KissMeData/300080/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210200,3492181450,26700,26700,26700,26700,1369
20240318,210100,3492181450,26700,26700,26700,26700,0
20240318,210000,3492181450,26700,26700,26700,26700,0
20240318,205900,3492181450,26700,26700,26700,26700,0
20240318,205800,3492181450,26700,26700,26700,26700,0
20240318,205700,3492181450,26700,26700,26700,26700,0
20240318,205600,3492181450,26700,26700,26700,26700,0
20240318,205500,3492181450,26700,26700,26700,26700,0
20240318,205400,3492181450,26700,26700,26700,26700,0
20240318,205300,3492181450,26700,26700,26700,26700,0
20240318,205200,3492181450,26700,26700,26700,26700,0
20240318,205100,3492181450,26700,26700,26700,26700,0
20240318,205000,3492181450,26700,26700,26700,26700,0
20240318,204900,3492181450,26700,26700,26700,26700,0
20240318,204800,3492181450,26700,26700,26700,26700,0
20240318,204700,3492181450,26700,26700,26700,26700,0
20240318,204600,3492181450,26700,26700,26700,26700,0
20240318,204500,3492181450,26700,26700,26700,26700,0
20240318,204400,3492181450,26700,26700,26700,26700,0
20240318,204300,3492181450,26700,26700,26700,26700,0
20240318,204200,3492181450,26700,26700,26700,26700,0
20240318,204100,3492181450,26700,26700,26700,26700,0
20240318,204000,3492181450,26700,26700,26700,26700,0
20240318,203900,3492181450,26700,26700,26700,26700,0
20240318,203800,3492181450,26700,26700,26700,26700,0
20240318,203700,3492181450,26700,26700,26700,26700,0
20240318,203600,3492181450,26700,26700,26700,26700,0
20240318,203500,3492181450,26700,26700,26700,26700,0
20240318,203400,3492181450,26700,26700,26700,26700,0
20240318,203300,3492181450,26700,26700,26700,26700,0
20240318,203200,3492181450,26700,26700,26700,26700,1369
20240318,203100,3492181450,26700,26700,26700,26700,0
20240318,203000,3492181450,26700,26700,26700,26700,0
20240318,202900,3492181450,26700,26700,26700,26700,0
20240318,202800,3492181450,26700,26700,26700,26700,0
20240318,202700,3492181450,26700,26700,26700,26700,0
20240318,202600,3492181450,26700,26700,26700,26700,0
20240318,202500,3492181450,26700,26700,26700,26700,0
20240318,202400,3492181450,26700,26700,26700,26700,0
20240318,202300,3492181450,26700,26700,26700,26700,0
20240318,202200,3492181450,26700,26700,26700,26700,0
20240318,202100,3492181450,26700,26700,26700,26700,0
20240318,202000,3492181450,26700,26700,26700,26700,0
20240318,201900,3492181450,26700,26700,26700,26700,0
20240318,201800,3492181450,26700,26700,26700,26700,0
20240318,201700,3492181450,26700,26700,26700,26700,0
20240318,201600,3492181450,26700,26700,26700,26700,0
20240318,201500,3492181450,26700,26700,26700,26700,0
20240318,201400,3492181450,26700,26700,26700,26700,0
20240318,201300,3492181450,26700,26700,26700,26700,0
20240318,201200,3492181450,26700,26700,26700,26700,0
20240318,201100,3492181450,26700,26700,26700,26700,0
20240318,201000,3492181450,26700,26700,26700,26700,0
20240318,200900,3492181450,26700,26700,26700,26700,0
20240318,200800,3492181450,26700,26700,26700,26700,0
20240318,200700,3492181450,26700,26700,26700,26700,0
20240318,200600,3492181450,26700,26700,26700,26700,0
20240318,200500,3492181450,26700,26700,26700,26700,0
20240318,200400,3492181450,26700,26700,26700,26700,0
20240318,200300,3492181450,26700,26700,26700,26700,0
20240318,200200,3492181450,26700,26700,26700,26700,1369
20240318,200100,3492181450,26700,26700,26700,26700,0
20240318,200000,3492181450,26700,26700,26700,26700,0
20240318,195900,3492181450,26700,26700,26700,26700,0
20240318,195800,3492181450,26700,26700,26700,26700,0
20240318,195700,3492181450,26700,26700,26700,26700,0
20240318,195600,3492181450,26700,26700,26700,26700,0
20240318,195500,3492181450,26700,26700,26700,26700,0
20240318,195400,3492181450,26700,26700,26700,26700,0
20240318,195300,3492181450,26700,26700,26700,26700,0
20240318,195200,3492181450,26700,26700,26700,26700,0
20240318,195100,3492181450,26700,26700,26700,26700,0
20240318,195000,3492181450,26700,26700,26700,26700,0
20240318,194900,3492181450,26700,26700,26700,26700,0
20240318,194800,3492181450,26700,26700,26700,26700,0
20240318,194700,3492181450,26700,26700,26700,26700,0
20240318,194600,3492181450,26700,26700,26700,26700,0
20240318,194500,3492181450,26700,26700,26700,26700,0
20240318,194400,3492181450,26700,26700,26700,26700,0
20240318,194300,3492181450,26700,26700,26700,26700,0
20240318,194200,3492181450,26700,26700,26700,26700,0
20240318,194100,3492181450,26700,26700,26700,26700,0
20240318,194000,3492181450,26700,26700,26700,26700,0
20240318,193900,3492181450,26700,26700,26700,26700,0
20240318,193800,3492181450,26700,26700,26700,26700,0
20240318,193700,3492181450,26700,26700,26700,26700,0
20240318,193600,3492181450,26700,26700,26700,26700,0
20240318,193500,3492181450,26700,26700,26700,26700,0
20240318,193400,3492181450,26700,26700,26700,26700,0
20240318,193300,3492181450,26700,26700,26700,26700,0
20240318,193200,3492181450,26700,26700,26700,26700,1369
20240318,193100,3492181450,26700,26700,26700,26700,0
20240318,193000,3492181450,26700,26700,26700,26700,0
20240318,192900,3492181450,26700,26700,26700,26700,0
20240318,192800,3492181450,26700,26700,26700,26700,0
20240318,192700,3492181450,26700,26700,26700,26700,0
20240318,192600,3492181450,26700,26700,26700,26700,0
20240318,192500,3492181450,26700,26700,26700,26700,0
20240318,192400,3492181450,26700,26700,26700,26700,0
20240318,192300,3492181450,26700,26700,26700,26700,0
20240318,192200,3492181450,26700,26700,26700,26700,0
20240318,192100,3492181450,26700,26700,26700,26700,0
20240318,192000,3492181450,26700,26700,26700,26700,0
20240318,191900,3492181450,26700,26700,26700,26700,0
20240318,191800,3492181450,26700,26700,26700,26700,0
20240318,191700,3492181450,26700,26700,26700,26700,0
20240318,191600,3492181450,26700,26700,26700,26700,0
20240318,191500,3492181450,26700,26700,26700,26700,0
20240318,191400,3492181450,26700,26700,26700,26700,0
20240318,191300,3492181450,26700,26700,26700,26700,0
20240318,191200,3492181450,26700,26700,26700,26700,0
20240318,191100,3492181450,26700,26700,26700,26700,0
20240318,191000,3492181450,26700,26700,26700,26700,0
20240318,190900,3492181450,26700,26700,26700,26700,0
20240318,190800,3492181450,26700,26700,26700,26700,0
20240318,190700,3492181450,26700,26700,26700,26700,0
20240318,190600,3492181450,26700,26700,26700,26700,0
20240318,190500,3492181450,26700,26700,26700,26700,0
20240318,190400,3492181450,26700,26700,26700,26700,0
20240318,190300,3492181450,26700,26700,26700,26700,0
20240318,190200,3492181450,26700,26700,26700,26700,1369
20240318,190100,3492181450,26700,26700,26700,26700,0
20240318,190000,3492181450,26700,26700,26700,26700,0
20240318,185900,3492181450,26700,26700,26700,26700,0
20240318,185800,3492181450,26700,26700,26700,26700,0
20240318,185700,3492181450,26700,26700,26700,26700,0
20240318,185600,3492181450,26700,26700,26700,26700,0
20240318,185500,3492181450,26700,26700,26700,26700,0
20240318,185400,3492181450,26700,26700,26700,26700,0
20240318,185300,3492181450,26700,26700,26700,26700,0
20240318,185200,3492181450,26700,26700,26700,26700,0
20240318,185100,3492181450,26700,26700,26700,26700,0
20240318,185000,3492181450,26700,26700,26700,26700,0
20240318,184900,3492181450,26700,26700,26700,26700,0
20240318,184800,3492181450,26700,26700,26700,26700,0
20240318,184700,3492181450,26700,26700,26700,26700,0
20240318,184600,3492181450,26700,26700,26700,26700,0
20240318,184500,3492181450,26700,26700,26700,26700,0
20240318,184400,3492181450,26700,26700,26700,26700,0
20240318,184300,3492181450,26700,26700,26700,26700,0
20240318,184200,3492181450,26700,26700,26700,26700,0
20240318,184100,3492181450,26700,26700,26700,26700,0
20240318,184000,3492181450,26700,26700,26700,26700,0
20240318,183900,3492181450,26700,26700,26700,26700,0
20240318,183800,3492181450,26700,26700,26700,26700,0
20240318,183700,3492181450,26700,26700,26700,26700,0
20240318,183600,3492181450,26700,26700,26700,26700,0
20240318,183500,3492181450,26700,26700,26700,26700,0
20240318,183400,3492181450,26700,26700,26700,26700,0
20240318,183300,3492181450,26700,26700,26700,26700,0
20240318,183200,3492181450,26700,26700,26700,26700,1369
20240318,183100,3492181450,26700,26700,26700,26700,0
20240318,183000,3492181450,26700,26700,26700,26700,0
20240318,182900,3492181450,26700,26700,26700,26700,0
20240318,182800,3492181450,26700,26700,26700,26700,0
20240318,182700,3492181450,26700,26700,26700,26700,0
20240318,182600,3492181450,26700,26700,26700,26700,0
20240318,182500,3492181450,26700,26700,26700,26700,0
20240318,182400,3492181450,26700,26700,26700,26700,0
20240318,182300,3492181450,26700,26700,26700,26700,0
20240318,182200,3492181450,26700,26700,26700,26700,0
20240318,182100,3492181450,26700,26700,26700,26700,0
20240318,182000,3492181450,26700,26700,26700,26700,0
20240318,181900,3492181450,26700,26700,26700,26700,0
20240318,181800,3492181450,26700,26700,26700,26700,0
20240318,181700,3492181450,26700,26700,26700,26700,0
20240318,181600,3492181450,26700,26700,26700,26700,0
20240318,181500,3492181450,26700,26700,26700,26700,0
20240318,181400,3492181450,26700,26700,26700,26700,0
20240318,181300,3492181450,26700,26700,26700,26700,0
20240318,181200,3492181450,26700,26700,26700,26700,0
20240318,181100,3492181450,26700,26700,26700,26700,0
20240318,181000,3492181450,26700,26700,26700,26700,0
20240318,180900,3492181450,26700,26700,26700,26700,0
20240318,180800,3492181450,26700,26700,26700,26700,0
20240318,180700,3492181450,26700,26700,26700,26700,0
20240318,180600,3492181450,26700,26700,26700,26700,0
20240318,180500,3492181450,26700,26700,26700,26700,0
20240318,180400,3492181450,26700,26700,26700,26700,0
20240318,180300,3492181450,26700,26700,26700,26700,0
20240318,180200,3492181450,26700,26700,26700,26700,1369
20240318,180100,3492181450,26700,26700,26700,26700,0
20240318,180000,3492181450,26700,26700,26700,26700,0
20240318,175900,3492181450,26700,26700,26700,26700,0
20240318,175800,3492181450,26700,26700,26700,26700,0
20240318,175700,3492181450,26700,26700,26700,26700,0
20240318,175600,3492181450,26700,26700,26700,26700,0
20240318,175500,3492181450,26700,26700,26700,26700,0
20240318,175400,3492181450,26700,26700,26700,26700,0
20240318,175300,3492181450,26700,26700,26700,26700,0
20240318,175200,3492181450,26700,26700,26700,26700,0
20240318,175100,3492181450,26700,26700,26700,26700,0
20240318,175000,3492181450,26700,26700,26700,26700,0
20240318,174900,3492181450,26700,26700,26700,26700,0
20240318,174800,3492181450,26700,26700,26700,26700,0
20240318,174700,3492181450,26700,26700,26700,26700,0
20240318,174600,3492181450,26700,26700,26700,26700,0
20240318,174500,3492181450,26700,26700,26700,26700,0
20240318,174400,3492181450,26700,26700,26700,26700,0
20240318,174300,3492181450,26700,26700,26700,26700,0
20240318,174200,3492181450,26700,26700,26700,26700,0
20240318,174100,3492181450,26700,26700,26700,26700,0
20240318,174000,3492181450,26700,26700,26700,26700,0
20240318,173900,3492181450,26700,26700,26700,26700,0
20240318,173800,3492181450,26700,26700,26700,26700,0
20240318,173700,3492181450,26700,26700,26700,26700,0
20240318,173600,3492181450,26700,26700,26700,26700,0
20240318,173500,3492181450,26700,26700,26700,26700,0
20240318,173400,3492181450,26700,26700,26700,26700,0
20240318,173300,3492181450,26700,26700,26700,26700,0
20240318,173200,3492181450,26700,26700,26700,26700,1369
20240318,173100,3492181450,26700,26700,26700,26700,0
20240318,173000,3492181450,26700,26700,26700,26700,0
20240318,172900,3492181450,26700,26700,26700,26700,0
20240318,172800,3492181450,26700,26700,26700,26700,0
20240318,172700,3492181450,26700,26700,26700,26700,0
20240318,172600,3492181450,26700,26700,26700,26700,0
20240318,172500,3492181450,26700,26700,26700,26700,0
20240318,172400,3492181450,26700,26700,26700,26700,0
20240318,172300,3492181450,26700,26700,26700,26700,0
20240318,172200,3492181450,26700,26700,26700,26700,0
20240318,172100,3492181450,26700,26700,26700,26700,0
20240318,172000,3492181450,26700,26700,26700,26700,0
20240318,171900,3492181450,26700,26700,26700,26700,0
20240318,171800,3492181450,26700,26700,26700,26700,0
20240318,171700,3492181450,26700,26700,26700,26700,0
20240318,171600,3492181450,26700,26700,26700,26700,0
20240318,171500,3492181450,26700,26700,26700,26700,0
20240318,171400,3492181450,26700,26700,26700,26700,0
20240318,171300,3492181450,26700,26700,26700,26700,0
20240318,171200,3492181450,26700,26700,26700,26700,0
20240318,171100,3492181450,26700,26700,26700,26700,0
20240318,171000,3492181450,26700,26700,26700,26700,0
20240318,170900,3492181450,26700,26700,26700,26700,0
20240318,170800,3492181450,26700,26700,26700,26700,0
20240318,170700,3492181450,26700,26700,26700,26700,0
20240318,170600,3492181450,26700,26700,26700,26700,0
20240318,170500,3492181450,26700,26700,26700,26700,0
20240318,170400,3492181450,26700,26700,26700,26700,0
20240318,170300,3492181450,26700,26700,26700,26700,0
20240318,170200,3492181450,26700,26700,26700,26700,1369
20240318,170100,3492181450,26700,26700,26700,26700,0
20240318,170000,3492181450,26700,26700,26700,26700,0
20240318,165900,3492181450,26700,26700,26700,26700,0
20240318,165800,3492181450,26700,26700,26700,26700,0
20240318,165700,3492181450,26700,26700,26700,26700,0
20240318,165600,3492181450,26700,26700,26700,26700,0
20240318,165500,3492181450,26700,26700,26700,26700,0
20240318,165400,3492181450,26700,26700,26700,26700,0
20240318,165300,3492181450,26700,26700,26700,26700,0
20240318,165200,3492181450,26700,26700,26700,26700,0
20240318,165100,3492181450,26700,26700,26700,26700,0
20240318,165000,3492181450,26700,26700,26700,26700,0
20240318,164900,3492181450,26700,26700,26700,26700,0
20240318,164800,3492181450,26700,26700,26700,26700,0
20240318,164700,3492181450,26700,26700,26700,26700,0
20240318,164600,3492181450,26700,26700,26700,26700,0
20240318,164500,3492181450,26700,26700,26700,26700,0
20240318,164400,3492181450,26700,26700,26700,26700,0
20240318,164300,3492181450,26700,26700,26700,26700,0
20240318,164200,3492181450,26700,26700,26700,26700,0
20240318,164100,3492181450,26700,26700,26700,26700,0
20240318,164000,3492181450,26700,26700,26700,26700,0
20240318,163900,3492181450,26700,26700,26700,26700,0
20240318,163800,3492181450,26700,26700,26700,26700,0
20240318,163700,3492181450,26700,26700,26700,26700,0
20240318,163600,3492181450,26700,26700,26700,26700,0
20240318,163500,3492181450,26700,26700,26700,26700,0
20240318,163400,3492181450,26700,26700,26700,26700,0
20240318,163300,3492181450,26700,26700,26700,26700,0
20240318,163200,3492181450,26700,26700,26700,26700,1369
20240318,163100,3492181450,26700,26700,26700,26700,0
20240318,163000,3492181450,26700,26700,26700,26700,0
20240318,162900,3492181450,26700,26700,26700,26700,0
20240318,162800,3492181450,26700,26700,26700,26700,0
20240318,162700,3492181450,26700,26700,26700,26700,0
20240318,162600,3492181450,26700,26700,26700,26700,0
20240318,162500,3492181450,26700,26700,26700,26700,0
20240318,162400,3492181450,26700,26700,26700,26700,0
20240318,162300,3492181450,26700,26700,26700,26700,0
20240318,162200,3492181450,26700,26700,26700,26700,0
20240318,162100,3492181450,26700,26700,26700,26700,0
20240318,162000,3492181450,26700,26700,26700,26700,0
20240318,161900,3492181450,26700,26700,26700,26700,0
20240318,161800,3492181450,26700,26700,26700,26700,0
20240318,161700,3492181450,26700,26700,26700,26700,0
20240318,161600,3492181450,26700,26700,26700,26700,0
20240318,161500,3492181450,26700,26700,26700,26700,0
20240318,161400,3492181450,26700,26700,26700,26700,0
20240318,161300,3492181450,26700,26700,26700,26700,0
20240318,161200,3492181450,26700,26700,26700,26700,0
20240318,161100,3492181450,26700,26700,26700,26700,0
20240318,161000,3492181450,26700,26700,26700,26700,0
20240318,160900,3492181450,26700,26700,26700,26700,0
20240318,160800,3492181450,26700,26700,26700,26700,0
20240318,160700,3492181450,26700,26700,26700,26700,0
20240318,160600,3492181450,26700,26700,26700,26700,0
20240318,160500,3492181450,26700,26700,26700,26700,0
20240318,160400,3492181450,26700,26700,26700,26700,0
20240318,160300,3492181450,26700,26700,26700,26700,0
20240318,160200,3492181450,26700,26700,26700,26700,1369
20240318,160100,3492181450,26700,26700,26700,26700,0
20240318,160000,3492181450,26700,26700,26700,26700,0
20240318,155900,3492181450,26700,26700,26700,26700,0
20240318,155800,3492181450,26700,26700,26700,26700,0
20240318,155700,3492181450,26700,26700,26700,26700,0
20240318,155600,3492181450,26700,26700,26700,26700,0
20240318,155500,3492181450,26700,26700,26700,26700,0
20240318,155400,3492181450,26700,26700,26700,26700,0
20240318,155300,3492181450,26700,26700,26700,26700,0
20240318,155200,3492181450,26700,26700,26700,26700,0
20240318,155100,3492181450,26700,26700,26700,26700,0
20240318,155000,3492181450,26700,26700,26700,26700,0
20240318,154900,3492181450,26700,26700,26700,26700,0
20240318,154800,3492181450,26700,26700,26700,26700,0
20240318,154700,3492181450,26700,26700,26700,26700,0
20240318,154600,3492181450,26700,26700,26700,26700,0
20240318,154500,3492181450,26700,26700,26700,26700,0
20240318,154400,3492181450,26700,26700,26700,26700,0
20240318,154300,3492181450,26700,26700,26700,26700,0
20240318,154200,3492181450,26700,26700,26700,26700,0
20240318,154100,3492181450,26700,26700,26700,26700,0
20240318,154000,3492181450,26700,26700,26700,26700,0
20240318,153900,3492181450,26700,26700,26700,26700,0
20240318,153800,3492181450,26700,26700,26700,26700,0
20240318,153700,3492181450,26700,26700,26700,26700,0
20240318,153600,3492181450,26700,26700,26700,26700,0
20240318,153500,3492181450,26700,26700,26700,26700,0
20240318,153400,3492181450,26700,26700,26700,26700,0
20240318,153300,3492181450,26700,26700,26700,26700,0
20240318,153200,3492181450,26700,26700,26700,26700,1369
20240318,153100,3492181450,26700,26700,26700,26700,0
20240318,153000,3492181450,26700,26700,26700,26700,1369
20240318,152900,3455629150,26700,26700,26700,26700,0
20240318,152800,3455629150,26700,26700,26700,26700,0
20240318,152700,3455629150,26700,26700,26700,26700,0
20240318,152600,3455629150,26700,26700,26700,26700,0
20240318,152500,3455629150,26700,26700,26700,26700,0
20240318,152400,3455629150,26700,26700,26700,26700,0
20240318,152300,3455629150,26700,26700,26700,26700,0
20240318,152200,3455629150,26700,26700,26700,26700,0
20240318,152100,3455629150,26700,26700,26700,26700,0
20240318,152000,3455629150,26700,26700,26700,26700,0
20240318,151900,3455629150,26700,26750,26750,26650,563
20240318,151800,3440595950,26750,26700,26750,26650,451
20240318,151700,3428552650,26700,26700,26800,26700,397
20240318,151600,3417952150,26700,26700,26800,26700,604
20240318,151500,3401811750,26750,26700,26800,26650,999
20240318,151400,3375125550,26700,26700,26800,26700,1019
20240318,151300,3347906200,26700,26700,26800,26700,315
20240318,151200,3339488500,26700,26700,26800,26700,825
20240318,151100,3317444200,26750,26700,26800,26700,857
20240318,151000,3294541800,26700,26700,26750,26700,908
20240318,150900,3270274400,26750,26700,26750,26700,675
20240318,150800,3252238750,26750,26750,26750,26700,474
20240318,150700,3239570750,26750,26750,26800,26700,894
20240318,150600,3215678650,26700,26800,26800,26700,885
20240318,150500,3192012500,26800,26750,26800,26750,1030
20240318,150400,3164458200,26750,26800,26800,26750,996
20240318,150300,3137781800,26800,26750,26800,26750,308
20240318,150200,3129529750,26750,26800,26800,26750,798
20240318,150100,3108155100,26800,26800,26850,26800,569
20240318,150000,3092895850,26850,26800,26850,26750,862
20240318,145900,3069787000,26800,26800,26850,26750,777
20240318,145800,3048967500,26800,26800,26800,26750,549
20240318,145700,3034272200,26800,26800,26850,26800,581
20240318,145600,3018694500,26800,26800,26800,26750,405
20240318,145500,3007842750,26800,26800,26800,26750,761
20240318,145400,2987455000,26850,26800,26850,26750,686
20240318,145300,2969078300,26800,26800,26900,26750,496
20240318,145200,2955784700,26800,26800,26850,26800,718
20240318,145100,2936538900,26800,26800,26800,26750,435
20240318,145000,2924893050,26700,26800,26800,26700,2061
20240318,144900,2869814150,26850,26750,26850,26700,941
20240318,144800,2844607350,26700,26750,26750,26700,477
20240318,144700,2831860750,26750,26850,26850,26750,829
20240318,144600,2809673400,26850,26800,26850,26800,611
20240318,144500,2793286600,26850,26750,26850,26700,1861
20240318,144400,2743364850,26750,26800,26850,26750,822
20240318,144300,2721359600,26750,26800,26800,26750,437
20240318,144200,2709652200,26800,26800,26800,26750,722
20240318,144100,2690327550,26750,26750,26800,26750,603
20240318,144000,2674181600,26700,26800,26800,26700,641
20240318,143900,2657044350,26850,26800,26850,26700,761
20240318,143800,2636677300,26800,26800,26800,26750,489
20240318,143700,2623589600,26750,26750,26750,26700,790
20240318,143600,2602465000,26750,26700,26750,26700,666
20240318,143500,2584660550,26750,26700,26750,26700,807
20240318,143400,2563104250,26700,26800,26800,26700,821
20240318,143300,2541135450,26750,26750,26800,26750,681
20240318,143200,2522909600,26800,26800,26850,26750,1094
20240318,143100,2493593900,26850,26850,26850,26800,531
20240318,143000,2479362950,26800,26850,26850,26800,837
20240318,142900,2456909950,26850,26850,26900,26800,556
20240318,142800,2441986550,26850,26900,26900,26800,1103
20240318,142700,2412409100,26850,26950,26950,26850,799
20240318,142600,2390926100,26950,26900,26950,26900,280
20240318,142500,2383387750,26900,26900,27000,26900,754
20240318,142400,2363096150,26850,26850,26900,26750,1050
20240318,142300,2334936750,26800,26800,26850,26750,885
20240318,142200,2311222750,26800,26900,26900,26750,1869
20240318,142100,2261110950,26850,26900,26950,26850,482
20240318,142000,2248161900,26850,26900,26900,26850,781
20240318,141900,2227184750,26850,26900,26900,26850,609
20240318,141800,2210817000,26900,26900,26950,26900,864
20240318,141700,2187568850,26900,26950,26950,26900,699
20240318,141600,2168758250,27200,26950,27200,26950,623
20240318,141500,2151939700,26950,27000,27000,26950,918
20240318,141400,2127195400,27000,27000,27000,26950,391
20240318,141300,2116651300,26950,27000,27050,26950,1257
20240318,141200,2082727250,27050,27050,27050,27000,592
20240318,141100,2066729100,27000,27050,27050,27000,698
20240318,141000,2047875100,27050,27050,27050,27000,1156
20240318,140900,2016643600,27000,27050,27150,27000,1810
20240318,140800,1967685700,27050,27100,27100,27050,571
20240318,140700,1952235450,27100,27050,27100,27050,461
20240318,140600,1939755300,27050,27100,27200,27050,1040
20240318,140500,1911599700,27050,27100,27100,27000,737
20240318,140400,1891659600,27050,27050,27100,27000,548
20240318,140300,1876851850,27000,27050,27050,27000,741
20240318,140200,1856811300,27050,27050,27100,27050,611
20240318,140100,1840283600,27050,27050,27100,27050,598
20240318,140000,1824106450,27050,27100,27100,27050,1041
20240318,135900,1795923200,27100,27150,27150,27050,816
20240318,135800,1773820900,27100,27100,27150,27100,307
20240318,135700,1765501050,27100,27100,27100,27050,836
20240318,135600,1742853600,27050,27100,27150,27050,1222
20240318,135500,1709739500,27100,27200,27200,27100,823
20240318,135400,1687417900,27100,27150,27200,27100,569
20240318,135300,1671970450,27200,27200,27200,27150,630
20240318,135200,1654848900,27200,27200,27250,27150,633
20240318,135100,1637628050,27200,27250,27300,27200,573
20240318,135000,1622008300,27250,27200,27300,27200,714
20240318,134900,1602548800,27200,27200,27250,27200,573
20240318,134800,1586945400,27200,27300,27300,27200,767
20240318,134700,1566051300,27300,27300,27350,27250,743
20240318,134600,1545770050,27300,27350,27350,27300,738
20240318,134500,1525618150,27300,27350,27350,27300,629
20240318,134400,1508429950,27350,27300,27400,27300,755
20240318,134300,1487784500,27300,27300,27350,27250,730
20240318,134200,1467861350,27250,27300,27300,27250,329
20240318,134100,1458887500,27300,27350,27350,27250,859
20240318,134000,1435450100,27300,27350,27400,27300,559
20240318,133900,1420178700,27350,27350,27350,27300,577
20240318,133800,1404406050,27300,27300,27350,27300,864
20240318,133700,1380787550,27300,27400,27400,27300,647
20240318,133600,1363084600,27350,27400,27400,27350,741
20240318,133500,1342810450,27400,27400,27450,27400,458
20240318,133400,1330261100,27400,27350,27500,27350,678
20240318,133300,1311662900,27450,27400,27450,27350,685
20240318,133200,1292885150,27450,27450,27550,27400,529
20240318,133100,1278373000,27450,27300,27450,27300,907
20240318,133000,1253514200,27300,27350,27350,27300,423
20240318,132900,1241949000,27300,27500,27500,27300,936
20240318,132800,1216311850,27450,27550,27550,27450,609
20240318,132700,1199568800,27500,27550,27550,27500,469
20240318,132600,1186654550,27600,27600,27600,27500,440
20240318,132500,1174531050,27600,27500,27650,27500,562
20240318,132400,1159037300,27500,27500,27500,27500,813
20240318,132300,1136679800,27500,27550,27550,27500,208
20240318,132200,1130956000,27500,27600,27600,27500,748
20240318,132100,1110352000,27600,27600,27600,27600,477
20240318,132000,1097186800,27600,27550,27650,27550,550
20240318,131900,1082017150,27650,27550,27650,27500,729
20240318,131800,1061926300,27500,27500,27550,27500,466
20240318,131700,1049100000,27500,27550,27550,27500,840
20240318,131600,1025983250,27550,27600,27600,27550,358
20240318,131500,1016117050,27550,27700,27700,27550,559
20240318,131400,1000691550,27600,27650,27650,27600,540
20240318,131300,985766450,27650,27550,27700,27550,612
20240318,131200,968860500,27550,27600,27600,27550,705
20240318,131100,949416500,27600,27550,27600,27550,309
20240318,131000,940896200,27550,27650,27650,27550,1087
20240318,130900,910869850,27650,27700,27700,27650,388
20240318,130800,900126450,27700,27700,27750,27700,408
20240318,130700,888806800,27700,27700,27700,27650,1607
20240318,130600,844296650,27700,27800,27800,27700,256
20240318,130500,837192100,27800,27800,27800,27800,603
20240318,130400,820428700,27800,27850,27850,27800,610
20240318,130300,803452150,27850,27850,27850,27850,31
20240318,130200,802588800,27850,27850,27850,27850,11
20240318,130100,802282450,27850,27850,27850,27850,22
20240318,130000,801669750,27850,27900,27900,27850,122
20240318,125900,798266400,27900,27900,27900,27900,35
20240318,125800,797289900,27900,27950,27950,27900,12
20240318,125700,796955050,27950,27950,27950,27950,16
20240318,125600,796507850,27950,27900,27950,27900,214
20240318,125500,790536550,27900,27900,27900,27900,32
20240318,125400,789643750,27900,27950,27950,27900,27
20240318,125300,788890350,27950,27900,27950,27900,60
20240318,125200,787213850,27900,27900,27900,27900,59
20240318,125100,785567750,27900,27900,27900,27900,11
20240318,125000,785260850,27900,27900,27900,27900,12
20240318,124900,784926050,27900,27900,27900,27900,14
20240318,124800,784535450,27900,27900,27950,27900,106
20240318,124700,781575550,27900,27900,27900,27900,34
20240318,124600,780626950,27900,27900,27900,27900,11
20240318,124500,780320050,27900,27950,27950,27900,16
20240318,124400,779873450,27950,27900,27950,27900,35
20240318,124300,778896900,27950,27900,27950,27900,128
20240318,124200,775325550,27900,27900,27900,27900,16
20240318,124100,774879150,27900,27950,27950,27900,21
20240318,124000,774292750,27950,27950,27950,27950,41
20240318,123900,773146800,27950,27950,27950,27950,12
20240318,123800,772811400,27950,27950,27950,27950,12
20240318,123700,772476000,27950,27950,27950,27950,32
20240318,123600,771581600,27950,27950,27950,27950,19
20240318,123500,771050550,27950,27950,27950,27950,15
20240318,123400,770631300,27950,27950,27950,27950,125
20240318,123300,767137550,28000,27950,28000,27950,50
20240318,123200,765738050,27950,27950,27950,27950,66
20240318,123100,763893350,28000,27950,28000,27950,77
20240318,123000,761738400,28000,27950,28000,27950,21
20240318,122900,761151400,27950,28000,28000,27950,33
20240318,122800,760228900,27950,28000,28000,27950,22
20240318,122700,759613900,28000,28000,28000,28000,10
20240318,122600,759333900,27950,27950,27950,27950,16
20240318,122500,758886700,27950,27950,27950,27950,32
20240318,122400,757992300,27950,27950,27950,27950,15
20240318,122300,757573050,27950,27950,27950,27950,11
20240318,122200,757265600,27950,27950,27950,27950,80
20240318,122100,755029600,27950,28000,28000,27950,705
20240318,122000,735324000,28000,28000,28000,28000,31
20240318,121900,734456000,28000,28000,28000,28000,35
20240318,121800,733476000,28000,28000,28000,28000,37
20240318,121700,732440000,28000,28000,28000,28000,11
20240318,121600,732132000,28000,28000,28000,28000,22
20240318,121500,731516000,28000,28000,28000,28000,44
20240318,121400,730284000,28000,28000,28000,28000,11
20240318,121300,729976000,28000,28000,28000,28000,19
20240318,121200,729444000,28000,28000,28000,28000,17
20240318,121100,728968000,28000,28000,28000,28000,16
20240318,121000,728520000,27950,27950,27950,27950,12
20240318,120900,728184600,27950,27950,27950,27950,31
20240318,120800,727318150,27950,27950,28100,27950,86
20240318,120700,724906250,27950,27950,27950,27950,45
20240318,120600,723648500,27950,27950,28000,27950,466
20240318,120500,710623750,27950,28000,28000,27950,555
20240318,120400,695085250,28000,28000,28000,28000,14
20240318,120300,694693250,28000,28000,28000,28000,11
20240318,120200,694385250,28000,28000,28000,28000,12
20240318,120100,694049250,28050,28000,28050,28000,27
20240318,120000,693292400,28000,28000,28000,28000,17
20240318,115900,692816400,28000,28000,28050,28000,50
20240318,115800,691414950,28000,28050,28050,28000,2
20240318,115700,691358900,28000,28000,28050,28000,36
20240318,115600,690349650,28000,28000,28000,28000,21
20240318,115500,689761650,28000,28000,28000,28000,22
20240318,115400,689145650,28000,27950,28000,27950,98
20240318,115300,686402150,27950,27950,27950,27950,11
20240318,115200,686094700,27950,27950,27950,27950,31
20240318,115100,685228250,28000,27950,28000,27950,13
20240318,115000,684864850,27950,28000,28000,27950,79
20240318,114900,682655650,28000,28000,28000,28000,11
20240318,114800,682347650,28000,28000,28000,28000,48
20240318,114700,681003650,28000,28000,28000,28000,17
20240318,114600,680527650,28000,28000,28000,28000,96
20240318,114500,677839650,28000,28000,28000,28000,33
20240318,114400,676915650,28000,28050,28050,28000,129
20240318,114300,673299550,28050,28050,28050,28050,13
20240318,114200,672934900,28050,28050,28050,28050,26
20240318,114100,672205600,28050,28050,28050,28050,34
20240318,114000,671251900,28050,28000,28050,28000,15
20240318,113900,670831700,28000,28050,28050,28000,216
20240318,113800,664782950,28000,28100,28100,28000,32
20240318,113700,663884850,28000,28000,28100,28000,12
20240318,113600,663548750,28000,28000,28000,28000,17
20240318,113500,663072750,28000,28000,28000,28000,23
20240318,113400,662428750,28000,28150,28150,27950,66
20240318,113300,660573750,27950,27950,27950,27950,11
20240318,113200,660266300,27950,27950,27950,27950,43
20240318,113100,659064450,27950,28000,28000,27950,18
20240318,113000,658561050,28000,28000,28000,28000,116
20240318,112900,655313050,28000,28000,28000,28000,36
20240318,112800,654305050,28000,28000,28000,28000,23
20240318,112700,653661050,28000,28050,28050,28000,32
20240318,112600,652765000,28000,28000,28050,28000,35
20240318,112500,651784950,28000,28000,28000,28000,393
20240318,112400,640780950,28000,28000,28000,28000,18
20240318,112300,640276950,28000,28050,28050,28000,35
20240318,112200,639296350,28050,28050,28050,28050,25
20240318,112100,638595100,28050,28050,28050,28050,34
20240318,112000,637641400,28050,28050,28050,28050,13
20240318,111900,637276750,28050,28050,28050,28050,31
20240318,111800,636407200,28050,28050,28050,28050,17
20240318,111700,635930350,28050,28100,28100,28050,12
20240318,111600,635593650,28100,28100,28100,28100,13
20240318,111500,635228350,28100,28100,28200,28100,201
20240318,111400,629562750,28100,28100,28100,28100,12
20240318,111300,629225550,28050,28050,28050,28050,12
20240318,111200,628888950,28050,28150,28150,28050,87
20240318,111100,626441500,28050,28050,28050,28050,32
20240318,111000,625543900,28050,28150,28150,28050,21
20240318,110900,624954450,28050,28050,28100,28050,52
20240318,110800,623495350,28050,28050,28050,28050,17
20240318,110700,623018500,28050,28050,28050,28050,31
20240318,110600,622148950,28050,28100,28100,28050,57
20240318,110500,620547550,28100,28100,28100,28100,47
20240318,110400,619226850,28100,28050,28100,28050,15
20240318,110300,618806050,28100,28100,28100,28100,10
20240318,110200,618525050,28050,28050,28100,28050,99
20240318,110100,615744150,28000,28000,28050,28000,77
20240318,110000,613585400,28000,28100,28100,28000,44
20240318,105900,612351000,28000,28000,28000,28000,43
20240318,105800,611147000,28000,28000,28100,28000,15
20240318,105700,610726800,28000,28000,28000,28000,112
20240318,105600,607590800,28000,28000,28100,28000,50
20240318,105500,606187100,28050,28000,28050,28000,28
20240318,105400,605402550,28000,28050,28050,28000,274
20240318,105300,597721950,28050,28000,28050,28000,337
20240318,105200,588284400,28050,28100,28150,28000,438
20240318,105100,575982200,28150,28150,28150,28150,202
20240318,105000,570295900,28150,28150,28150,28100,85
20240318,104900,567903650,28150,28150,28150,28150,22
20240318,104800,567284350,28150,28150,28200,28150,92
20240318,104700,564694500,28200,28250,28250,28200,81
20240318,104600,562408300,28350,28300,28350,28250,416
20240318,104500,550640000,28350,28300,28350,28300,27
20240318,104400,549875250,28350,28300,28350,28300,21
20240318,104300,549280550,28350,28350,28350,28300,458
20240318,104200,536318950,28350,28300,28400,28300,254
20240318,104100,529117600,28350,28350,28400,28350,159
20240318,104000,524609300,28350,28400,28400,28350,14
20240318,103900,524212350,28350,28350,28400,28350,74
20240318,103800,522114350,28350,28300,28400,28300,33
20240318,103700,521179750,28400,28450,28450,28400,314
20240318,103600,512260300,28400,28350,28400,28300,933
20240318,103500,485765700,28350,28300,28350,28300,358
20240318,103400,475617000,28300,28300,28350,28300,64
20240318,103300,473805000,28300,28300,28300,28250,74
20240318,103200,471711400,28300,28300,28350,28250,333
20240318,103100,462284900,28300,28250,28300,28250,63
20240318,103000,460504750,28250,28250,28250,28250,115
20240318,102900,457256000,28250,28150,28300,28150,60
20240318,102800,455560650,28250,28150,28250,28150,1121
20240318,102700,423921150,28200,28150,28200,28150,154
20240318,102600,419579450,28150,28200,28200,28150,34
20240318,102500,418622150,28200,28200,28200,28150,13
20240318,102400,418256050,28150,28100,28150,28050,579
20240318,102300,401970450,28050,28050,28050,28050,16
20240318,102200,401521650,28000,28050,28050,28000,32
20240318,102100,400624650,28050,28100,28100,28050,69
20240318,102000,398689150,28000,28050,28100,28000,90
20240318,101900,396165250,28050,28000,28050,28000,257
20240318,101800,388957850,28000,28050,28050,28000,22
20240318,101700,388341500,28000,28000,28000,28000,10
20240318,101600,388061500,28000,27950,28000,27950,197
20240318,101500,382546000,27950,27950,28000,27950,128
20240318,101400,378967900,27950,27950,27950,27950,70
20240318,101300,377011400,27950,27900,27950,27900,13
20240318,101200,376648600,27900,27950,27950,27900,129
20240318,101100,373043350,27950,27950,27950,27950,10
20240318,101000,372763850,27950,28000,28000,27950,40
20240318,100900,371645350,27950,27950,27950,27950,21
20240318,100800,371058400,27950,27950,27950,27900,432
20240318,100700,358984500,27950,27900,27950,27900,180
20240318,100600,353954050,27950,27950,27950,27900,24
20240318,100500,353284000,27900,27950,27950,27900,364
20240318,100400,343116500,27900,27900,27950,27900,50
20240318,100300,341721450,27900,27950,27950,27900,35
20240318,100200,340743700,27950,27950,27950,27950,19
20240318,100100,340212650,27950,27950,27950,27900,174
20240318,100000,335349900,27950,28000,28000,27950,121
20240318,095900,331967900,28000,27950,28000,27950,253
20240318,095800,324885150,27950,28000,28050,27950,246
20240318,095700,317998600,28050,28050,28050,28000,22
20240318,095600,317382400,28000,27950,28050,27950,28
20240318,095500,316598850,28000,27950,28000,27950,52
20240318,095400,315144700,27950,28100,28100,27950,260
20240318,095300,307875150,27950,28000,28000,27950,41
20240318,095200,306727200,28100,28000,28100,28000,82
20240318,095100,304431100,28000,28000,28000,28000,236
20240318,095000,297823100,28000,28000,28000,28000,20
20240318,094900,297263100,28000,28200,28200,28000,1158
20240318,094800,264721100,28150,28200,28200,28150,491
20240318,094700,250878850,28200,28300,28300,28200,546
20240318,094600,235436650,28300,28300,28300,28300,98
20240318,094500,232663250,28300,28300,28300,28300,213
20240318,094400,226635350,28250,28300,28300,28250,33
20240318,094300,225702450,28250,28250,28400,28250,73
20240318,094200,223638700,28250,28350,28400,28250,440
20240318,094100,211182700,28400,28250,28400,28250,568
20240318,094000,195087500,28200,28150,28250,28150,336
20240318,093900,185620500,28250,28000,28250,28000,211
20240318,093800,179677750,28000,28000,28000,28000,35
20240318,093700,178697750,28000,28050,28200,28000,241
20240318,093600,171918850,28050,27850,28050,27850,190
20240318,093500,166598850,27850,27850,27850,27850,20
20240318,093400,166041850,28000,27800,28000,27800,670
20240318,093300,147323150,27800,27850,27850,27800,29
20240318,093200,146515650,27850,27900,27900,27850,34
20240318,093100,145568650,27900,27900,27900,27900,14
20240318,093000,145178050,27900,27900,27900,27900,26
20240318,092900,144452650,27850,27850,27850,27850,0
20240318,092800,144452650,27850,27800,27900,27800,200
20240318,092700,138875350,27850,27800,27850,27800,29
20240318,092600,138067900,27800,27800,27800,27800,133
20240318,092500,134370500,27800,27800,27800,27750,33
20240318,092400,133453700,27800,27800,27800,27800,117
20240318,092300,130201100,27800,27800,27800,27800,12
20240318,092200,129867500,27850,27950,27950,27850,562
20240318,092100,114176100,27950,27950,27950,27950,128
20240318,092000,110598500,27950,27950,27950,27950,19
20240318,091900,110067450,27950,28000,28050,27950,116
20240318,091800,106822600,28000,28000,28000,28000,37
20240318,091700,105786600,28000,28000,28000,28000,46
20240318,091600,104498600,28000,28000,28000,28000,123
20240318,091500,101054600,28000,28000,28050,28000,145
20240318,091400,96994350,28000,27950,28000,27950,184
20240318,091300,91842450,27950,27950,28000,27950,41
20240318,091200,90695750,27950,28000,28000,27950,247
20240318,091100,83788550,27950,27900,27950,27900,123
20240318,091000,80351600,27850,27800,27850,27800,16
20240318,090900,79906450,27750,27800,27800,27750,74
20240318,090800,77849400,27800,27800,27800,27750,139
20240318,090700,73989200,27750,27800,27800,27750,353
20240318,090600,64176600,27800,27800,27850,27800,189
20240318,090500,58922150,27800,27950,27950,27800,457
20240318,090400,46184700,27950,27900,28000,27900,317
20240318,090300,37318550,27850,27950,28000,27850,484
20240318,090200,23778950,27900,27750,27900,27700,299
20240318,090100,15451600,27800,27550,27800,27550,161
20240318,090000,11000000,27500,27500,27500,27500,390