KissMeData/393890/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212300,11281505550,40800,40800,40800,40800,6470
20240318,212200,11281505550,40800,40800,40800,40800,0
20240318,212100,11281505550,40800,40800,40800,40800,0
20240318,212000,11281505550,40800,40800,40800,40800,0
20240318,211900,11281505550,40800,40800,40800,40800,0
20240318,211800,11281505550,40800,40800,40800,40800,0
20240318,211700,11281505550,40800,40800,40800,40800,0
20240318,211600,11281505550,40800,40800,40800,40800,0
20240318,211500,11281505550,40800,40800,40800,40800,0
20240318,211400,11281505550,40800,40800,40800,40800,0
20240318,211300,11281505550,40800,40800,40800,40800,0
20240318,211200,11281505550,40800,40800,40800,40800,0
20240318,211100,11281505550,40800,40800,40800,40800,0
20240318,211000,11281505550,40800,40800,40800,40800,0
20240318,210900,11281505550,40800,40800,40800,40800,0
20240318,210800,11281505550,40800,40800,40800,40800,0
20240318,210700,11281505550,40800,40800,40800,40800,0
20240318,210600,11281505550,40800,40800,40800,40800,0
20240318,210500,11281505550,40800,40800,40800,40800,0
20240318,210400,11281505550,40800,40800,40800,40800,0
20240318,210300,11281505550,40800,40800,40800,40800,0
20240318,210200,11281505550,40800,40800,40800,40800,0
20240318,210100,11281505550,40800,40800,40800,40800,0
20240318,210000,11281505550,40800,40800,40800,40800,0
20240318,205900,11281505550,40800,40800,40800,40800,0
20240318,205800,11281505550,40800,40800,40800,40800,0
20240318,205700,11281505550,40800,40800,40800,40800,0
20240318,205600,11281505550,40800,40800,40800,40800,0
20240318,205500,11281505550,40800,40800,40800,40800,0
20240318,205400,11281505550,40800,40800,40800,40800,0
20240318,205300,11281505550,40800,40800,40800,40800,6470
20240318,205200,11281505550,40800,40800,40800,40800,0
20240318,205100,11281505550,40800,40800,40800,40800,0
20240318,205000,11281505550,40800,40800,40800,40800,0
20240318,204900,11281505550,40800,40800,40800,40800,0
20240318,204800,11281505550,40800,40800,40800,40800,0
20240318,204700,11281505550,40800,40800,40800,40800,0
20240318,204600,11281505550,40800,40800,40800,40800,0
20240318,204500,11281505550,40800,40800,40800,40800,0
20240318,204400,11281505550,40800,40800,40800,40800,0
20240318,204300,11281505550,40800,40800,40800,40800,0
20240318,204200,11281505550,40800,40800,40800,40800,0
20240318,204100,11281505550,40800,40800,40800,40800,0
20240318,204000,11281505550,40800,40800,40800,40800,0
20240318,203900,11281505550,40800,40800,40800,40800,0
20240318,203800,11281505550,40800,40800,40800,40800,0
20240318,203700,11281505550,40800,40800,40800,40800,0
20240318,203600,11281505550,40800,40800,40800,40800,0
20240318,203500,11281505550,40800,40800,40800,40800,0
20240318,203400,11281505550,40800,40800,40800,40800,0
20240318,203300,11281505550,40800,40800,40800,40800,0
20240318,203200,11281505550,40800,40800,40800,40800,0
20240318,203100,11281505550,40800,40800,40800,40800,0
20240318,203000,11281505550,40800,40800,40800,40800,0
20240318,202900,11281505550,40800,40800,40800,40800,0
20240318,202800,11281505550,40800,40800,40800,40800,0
20240318,202700,11281505550,40800,40800,40800,40800,0
20240318,202600,11281505550,40800,40800,40800,40800,0
20240318,202500,11281505550,40800,40800,40800,40800,0
20240318,202400,11281505550,40800,40800,40800,40800,0
20240318,202300,11281505550,40800,40800,40800,40800,6470
20240318,202200,11281505550,40800,40800,40800,40800,0
20240318,202100,11281505550,40800,40800,40800,40800,0
20240318,202000,11281505550,40800,40800,40800,40800,0
20240318,201900,11281505550,40800,40800,40800,40800,0
20240318,201800,11281505550,40800,40800,40800,40800,0
20240318,201700,11281505550,40800,40800,40800,40800,0
20240318,201600,11281505550,40800,40800,40800,40800,0
20240318,201500,11281505550,40800,40800,40800,40800,0
20240318,201400,11281505550,40800,40800,40800,40800,0
20240318,201300,11281505550,40800,40800,40800,40800,0
20240318,201200,11281505550,40800,40800,40800,40800,0
20240318,201100,11281505550,40800,40800,40800,40800,0
20240318,201000,11281505550,40800,40800,40800,40800,0
20240318,200900,11281505550,40800,40800,40800,40800,0
20240318,200800,11281505550,40800,40800,40800,40800,0
20240318,200700,11281505550,40800,40800,40800,40800,0
20240318,200600,11281505550,40800,40800,40800,40800,0
20240318,200500,11281505550,40800,40800,40800,40800,0
20240318,200400,11281505550,40800,40800,40800,40800,0
20240318,200300,11281505550,40800,40800,40800,40800,0
20240318,200200,11281505550,40800,40800,40800,40800,0
20240318,200100,11281505550,40800,40800,40800,40800,0
20240318,200000,11281505550,40800,40800,40800,40800,0
20240318,195900,11281505550,40800,40800,40800,40800,0
20240318,195800,11281505550,40800,40800,40800,40800,0
20240318,195700,11281505550,40800,40800,40800,40800,0
20240318,195600,11281505550,40800,40800,40800,40800,0
20240318,195500,11281505550,40800,40800,40800,40800,0
20240318,195400,11281505550,40800,40800,40800,40800,0
20240318,195300,11281505550,40800,40800,40800,40800,6470
20240318,195200,11281505550,40800,40800,40800,40800,0
20240318,195100,11281505550,40800,40800,40800,40800,0
20240318,195000,11281505550,40800,40800,40800,40800,0
20240318,194900,11281505550,40800,40800,40800,40800,0
20240318,194800,11281505550,40800,40800,40800,40800,0
20240318,194700,11281505550,40800,40800,40800,40800,0
20240318,194600,11281505550,40800,40800,40800,40800,0
20240318,194500,11281505550,40800,40800,40800,40800,0
20240318,194400,11281505550,40800,40800,40800,40800,0
20240318,194300,11281505550,40800,40800,40800,40800,0
20240318,194200,11281505550,40800,40800,40800,40800,0
20240318,194100,11281505550,40800,40800,40800,40800,0
20240318,194000,11281505550,40800,40800,40800,40800,0
20240318,193900,11281505550,40800,40800,40800,40800,0
20240318,193800,11281505550,40800,40800,40800,40800,0
20240318,193700,11281505550,40800,40800,40800,40800,0
20240318,193600,11281505550,40800,40800,40800,40800,0
20240318,193500,11281505550,40800,40800,40800,40800,0
20240318,193400,11281505550,40800,40800,40800,40800,0
20240318,193300,11281505550,40800,40800,40800,40800,0
20240318,193200,11281505550,40800,40800,40800,40800,0
20240318,193100,11281505550,40800,40800,40800,40800,0
20240318,193000,11281505550,40800,40800,40800,40800,0
20240318,192900,11281505550,40800,40800,40800,40800,0
20240318,192800,11281505550,40800,40800,40800,40800,0
20240318,192700,11281505550,40800,40800,40800,40800,0
20240318,192600,11281505550,40800,40800,40800,40800,0
20240318,192500,11281505550,40800,40800,40800,40800,0
20240318,192400,11281505550,40800,40800,40800,40800,0
20240318,192300,11281505550,40800,40800,40800,40800,6470
20240318,192200,11281505550,40800,40800,40800,40800,0
20240318,192100,11281505550,40800,40800,40800,40800,0
20240318,192000,11281505550,40800,40800,40800,40800,0
20240318,191900,11281505550,40800,40800,40800,40800,0
20240318,191800,11281505550,40800,40800,40800,40800,0
20240318,191700,11281505550,40800,40800,40800,40800,0
20240318,191600,11281505550,40800,40800,40800,40800,0
20240318,191500,11281505550,40800,40800,40800,40800,0
20240318,191400,11281505550,40800,40800,40800,40800,0
20240318,191300,11281505550,40800,40800,40800,40800,0
20240318,191200,11281505550,40800,40800,40800,40800,0
20240318,191100,11281505550,40800,40800,40800,40800,0
20240318,191000,11281505550,40800,40800,40800,40800,0
20240318,190900,11281505550,40800,40800,40800,40800,0
20240318,190800,11281505550,40800,40800,40800,40800,0
20240318,190700,11281505550,40800,40800,40800,40800,0
20240318,190600,11281505550,40800,40800,40800,40800,0
20240318,190500,11281505550,40800,40800,40800,40800,0
20240318,190400,11281505550,40800,40800,40800,40800,0
20240318,190300,11281505550,40800,40800,40800,40800,0
20240318,190200,11281505550,40800,40800,40800,40800,0
20240318,190100,11281505550,40800,40800,40800,40800,0
20240318,190000,11281505550,40800,40800,40800,40800,0
20240318,185900,11281505550,40800,40800,40800,40800,0
20240318,185800,11281505550,40800,40800,40800,40800,0
20240318,185700,11281505550,40800,40800,40800,40800,0
20240318,185600,11281505550,40800,40800,40800,40800,0
20240318,185500,11281505550,40800,40800,40800,40800,0
20240318,185400,11281505550,40800,40800,40800,40800,0
20240318,185300,11281505550,40800,40800,40800,40800,6470
20240318,185200,11281505550,40800,40800,40800,40800,0
20240318,185100,11281505550,40800,40800,40800,40800,0
20240318,185000,11281505550,40800,40800,40800,40800,0
20240318,184900,11281505550,40800,40800,40800,40800,0
20240318,184800,11281505550,40800,40800,40800,40800,0
20240318,184700,11281505550,40800,40800,40800,40800,0
20240318,184600,11281505550,40800,40800,40800,40800,0
20240318,184500,11281505550,40800,40800,40800,40800,0
20240318,184400,11281505550,40800,40800,40800,40800,0
20240318,184300,11281505550,40800,40800,40800,40800,0
20240318,184200,11281505550,40800,40800,40800,40800,0
20240318,184100,11281505550,40800,40800,40800,40800,0
20240318,184000,11281505550,40800,40800,40800,40800,0
20240318,183900,11281505550,40800,40800,40800,40800,0
20240318,183800,11281505550,40800,40800,40800,40800,0
20240318,183700,11281505550,40800,40800,40800,40800,0
20240318,183600,11281505550,40800,40800,40800,40800,0
20240318,183500,11281505550,40800,40800,40800,40800,0
20240318,183400,11281505550,40800,40800,40800,40800,0
20240318,183300,11281505550,40800,40800,40800,40800,0
20240318,183200,11281505550,40800,40800,40800,40800,0
20240318,183100,11281505550,40800,40800,40800,40800,0
20240318,183000,11281505550,40800,40800,40800,40800,0
20240318,182900,11281505550,40800,40800,40800,40800,0
20240318,182800,11281505550,40800,40800,40800,40800,0
20240318,182700,11281505550,40800,40800,40800,40800,0
20240318,182600,11281505550,40800,40800,40800,40800,0
20240318,182500,11281505550,40800,40800,40800,40800,0
20240318,182400,11281505550,40800,40800,40800,40800,0
20240318,182300,11281505550,40800,40800,40800,40800,6470
20240318,182200,11281505550,40800,40800,40800,40800,0
20240318,182100,11281505550,40800,40800,40800,40800,0
20240318,182000,11281505550,40800,40800,40800,40800,0
20240318,181900,11281505550,40800,40800,40800,40800,0
20240318,181800,11281505550,40800,40800,40800,40800,0
20240318,181700,11281505550,40800,40800,40800,40800,0
20240318,181600,11281505550,40800,40800,40800,40800,0
20240318,181500,11281505550,40800,40800,40800,40800,0
20240318,181400,11281505550,40800,40800,40800,40800,0
20240318,181300,11281505550,40800,40800,40800,40800,0
20240318,181200,11281505550,40800,40800,40800,40800,0
20240318,181100,11281505550,40800,40800,40800,40800,0
20240318,181000,11281505550,40800,40800,40800,40800,0
20240318,180900,11281505550,40800,40800,40800,40800,0
20240318,180800,11281505550,40800,40800,40800,40800,0
20240318,180700,11281505550,40800,40800,40800,40800,0
20240318,180600,11281505550,40800,40800,40800,40800,0
20240318,180500,11281505550,40800,40800,40800,40800,0
20240318,180400,11281505550,40800,40800,40800,40800,0
20240318,180300,11281505550,40800,40800,40800,40800,0
20240318,180200,11281505550,40800,40800,40800,40800,0
20240318,180100,11281505550,40800,40800,40800,40800,0
20240318,180000,11281505550,40800,40800,40800,40800,0
20240318,175900,11281505550,40800,40800,40800,40800,0
20240318,175800,11281505550,40800,40800,40800,40800,0
20240318,175700,11281505550,40800,40800,40800,40800,0
20240318,175600,11281505550,40800,40800,40800,40800,0
20240318,175500,11281505550,40800,40800,40800,40800,0
20240318,175400,11281505550,40800,40800,40800,40800,0
20240318,175300,11281505550,40800,40800,40800,40800,6470
20240318,175200,11281505550,40800,40800,40800,40800,0
20240318,175100,11281505550,40800,40800,40800,40800,0
20240318,175000,11281505550,40800,40800,40800,40800,0
20240318,174900,11281505550,40800,40800,40800,40800,0
20240318,174800,11281505550,40800,40800,40800,40800,0
20240318,174700,11281505550,40800,40800,40800,40800,0
20240318,174600,11281505550,40800,40800,40800,40800,0
20240318,174500,11281505550,40800,40800,40800,40800,0
20240318,174400,11281505550,40800,40800,40800,40800,0
20240318,174300,11281505550,40800,40800,40800,40800,0
20240318,174200,11281505550,40800,40800,40800,40800,0
20240318,174100,11281505550,40800,40800,40800,40800,0
20240318,174000,11281505550,40800,40800,40800,40800,0
20240318,173900,11281505550,40800,40800,40800,40800,0
20240318,173800,11281505550,40800,40800,40800,40800,0
20240318,173700,11281505550,40800,40800,40800,40800,0
20240318,173600,11281505550,40800,40800,40800,40800,0
20240318,173500,11281505550,40800,40800,40800,40800,0
20240318,173400,11281505550,40800,40800,40800,40800,0
20240318,173300,11281505550,40800,40800,40800,40800,0
20240318,173200,11281505550,40800,40800,40800,40800,0
20240318,173100,11281505550,40800,40800,40800,40800,0
20240318,173000,11281505550,40800,40800,40800,40800,0
20240318,172900,11281505550,40800,40800,40800,40800,0
20240318,172800,11281505550,40800,40800,40800,40800,0
20240318,172700,11281505550,40800,40800,40800,40800,0
20240318,172600,11281505550,40800,40800,40800,40800,0
20240318,172500,11281505550,40800,40800,40800,40800,0
20240318,172400,11281505550,40800,40800,40800,40800,0
20240318,172300,11281505550,40800,40800,40800,40800,6470
20240318,172200,11281505550,40800,40800,40800,40800,0
20240318,172100,11281505550,40800,40800,40800,40800,0
20240318,172000,11281505550,40800,40800,40800,40800,0
20240318,171900,11281505550,40800,40800,40800,40800,0
20240318,171800,11281505550,40800,40800,40800,40800,0
20240318,171700,11281505550,40800,40800,40800,40800,0
20240318,171600,11281505550,40800,40800,40800,40800,0
20240318,171500,11281505550,40800,40800,40800,40800,0
20240318,171400,11281505550,40800,40800,40800,40800,0
20240318,171300,11281505550,40800,40800,40800,40800,0
20240318,171200,11281505550,40800,40800,40800,40800,0
20240318,171100,11281505550,40800,40800,40800,40800,0
20240318,171000,11281505550,40800,40800,40800,40800,0
20240318,170900,11281505550,40800,40800,40800,40800,0
20240318,170800,11281505550,40800,40800,40800,40800,0
20240318,170700,11281505550,40800,40800,40800,40800,0
20240318,170600,11281505550,40800,40800,40800,40800,0
20240318,170500,11281505550,40800,40800,40800,40800,0
20240318,170400,11281505550,40800,40800,40800,40800,0
20240318,170300,11281505550,40800,40800,40800,40800,0
20240318,170200,11281505550,40800,40800,40800,40800,0
20240318,170100,11281505550,40800,40800,40800,40800,0
20240318,170000,11281505550,40800,40800,40800,40800,0
20240318,165900,11281505550,40800,40800,40800,40800,0
20240318,165800,11281505550,40800,40800,40800,40800,0
20240318,165700,11281505550,40800,40800,40800,40800,0
20240318,165600,11281505550,40800,40800,40800,40800,0
20240318,165500,11281505550,40800,40800,40800,40800,0
20240318,165400,11281505550,40800,40800,40800,40800,0
20240318,165300,11281505550,40800,40800,40800,40800,6470
20240318,165200,11281505550,40800,40800,40800,40800,0
20240318,165100,11281505550,40800,40800,40800,40800,0
20240318,165000,11281505550,40800,40800,40800,40800,0
20240318,164900,11281505550,40800,40800,40800,40800,0
20240318,164800,11281505550,40800,40800,40800,40800,0
20240318,164700,11281505550,40800,40800,40800,40800,0
20240318,164600,11281505550,40800,40800,40800,40800,0
20240318,164500,11281505550,40800,40800,40800,40800,0
20240318,164400,11281505550,40800,40800,40800,40800,0
20240318,164300,11281505550,40800,40800,40800,40800,0
20240318,164200,11281505550,40800,40800,40800,40800,0
20240318,164100,11281505550,40800,40800,40800,40800,0
20240318,164000,11281505550,40800,40800,40800,40800,0
20240318,163900,11281505550,40800,40800,40800,40800,0
20240318,163800,11281505550,40800,40800,40800,40800,0
20240318,163700,11281505550,40800,40800,40800,40800,0
20240318,163600,11281505550,40800,40800,40800,40800,0
20240318,163500,11281505550,40800,40800,40800,40800,0
20240318,163400,11281505550,40800,40800,40800,40800,0
20240318,163300,11281505550,40800,40800,40800,40800,0
20240318,163200,11281505550,40800,40800,40800,40800,0
20240318,163100,11281505550,40800,40800,40800,40800,0
20240318,163000,11281505550,40800,40800,40800,40800,0
20240318,162900,11281505550,40800,40800,40800,40800,0
20240318,162800,11281505550,40800,40800,40800,40800,0
20240318,162700,11281505550,40800,40800,40800,40800,0
20240318,162600,11281505550,40800,40800,40800,40800,0
20240318,162500,11281505550,40800,40800,40800,40800,0
20240318,162400,11281505550,40800,40800,40800,40800,0
20240318,162300,11281505550,40800,40800,40800,40800,6470
20240318,162200,11281505550,40800,40800,40800,40800,0
20240318,162100,11281505550,40800,40800,40800,40800,0
20240318,162000,11281505550,40800,40800,40800,40800,0
20240318,161900,11281505550,40800,40800,40800,40800,0
20240318,161800,11281505550,40800,40800,40800,40800,0
20240318,161700,11281505550,40800,40800,40800,40800,0
20240318,161600,11281505550,40800,40800,40800,40800,0
20240318,161500,11281505550,40800,40800,40800,40800,0
20240318,161400,11281505550,40800,40800,40800,40800,0
20240318,161300,11281505550,40800,40800,40800,40800,0
20240318,161200,11281505550,40800,40800,40800,40800,0
20240318,161100,11281505550,40800,40800,40800,40800,0
20240318,161000,11281505550,40800,40800,40800,40800,0
20240318,160900,11281505550,40800,40800,40800,40800,0
20240318,160800,11281505550,40800,40800,40800,40800,0
20240318,160700,11281505550,40800,40800,40800,40800,0
20240318,160600,11281505550,40800,40800,40800,40800,0
20240318,160500,11281505550,40800,40800,40800,40800,0
20240318,160400,11281505550,40800,40800,40800,40800,0
20240318,160300,11281505550,40800,40800,40800,40800,0
20240318,160200,11281505550,40800,40800,40800,40800,0
20240318,160100,11281505550,40800,40800,40800,40800,0
20240318,160000,11281505550,40800,40800,40800,40800,0
20240318,155900,11281505550,40800,40800,40800,40800,0
20240318,155800,11281505550,40800,40800,40800,40800,0
20240318,155700,11281505550,40800,40800,40800,40800,0
20240318,155600,11281505550,40800,40800,40800,40800,0
20240318,155500,11281505550,40800,40800,40800,40800,0
20240318,155400,11281505550,40800,40800,40800,40800,0
20240318,155300,11281505550,40800,40800,40800,40800,6470
20240318,155200,11281505550,40800,40800,40800,40800,0
20240318,155100,11281505550,40800,40800,40800,40800,0
20240318,155000,11281505550,40800,40800,40800,40800,0
20240318,154900,11281505550,40800,40800,40800,40800,0
20240318,154800,11281505550,40800,40800,40800,40800,0
20240318,154700,11281505550,40800,40800,40800,40800,0
20240318,154600,11281505550,40800,40800,40800,40800,0
20240318,154500,11281505550,40800,40800,40800,40800,0
20240318,154400,11281505550,40800,40800,40800,40800,0
20240318,154300,11281505550,40800,40800,40800,40800,0
20240318,154200,11281505550,40800,40800,40800,40800,0
20240318,154100,11281505550,40800,40800,40800,40800,0
20240318,154000,11281505550,40800,40800,40800,40800,0
20240318,153900,11281505550,40800,40800,40800,40800,0
20240318,153800,11281505550,40800,40800,40800,40800,0
20240318,153700,11281505550,40800,40800,40800,40800,0
20240318,153600,11281505550,40800,40800,40800,40800,0
20240318,153500,11281505550,40800,40800,40800,40800,0
20240318,153400,11281505550,40800,40800,40800,40800,0
20240318,153300,11281505550,40800,40800,40800,40800,0
20240318,153200,11281505550,40800,40800,40800,40800,0
20240318,153100,11281505550,40800,40800,40800,40800,0
20240318,153000,11281505550,40800,40800,40800,40800,6470
20240318,152900,11017529550,40750,40750,40750,40750,0
20240318,152800,11017529550,40750,40750,40750,40750,0
20240318,152700,11017529550,40750,40750,40750,40750,0
20240318,152600,11017529550,40750,40750,40750,40750,0
20240318,152500,11017529550,40750,40750,40750,40750,0
20240318,152400,11017529550,40750,40750,40750,40750,0
20240318,152300,11017529550,40750,40750,40750,40750,0
20240318,152200,11017529550,40750,40750,40750,40750,0
20240318,152100,11017529550,40750,40750,40750,40750,0
20240318,152000,11017529550,40750,40750,40750,40750,0
20240318,151900,11017529550,40750,40750,40750,40700,249
20240318,151800,11007388750,40700,40650,40750,40650,861
20240318,151700,10972347550,40650,40650,40700,40650,882
20240318,151600,10936465150,40700,40650,40700,40600,737
20240318,151500,10906505850,40650,40650,40700,40650,562
20240318,151400,10883652600,40700,40650,40700,40650,465
20240318,151300,10864737600,40650,40650,40650,40600,1665
20240318,151200,10797080650,40600,40600,40650,40600,1146
20240318,151100,10750552100,40650,40650,40650,40600,744
20240318,151000,10720336050,40600,40650,40700,40600,236
20240318,150900,10710742700,40700,40700,40700,40650,59
20240318,150800,10708342850,40650,40700,40700,40650,491
20240318,150700,10688373000,40700,40700,40700,40600,1712
20240318,150600,10618816650,40650,40700,40700,40650,937
20240318,150500,10580693800,40750,40700,40750,40700,1034
20240318,150400,10538603450,40750,40750,40750,40700,781
20240318,150300,10506814450,40750,40700,40750,40700,329
20240318,150200,10493415800,40700,40700,40750,40700,695
20240318,150100,10465119900,40700,40650,40750,40650,704
20240318,150000,10436472100,40700,40750,40750,40650,127
20240318,145900,10431304300,40700,40750,40750,40700,463
20240318,145800,10412447850,40750,40650,40750,40650,1913
20240318,145700,10334571100,40650,40650,40650,40650,1107
20240318,145600,10289571550,40650,40650,40700,40650,272
20240318,145500,10278505350,40650,40600,40700,40600,1153
20240318,145400,10231662300,40600,40650,40650,40600,551
20240318,145300,10209291550,40650,40600,40650,40600,248
20240318,145200,10199215650,40600,40650,40700,40600,380
20240318,145100,10183777000,40650,40650,40700,40650,583
20240318,145000,10160078000,40650,40700,40700,40650,707
20240318,144900,10131326000,40700,40650,40750,40650,608
20240318,144800,10106588650,40700,40700,40700,40650,2863
20240318,144700,9990102150,40700,40650,40700,40650,293
20240318,144600,9978191150,40650,40650,40700,40650,396
20240318,144500,9962080750,40650,40650,40700,40650,816
20240318,144400,9928910100,40600,40650,40650,40600,172
20240318,144300,9921922100,40650,40650,40700,40650,425
20240318,144200,9904639200,40650,40650,40700,40650,139
20240318,144100,9898988250,40700,40600,40700,40600,2726
20240318,144000,9788063550,40650,40650,40650,40600,458
20240318,143900,9769460050,40600,40600,40650,40600,148
20240318,143800,9763449950,40650,40650,40650,40650,1487
20240318,143700,9703003400,40650,40650,40650,40600,411
20240318,143600,9686308650,40650,40600,40650,40600,363
20240318,143500,9671570500,40600,40650,40650,40600,149
20240318,143400,9665518500,40650,40600,40650,40600,650
20240318,143300,9639118700,40600,40600,40650,40600,171
20240318,143200,9632176050,40600,40600,40650,40600,82
20240318,143100,9628846700,40600,40600,40650,40600,814
20240318,143000,9595791050,40600,40650,40650,40600,189
20240318,142900,9588110900,40600,40600,40650,40600,784
20240318,142800,9556280200,40650,40650,40650,40600,262
20240318,142700,9545630400,40650,40700,40700,40600,1042
20240318,142600,9503249600,40700,40650,40700,40600,921
20240318,142500,9465815150,40650,40650,40650,40600,263
20240318,142400,9455129850,40650,40650,40700,40650,192
20240318,142300,9447322150,40650,40700,40700,40600,335
20240318,142200,9433703700,40700,40700,40700,40650,295
20240318,142100,9421705350,40700,40650,40700,40650,266
20240318,142000,9410885100,40700,40750,40800,40700,564
20240318,141900,9387900850,40750,40600,40750,40600,7367
20240318,141800,9087999700,40650,40650,40650,40600,709
20240318,141700,9059213250,40650,40700,40700,40600,410
20240318,141600,9042547500,40700,40650,40700,40650,388
20240318,141500,9026772200,40650,40650,40700,40650,558
20240318,141400,9004089200,40650,40700,40700,40650,363
20240318,141300,8989329800,40700,40650,40700,40650,268
20240318,141200,8978434800,40650,40700,40700,40600,618
20240318,141100,8953296600,40650,40700,40700,40650,694
20240318,141000,8925054950,40700,40650,40700,40650,315
20240318,140900,8912246300,40650,40650,40700,40600,503
20240318,140800,8891793850,40700,40550,40700,40550,2329
20240318,140700,8797140300,40600,40600,40600,40550,395
20240318,140600,8781104350,40450,40500,40500,40450,282
20240318,140500,8769685900,40650,40450,40650,40450,1809
20240318,140400,8696338900,40450,40450,40500,40400,549
20240318,140300,8674138150,40450,40500,40550,40450,363
20240318,140200,8659443050,40500,40500,40500,40450,61
20240318,140100,8656973050,40500,40450,40500,40450,783
20240318,140000,8625270800,40450,40500,40550,40450,229
20240318,135900,8616001250,40500,40500,40550,40500,136
20240318,135800,8610490200,40450,40450,40550,40400,461
20240318,135700,8591847850,40450,40500,40550,40400,383
20240318,135600,8576352200,40500,40400,40500,40400,558
20240318,135500,8553774000,40400,40400,40450,40400,442
20240318,135400,8535914000,40450,40500,40500,40400,537
20240318,135300,8514196450,40500,40450,40500,40450,203
20240318,135200,8505980050,40450,40500,40500,40450,592
20240318,135100,8482023750,40450,40500,40500,40450,1801
20240318,135000,8409144100,40500,40550,40550,40500,127
20240318,134900,8403997450,40550,40500,40600,40500,1234
20240318,134800,8353955100,40500,40450,40500,40450,164
20240318,134700,8347313300,40500,40500,40550,40450,807
20240318,134600,8314631550,40500,40550,40550,40500,405
20240318,134500,8298224250,40500,40550,40550,40500,56
20240318,134400,8295954200,40500,40500,40600,40450,1283
20240318,134300,8243990400,40500,40550,40600,40500,347
20240318,134200,8229924600,40550,40550,40550,40500,213
20240318,134100,8221293950,40550,40500,40550,40500,378
20240318,134000,8205979900,40500,40550,40600,40500,172
20240318,133900,8199005200,40550,40550,40550,40500,330
20240318,133800,8185631500,40550,40500,40550,40500,506
20240318,133700,8165124750,40550,40600,40600,40500,322
20240318,133600,8152070750,40700,40550,40700,40550,276
20240318,133500,8140859950,40550,40550,40650,40500,398
20240318,133400,8124724350,40550,40650,40650,40550,115
20240318,133300,8120061000,40700,40550,40700,40550,350
20240318,133200,8105837850,40650,40600,40650,40550,342
20240318,133100,8091962000,40600,40550,40700,40550,122
20240318,133000,8087005400,40550,40700,40700,40550,690
20240318,132900,8058996350,40700,40650,40700,40600,317
20240318,132800,8046112000,40650,40750,40750,40600,134
20240318,132700,8040667000,40750,40750,40750,40550,331
20240318,132600,8027197400,40750,40550,40750,40550,2276
20240318,132500,7934512500,40600,40700,40700,40600,220
20240318,132400,7925577900,40700,40500,40700,40500,2037
20240318,132300,7842757350,40550,40550,40650,40550,720
20240318,132200,7813508700,40600,40550,40600,40500,201
20240318,132100,7805352700,40550,40450,40550,40450,1271
20240318,132000,7753849750,40500,40550,40550,40500,303
20240318,131900,7741575150,40550,40500,40550,40450,218
20240318,131800,7732750000,40500,40500,40550,40450,547
20240318,131700,7710599750,40450,40450,40550,40450,209
20240318,131600,7702144450,40550,40500,40600,40450,347
20240318,131500,7688084050,40500,40500,40500,40500,297
20240318,131400,7676055550,40500,40600,40600,40450,164
20240318,131300,7669411950,40450,40450,40650,40450,744
20240318,131200,7639298700,40450,40450,40600,40450,556
20240318,131100,7616782800,40450,40500,40550,40450,207
20240318,131000,7608404300,40500,40500,40550,40500,826
20240318,130900,7574948800,40550,40600,40600,40550,509
20240318,130800,7554302000,40600,40600,40600,40550,480
20240318,130700,7534834850,40550,40600,40600,40550,598
20240318,130600,7510576700,40600,40600,40600,40550,665
20240318,130500,7483606150,40600,40550,40600,40550,143
20240318,130400,7477806050,40650,40650,40650,40550,270
20240318,130300,7466848500,40650,40600,40700,40550,681
20240318,130200,7439228450,40600,40650,40650,40550,217
20240318,130100,7430417800,40600,40600,40700,40550,371
20240318,130000,7415357000,40600,40550,40600,40550,1181
20240318,125900,7367461800,40550,40550,40650,40550,608
20240318,125800,7342791450,40550,40550,40550,40500,508
20240318,125700,7322211050,40550,40500,40550,40500,255
20240318,125600,7311876800,40550,40600,40600,40500,372
20240318,125500,7296789200,40600,40600,40650,40550,633
20240318,125400,7271098200,40600,40600,40600,40550,240
20240318,125300,7261358450,40600,40550,40600,40550,848
20240318,125200,7226969350,40650,40600,40650,40600,252
20240318,125100,7216737500,40600,40600,40650,40600,235
20240318,125000,7207193300,40650,40650,40650,40600,399
20240318,124900,7190986050,40650,40650,40650,40600,461
20240318,124800,7172249450,40650,40650,40700,40600,784
20240318,124700,7140353800,40650,40650,40700,40600,1326
20240318,124600,7086447100,40650,40650,40650,40600,876
20240318,124500,7050871950,40650,40600,40650,40600,642
20240318,124400,7024776300,40600,40650,40650,40600,907
20240318,124300,6987915200,40600,40600,40650,40600,747
20240318,124200,6957583250,40600,40600,40650,40600,1259
20240318,124100,6906436700,40600,40600,40650,40600,869
20240318,124000,6871134550,40650,40550,40650,40550,634
20240318,123900,6845395000,40550,40600,40650,40550,992
20240318,123800,6805149900,40600,40600,40650,40600,541
20240318,123700,6783182700,40600,40600,40650,40600,728
20240318,123600,6753623650,40550,40550,40600,40550,959
20240318,123500,6714732100,40600,40550,40600,40500,2060
20240318,123400,6631140000,40550,40500,40550,40450,581
20240318,123300,6607608650,40450,40500,40500,40450,642
20240318,123200,6581625100,40500,40500,40500,40450,585
20240318,123100,6557947050,40500,40500,40500,40500,346
20240318,123000,6543934050,40500,40450,40500,40400,610
20240318,122900,6519246950,40400,40400,40500,40400,851
20240318,122800,6484825000,40500,40450,40500,40450,116
20240318,122700,6480131600,40450,40450,40450,40400,447
20240318,122600,6462068950,40400,40550,40550,40400,205
20240318,122500,6453761400,40550,40450,40550,40400,1187
20240318,122400,6405736000,40450,40400,40450,40400,488
20240318,122300,6386013050,40400,40450,40450,40400,151
20240318,122200,6379909950,40400,40450,40450,40400,542
20240318,122100,6357997650,40400,40450,40450,40400,292
20240318,122000,6346194700,40450,40400,40450,40400,178
20240318,121900,6339003150,40450,40500,40550,40400,772
20240318,121800,6307772750,40500,40550,40550,40450,395
20240318,121700,6291777800,40500,40500,40550,40500,160
20240318,121600,6285294750,40550,40500,40550,40450,249
20240318,121500,6275221150,40550,40450,40550,40400,2266
20240318,121400,6183539250,40400,40400,40450,40400,118
20240318,121300,6178768650,40400,40400,40450,40400,410
20240318,121200,6162203500,40450,40450,40450,40400,274
20240318,121100,6151121900,40400,40400,40450,40400,148
20240318,121000,6145141750,40400,40450,40450,40400,472
20240318,120900,6126064550,40400,40400,40450,40400,658
20240318,120800,6099481300,40400,40400,40450,40350,344
20240318,120700,6085586350,40350,40400,40450,40350,402
20240318,120600,6069349900,40400,40350,40450,40350,1129
20240318,120500,6023757100,40350,40300,40350,40300,654
20240318,120400,5997382600,40350,40300,40350,40300,554
20240318,120300,5975036950,40300,40350,40350,40300,126
20240318,120200,5969957350,40350,40350,40350,40300,249
20240318,120100,5959915300,40400,40350,40400,40350,303
20240318,120000,5947681350,40400,40300,40400,40250,897
20240318,115900,5911514900,40250,40300,40300,40250,441
20240318,115800,5893762100,40300,40300,40350,40250,153
20240318,115700,5887597500,40350,40300,40350,40250,319
20240318,115600,5874741600,40250,40250,40250,40200,565
20240318,115500,5852011450,40250,40250,40300,40200,721
20240318,115400,5822990000,40300,40300,40350,40300,212
20240318,115300,5814444700,40200,40250,40300,40200,495
20240318,115200,5794522500,40250,40250,40300,40250,934
20240318,115100,5756906000,40300,40250,40300,40200,704
20240318,115000,5728577100,40250,40200,40250,40200,974
20240318,114900,5689413750,40200,40200,40250,40200,874
20240318,114800,5654275400,40200,40300,40300,40200,712
20240318,114700,5625618650,40300,40250,40300,40250,436
20240318,114600,5608066000,40250,40250,40250,40200,307
20240318,114500,5595716450,40250,40300,40300,40250,1210
20240318,114400,5547010300,40300,40300,40300,40250,247
20240318,114300,5537059800,40300,40250,40300,40250,191
20240318,114200,5529368600,40300,40300,40300,40250,609
20240318,114100,5504845900,40250,40250,40300,40250,1297
20240318,114000,5452618250,40250,40300,40350,40250,203
20240318,113900,5444441950,40250,40350,40350,40250,431
20240318,113800,5427076200,40300,40350,40350,40300,1013
20240318,113700,5386248450,40350,40300,40350,40300,835
20240318,113600,5352592150,40300,40350,40350,40300,596
20240318,113500,5328558400,40350,40300,40350,40300,788
20240318,113400,5296799100,40300,40300,40350,40300,511
20240318,113300,5276196800,40300,40400,40400,40300,705
20240318,113200,5247759200,40400,40350,40400,40350,151
20240318,113100,5241663850,40350,40400,40400,40350,434
20240318,113000,5224149350,40400,40400,40400,40350,318
20240318,112900,5211305850,40400,40350,40400,40350,171
20240318,112800,5204405700,40350,40450,40450,40350,509
20240318,112700,5183853900,40450,40450,40450,40400,74
20240318,112600,5180861050,40400,40350,40400,40300,783
20240318,112500,5149244500,40350,40400,40400,40350,699
20240318,112400,5121028600,40350,40400,40400,40350,164
20240318,112300,5114410250,40400,40400,40450,40350,283
20240318,112200,5102977150,40400,40400,40400,40350,315
20240318,112100,5090265850,40400,40400,40400,40350,901
20240318,112000,5053899350,40400,40400,40400,40350,106
20240318,111900,5049621500,40350,40400,40400,40350,488
20240318,111800,5029921350,40400,40450,40450,40400,136
20240318,111700,5024426350,40400,40400,40400,40350,1146
20240318,111600,4978157500,40400,40400,40400,40350,78
20240318,111500,4975006400,40400,40400,40400,40300,300
20240318,111400,4962893450,40350,40400,40400,40300,308
20240318,111300,4950467550,40350,40350,40350,40350,945
20240318,111200,4912336800,40300,40350,40350,40300,171
20240318,111100,4905442750,40350,40300,40350,40250,578
20240318,111000,4882156350,40350,40300,40350,40250,526
20240318,110900,4860962300,40300,40300,40300,40250,281
20240318,110800,4849639450,40300,40350,40350,40250,464
20240318,110700,4830948900,40300,40350,40350,40300,606
20240318,110600,4806526400,40300,40300,40300,40250,85
20240318,110500,4803101050,40300,40300,40350,40250,699
20240318,110400,4774939850,40300,40300,40350,40300,390
20240318,110300,4759221600,40350,40350,40350,40250,235
20240318,110200,4749749600,40300,40250,40300,40250,1082
20240318,110100,4706167450,40300,40300,40300,40250,710
20240318,110000,4677558400,40300,40350,40350,40300,367
20240318,105900,4662767350,40300,40300,40350,40300,313
20240318,105800,4650141600,40300,40300,40350,40300,242
20240318,105700,4640388350,40300,40350,40350,40300,1380
20240318,105600,4584773700,40300,40300,40350,40300,311
20240318,105500,4572233000,40300,40350,40350,40300,175
20240318,105400,4565173300,40350,40400,40400,40300,568
20240318,105300,4542267900,40400,40350,40400,40300,50
20240318,105200,4540252000,40350,40350,40400,40350,98
20240318,105100,4536296700,40350,40400,40400,40350,1394
20240318,105000,4480048050,40400,40400,40400,40350,577
20240318,104900,4456765200,40400,40400,40400,40350,257
20240318,104800,4446386550,40400,40450,40450,40400,187
20240318,104700,4438831100,40400,40300,40400,40300,1328
20240318,104600,4385188700,40350,40450,40450,40350,4765
20240318,104500,4192734050,40450,40500,40500,40400,1488
20240318,104400,4132548300,40450,40550,40550,40450,884
20240318,104300,4096771850,40500,40500,40600,40500,464
20240318,104200,4077968800,40550,40550,40550,40500,191
20240318,104100,4070232550,40500,40500,40550,40500,605
20240318,104000,4045730000,40550,40600,40650,40550,2266
20240318,103900,3953748750,40600,40650,40650,40600,148
20240318,103800,3947736600,40650,40650,40650,40600,95
20240318,103700,3943876250,40600,40700,40700,40600,1706
20240318,103600,3874529650,40700,40700,40700,40650,787
20240318,103500,3842499850,40650,40700,40750,40650,1861
20240318,103400,3766756800,40750,40750,40750,40700,313
20240318,103300,3754004650,40750,40750,40750,40700,103
20240318,103200,3749809650,40750,40750,40800,40700,487
20240318,103100,3729971150,40750,40800,40800,40750,318
20240318,103000,3717005350,40750,40700,40750,40650,5472
20240318,102900,3494100100,40650,40650,40700,40650,647
20240318,102800,3467770850,40700,40700,40700,40650,240
20240318,102700,3458005600,40700,40700,40700,40650,453
20240318,102600,3439584500,40700,40600,40700,40600,1167
20240318,102500,3392145950,40650,40650,40650,40600,223
20240318,102400,3383083350,40600,40650,40650,40600,326
20240318,102300,3369836600,40650,40600,40650,40600,1156
20240318,102200,3322846950,40600,40550,40650,40550,1099
20240318,102100,3278221100,40600,40500,40600,40450,2229
20240318,102000,3187876600,40500,40500,40550,40500,254
20240318,101900,3177589400,40500,40450,40500,40400,1844
20240318,101800,3102917500,40400,40450,40500,40400,241
20240318,101700,3093168200,40450,40450,40450,40400,626
20240318,101600,3067875050,40450,40450,40500,40450,253
20240318,101500,3057641100,40450,40500,40500,40450,88
20240318,101400,3054080650,40500,40450,40500,40450,180
20240318,101300,3046799600,40450,40450,40500,40450,924
20240318,101200,3009421550,40450,40500,40500,40450,424
20240318,101100,2992267500,40500,40450,40500,40450,147
20240318,101000,2986314300,40500,40500,40500,40450,989
20240318,100900,2946270700,40500,40500,40500,40450,497
20240318,100800,2926142550,40500,40500,40500,40400,864
20240318,100700,2891165850,40500,40450,40500,40400,1672
20240318,100600,2823525700,40500,40500,40500,40450,618
20240318,100500,2798499550,40500,40500,40500,40450,308
20240318,100400,2786025850,40500,40450,40500,40450,234
20240318,100300,2776555800,40450,40550,40550,40450,1102
20240318,100200,2731926150,40500,40500,40550,40500,1606
20240318,100100,2666852800,40500,40450,40500,40400,950
20240318,100000,2628421500,40450,40450,40450,40400,728
20240318,095900,2599002650,40450,40400,40450,40350,1057
20240318,095800,2556337050,40400,40400,40450,40350,341
20240318,095700,2542563450,40400,40400,40400,40350,540
20240318,095600,2520749750,40400,40400,40450,40400,490
20240318,095500,2500947000,40400,40400,40400,40350,1882
20240318,095400,2424918250,40400,40400,40400,40350,269
20240318,095300,2414053150,40400,40450,40450,40400,212
20240318,095200,2405488300,40400,40400,40450,40350,157
20240318,095100,2399147250,40400,40500,40500,40400,286
20240318,095000,2387576200,40450,40500,40500,40350,1779
20240318,094900,2315642050,40500,40500,40500,40450,115
20240318,094800,2310988550,40500,40500,40500,40450,389
20240318,094700,2295234450,40450,40500,40550,40450,2666
20240318,094600,2187238100,40550,40600,40600,40550,1361
20240318,094500,2132045450,40550,40600,40600,40550,140
20240318,094400,2126367850,40550,40550,40600,40550,188
20240318,094300,2118744100,40550,40600,40600,40550,1414
20240318,094200,2061341300,40600,40550,40600,40500,857
20240318,094100,2026592300,40550,40550,40550,40500,342
20240318,094000,2012728000,40550,40450,40550,40450,1085
20240318,093900,1968777750,40450,40550,40550,40400,1417
20240318,093800,1911365550,40500,40500,40550,40500,246
20240318,093700,1901402500,40450,40500,40500,40400,1214
20240318,093600,1852281550,40500,40550,40550,40500,313
20240318,093500,1839599350,40500,40550,40550,40500,217
20240318,093400,1830801600,40550,40550,40550,40550,427
20240318,093300,1813486750,40550,40500,40550,40500,871
20240318,093200,1778197600,40450,40500,40500,40450,584
20240318,093100,1754560300,40450,40500,40500,40450,219
20240318,093000,1745695900,40450,40450,40450,40400,452
20240318,092900,1727414750,40400,40450,40450,40400,550
20240318,092800,1705170150,40450,40400,40500,40400,409
20240318,092700,1688625700,40400,40450,40450,40400,358
20240318,092600,1674147850,40450,40450,40450,40450,903
20240318,092500,1637621500,40450,40500,40500,40450,270
20240318,092400,1626692400,40450,40350,40450,40350,963
20240318,092300,1587757700,40350,40350,40400,40350,288
20240318,092200,1576134450,40350,40200,40400,40200,478
20240318,092100,1556863750,40200,40450,40450,40200,1809
20240318,092000,1484066200,40450,40300,40500,40300,894
20240318,091900,1447942400,40350,40250,40350,40150,1166
20240318,091800,1401030500,40250,40300,40350,40200,1436
20240318,091700,1343223600,40300,40300,40350,40250,742
20240318,091600,1313314850,40300,40300,40300,40250,1287
20240318,091500,1261471550,40300,40300,40350,40250,533
20240318,091400,1239993350,40300,40450,40500,40250,1824
20240318,091300,1166405650,40500,40550,40550,40500,908
20240318,091200,1129629050,40550,40500,40600,40500,215
20240318,091100,1120908700,40500,40500,40650,40500,3241
20240318,091000,989330200,40550,40500,40550,40500,396
20240318,090900,973282650,40450,40550,40600,40450,2250
20240318,090800,882050900,40550,40650,40650,40550,1386
20240318,090700,825781450,40650,40550,40650,40550,1884
20240318,090600,749298850,40550,40250,40600,40200,2987
20240318,090500,628529650,40300,40400,40400,40250,2567
20240318,090400,525120800,40400,40350,40400,40350,1150
20240318,090300,478700650,40350,40300,40350,40250,1297
20240318,090200,426413650,40300,40300,40350,40200,1861
20240318,090100,351428000,40300,40350,40450,40250,4487
20240318,090000,170179800,40350,40000,40650,40000,4077