30750,30800,30850,30700,7469
20240318,103600,130161876900,30800,30850,30850,30750,4736
20240318,103500,130015988400,30850,30750,30850,30750,3685
20240318,103400,129902470800,30800,30700,30800,30700,2615
20240318,103300,129822020550,30700,30750,30800,30700,3955
20240318,103200,129700461950,30750,30800,30900,30750,9144
20240318,103100,129418600250,30850,30850,30850,30800,3570
20240318,103000,129308527700,30850,30650,30850,30650,7845
20240318,102900,129067050700,30700,30700,30750,30600,13743
20240318,102800,128645753750,30700,30800,30800,30700,13761
20240318,102700,128222980600,30800,30900,30900,30700,19226
20240318,102600,127630853800,30850,31150,31150,30850,15714
20240318,102500,127143948800,31150,31400,31400,31150,12952
20240318,102400,126739653950,31350,31200,31400,31150,17126
20240318,102300,126203648000,31200,31200,31250,31150,8779
20240318,102200,125929677800,31200,31100,31250,31050,6853
20240318,102100,125716023400,31100,31050,31150,31000,6084
20240318,102000,125526899300,31050,31050,31100,31000,3952
20240318,101900,125404219550,31050,31150,31150,31050,8176
20240318,101800,125149870050,31150,30950,31200,30950,7414
20240318,101700,124919116050,30950,30950,31000,30900,5870
20240318,101600,124737319150,30950,30900,31000,30850,5561
20240318,101500,124565585150,30850,30850,31050,30800,10389
20240318,101400,124244727400,30850,31000,31050,30850,6746
20240318,101300,124036253400,30900,31100,31100,30850,12516
20240318,101200,123648830500,31100,31050,31100,31000,4586
20240318,101100,123506344750,31050,31150,31200,31000,10887
20240318,101000,123167862500,31150,30900,31150,30900,8469
20240318,100900,122905418700,30900,30950,30950,30850,9228
20240318,100800,122620241350,30900,30950,31000,30900,7650
20240318,100700,122383490400,31000,30850,31000,30850,11533
20240318,100600,122026832350,30850,31050,31050,30850,21562
20240318,100500,121360433650,31050,31000,31100,30900,18166
20240318,100400,120797822650,31000,31250,31350,30850,35469
20240318,100300,119697245750,31250,31400,31450,31150,30949
20240318,100200,118730556900,31450,31650,31700,31400,8033
20240318,100100,118477073000,31650,31750,31850,31600,17863
20240318,100000,117909782800,31800,31400,31800,31350,17031
20240318,095900,117372437050,31400,31500,31550,31250,21457
20240318,095800,116698921600,31500,31500,31700,31500,15292
20240318,095700,116215788000,31500,31800,31800,31350,30097
20240318,095600,115267286750,31750,31700,31900,31650,18394
20240318,095500,114682229700,31700,31700,31750,31500,24798
20240318,095400,113898199300,31700,31750,31950,31700,19406
20240318,095300,113280332450,31750,31900,32250,31650,65771
20240318,095200,111178035100,31900,32000,32000,31550,44018
20240318,095100,109780181450,32000,31950,32100,31850,42281
20240318,095000,108428772800,31950,32100,32300,31850,73580
20240318,094900,106067701350,32200,32100,32300,32000,109565
20240318,094800,102548429000,32100,31500,32150,31300,118673
20240318,094700,98773751950,31550,31700,31750,31400,67051
20240318,094600,96655248950,31700,31300,31700,31200,83251
20240318,094500,94035470550,31300,30950,31350,30900,34558
20240318,094400,92958745200,30950,30700,31000,30700,19770
20240318,094300,92348326000,30700,30700,30750,30700,5634
20240318,094200,92175326700,30700,30750,30800,30650,8677
20240318,094100,91908572050,30750,30900,30900,30750,7983
20240318,094000,91662548200,30900,30800,30900,30800,9533
20240318,093900,91368475250,30800,30600,30850,30600,8183
20240318,093800,91116928950,30600,30750,30750,30500,11462
20240318,093700,90766362650,30750,30800,30850,30650,9687
20240318,093600,90468358950,30850,30600,30850,30550,12951
20240318,093500,90070966000,30600,30850,30850,30600,19936
20240318,093400,89458034300,30850,30950,30950,30800,11842
20240318,093300,89092545250,30900,30700,30950,30700,11644
20240318,093200,88733617700,30750,30800,30800,30650,12609
20240318,093100,88346317750,30750,30650,30850,30650,27334
20240318,093000,87505826250,30700,30450,30750,30400,21229
20240318,092900,86856328550,30450,30400,30500,30250,46492
20240318,092800,85444868050,30450,30500,30550,30300,28573
20240318,092700,84575990650,30550,30600,30700,30450,30125
20240318,092600,83655742250,30650,30450,30750,30400,45927
20240318,092500,82251300950,30400,31050,31100,30250,93783
20240318,092400,79382056400,31050,31150,31250,31050,26770
20240318,092300,78548639800,31150,31550,31550,31100,29430
20240318,092200,77626543100,31500,31500,31550,31450,20037
20240318,092100,76995304000,31500,31600,31650,31450,35439
20240318,092000,75877822400,31600,31500,31750,31450,62375
20240318,091900,73904691800,31450,31400,31500,31350,21620
20240318,091800,73224956450,31400,31250,31500,31200,24579
20240318,091700,72452706350,31250,31400,31450,31000,58038
20240318,091600,70641075200,31400,31250,31450,31200,47702
20240318,091500,69146307400,31250,30900,31300,30900,45629
20240318,091400,67726041250,30900,30850,31050,30750,69814
20240318,091300,65568261700,30850,31350,31500,30750,109217
20240318,091200,62177866050,31350,31700,31750,31350,61699
20240318,091100,60227940300,31700,31250,31700,31250,77612
20240318,091000,57782338450,31250,31550,31650,31200,102002
20240318,090900,54583828800,31550,31800,32000,31450,133798
20240318,090800,50340400800,31800,32250,32350,31650,173553
20240318,090700,44807432600,32350,32550,32700,32200,95394
20240318,090600,41719272900,32600,32600,32950,32500,112632
20240318,090500,38024490550,32550,32850,32850,32050,166160
20240318,090400,32624625750,32800,32750,33300,32700,228867
20240318,090300,25075248750,32700,32250,33000,32100,319242
20240318,090200,14644039200,32250,31800,32500,31700,457696
20240318,090100,0,28400,28400,28400,28400,0
20240318,090000,0,28400,28400,28400,28400,0