KissMeData/285490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205800,544347600,20750,20750,20750,20750,142
20240318,205700,544347600,20750,20750,20750,20750,0
20240318,205600,544347600,20750,20750,20750,20750,0
20240318,205500,544347600,20750,20750,20750,20750,0
20240318,205400,544347600,20750,20750,20750,20750,0
20240318,205300,544347600,20750,20750,20750,20750,0
20240318,205200,544347600,20750,20750,20750,20750,0
20240318,205100,544347600,20750,20750,20750,20750,0
20240318,205000,544347600,20750,20750,20750,20750,0
20240318,204900,544347600,20750,20750,20750,20750,0
20240318,204800,544347600,20750,20750,20750,20750,0
20240318,204700,544347600,20750,20750,20750,20750,0
20240318,204600,544347600,20750,20750,20750,20750,0
20240318,204500,544347600,20750,20750,20750,20750,0
20240318,204400,544347600,20750,20750,20750,20750,0
20240318,204300,544347600,20750,20750,20750,20750,0
20240318,204200,544347600,20750,20750,20750,20750,0
20240318,204100,544347600,20750,20750,20750,20750,0
20240318,204000,544347600,20750,20750,20750,20750,0
20240318,203900,544347600,20750,20750,20750,20750,0
20240318,203800,544347600,20750,20750,20750,20750,0
20240318,203700,544347600,20750,20750,20750,20750,0
20240318,203600,544347600,20750,20750,20750,20750,0
20240318,203500,544347600,20750,20750,20750,20750,0
20240318,203400,544347600,20750,20750,20750,20750,0
20240318,203300,544347600,20750,20750,20750,20750,0
20240318,203200,544347600,20750,20750,20750,20750,0
20240318,203100,544347600,20750,20750,20750,20750,0
20240318,203000,544347600,20750,20750,20750,20750,0
20240318,202900,544347600,20750,20750,20750,20750,0
20240318,202800,544347600,20750,20750,20750,20750,142
20240318,202700,544347600,20750,20750,20750,20750,0
20240318,202600,544347600,20750,20750,20750,20750,0
20240318,202500,544347600,20750,20750,20750,20750,0
20240318,202400,544347600,20750,20750,20750,20750,0
20240318,202300,544347600,20750,20750,20750,20750,0
20240318,202200,544347600,20750,20750,20750,20750,0
20240318,202100,544347600,20750,20750,20750,20750,0
20240318,202000,544347600,20750,20750,20750,20750,0
20240318,201900,544347600,20750,20750,20750,20750,0
20240318,201800,544347600,20750,20750,20750,20750,0
20240318,201700,544347600,20750,20750,20750,20750,0
20240318,201600,544347600,20750,20750,20750,20750,0
20240318,201500,544347600,20750,20750,20750,20750,0
20240318,201400,544347600,20750,20750,20750,20750,0
20240318,201300,544347600,20750,20750,20750,20750,0
20240318,201200,544347600,20750,20750,20750,20750,0
20240318,201100,544347600,20750,20750,20750,20750,0
20240318,201000,544347600,20750,20750,20750,20750,0
20240318,200900,544347600,20750,20750,20750,20750,0
20240318,200800,544347600,20750,20750,20750,20750,0
20240318,200700,544347600,20750,20750,20750,20750,0
20240318,200600,544347600,20750,20750,20750,20750,0
20240318,200500,544347600,20750,20750,20750,20750,0
20240318,200400,544347600,20750,20750,20750,20750,0
20240318,200300,544347600,20750,20750,20750,20750,0
20240318,200200,544347600,20750,20750,20750,20750,0
20240318,200100,544347600,20750,20750,20750,20750,0
20240318,200000,544347600,20750,20750,20750,20750,0
20240318,195900,544347600,20750,20750,20750,20750,0
20240318,195800,544347600,20750,20750,20750,20750,142
20240318,195700,544347600,20750,20750,20750,20750,0
20240318,195600,544347600,20750,20750,20750,20750,0
20240318,195500,544347600,20750,20750,20750,20750,0
20240318,195400,544347600,20750,20750,20750,20750,0
20240318,195300,544347600,20750,20750,20750,20750,0
20240318,195200,544347600,20750,20750,20750,20750,0
20240318,195100,544347600,20750,20750,20750,20750,0
20240318,195000,544347600,20750,20750,20750,20750,0
20240318,194900,544347600,20750,20750,20750,20750,0
20240318,194800,544347600,20750,20750,20750,20750,0
20240318,194700,544347600,20750,20750,20750,20750,0
20240318,194600,544347600,20750,20750,20750,20750,0
20240318,194500,544347600,20750,20750,20750,20750,0
20240318,194400,544347600,20750,20750,20750,20750,0
20240318,194300,544347600,20750,20750,20750,20750,0
20240318,194200,544347600,20750,20750,20750,20750,0
20240318,194100,544347600,20750,20750,20750,20750,0
20240318,194000,544347600,20750,20750,20750,20750,0
20240318,193900,544347600,20750,20750,20750,20750,0
20240318,193800,544347600,20750,20750,20750,20750,0
20240318,193700,544347600,20750,20750,20750,20750,0
20240318,193600,544347600,20750,20750,20750,20750,0
20240318,193500,544347600,20750,20750,20750,20750,0
20240318,193400,544347600,20750,20750,20750,20750,0
20240318,193300,544347600,20750,20750,20750,20750,0
20240318,193200,544347600,20750,20750,20750,20750,0
20240318,193100,544347600,20750,20750,20750,20750,0
20240318,193000,544347600,20750,20750,20750,20750,0
20240318,192900,544347600,20750,20750,20750,20750,0
20240318,192800,544347600,20750,20750,20750,20750,142
20240318,192700,544347600,20750,20750,20750,20750,0
20240318,192600,544347600,20750,20750,20750,20750,0
20240318,192500,544347600,20750,20750,20750,20750,0
20240318,192400,544347600,20750,20750,20750,20750,0
20240318,192300,544347600,20750,20750,20750,20750,0
20240318,192200,544347600,20750,20750,20750,20750,0
20240318,192100,544347600,20750,20750,20750,20750,0
20240318,192000,544347600,20750,20750,20750,20750,0
20240318,191900,544347600,20750,20750,20750,20750,0
20240318,191800,544347600,20750,20750,20750,20750,0
20240318,191700,544347600,20750,20750,20750,20750,0
20240318,191600,544347600,20750,20750,20750,20750,0
20240318,191500,544347600,20750,20750,20750,20750,0
20240318,191400,544347600,20750,20750,20750,20750,0
20240318,191300,544347600,20750,20750,20750,20750,0
20240318,191200,544347600,20750,20750,20750,20750,0
20240318,191100,544347600,20750,20750,20750,20750,0
20240318,191000,544347600,20750,20750,20750,20750,0
20240318,190900,544347600,20750,20750,20750,20750,0
20240318,190800,544347600,20750,20750,20750,20750,0
20240318,190700,544347600,20750,20750,20750,20750,0
20240318,190600,544347600,20750,20750,20750,20750,0
20240318,190500,544347600,20750,20750,20750,20750,0
20240318,190400,544347600,20750,20750,20750,20750,0
20240318,190300,544347600,20750,20750,20750,20750,0
20240318,190200,544347600,20750,20750,20750,20750,0
20240318,190100,544347600,20750,20750,20750,20750,0
20240318,190000,544347600,20750,20750,20750,20750,0
20240318,185900,544347600,20750,20750,20750,20750,0
20240318,185800,544347600,20750,20750,20750,20750,142
20240318,185700,544347600,20750,20750,20750,20750,0
20240318,185600,544347600,20750,20750,20750,20750,0
20240318,185500,544347600,20750,20750,20750,20750,0
20240318,185400,544347600,20750,20750,20750,20750,0
20240318,185300,544347600,20750,20750,20750,20750,0
20240318,185200,544347600,20750,20750,20750,20750,0
20240318,185100,544347600,20750,20750,20750,20750,0
20240318,185000,544347600,20750,20750,20750,20750,0
20240318,184900,544347600,20750,20750,20750,20750,0
20240318,184800,544347600,20750,20750,20750,20750,0
20240318,184700,544347600,20750,20750,20750,20750,0
20240318,184600,544347600,20750,20750,20750,20750,0
20240318,184500,544347600,20750,20750,20750,20750,0
20240318,184400,544347600,20750,20750,20750,20750,0
20240318,184300,544347600,20750,20750,20750,20750,0
20240318,184200,544347600,20750,20750,20750,20750,0
20240318,184100,544347600,20750,20750,20750,20750,0
20240318,184000,544347600,20750,20750,20750,20750,0
20240318,183900,544347600,20750,20750,20750,20750,0
20240318,183800,544347600,20750,20750,20750,20750,0
20240318,183700,544347600,20750,20750,20750,20750,0
20240318,183600,544347600,20750,20750,20750,20750,0
20240318,183500,544347600,20750,20750,20750,20750,0
20240318,183400,544347600,20750,20750,20750,20750,0
20240318,183300,544347600,20750,20750,20750,20750,0
20240318,183200,544347600,20750,20750,20750,20750,0
20240318,183100,544347600,20750,20750,20750,20750,0
20240318,183000,544347600,20750,20750,20750,20750,0
20240318,182900,544347600,20750,20750,20750,20750,0
20240318,182800,544347600,20750,20750,20750,20750,142
20240318,182700,544347600,20750,20750,20750,20750,0
20240318,182600,544347600,20750,20750,20750,20750,0
20240318,182500,544347600,20750,20750,20750,20750,0
20240318,182400,544347600,20750,20750,20750,20750,0
20240318,182300,544347600,20750,20750,20750,20750,0
20240318,182200,544347600,20750,20750,20750,20750,0
20240318,182100,544347600,20750,20750,20750,20750,0
20240318,182000,544347600,20750,20750,20750,20750,0
20240318,181900,544347600,20750,20750,20750,20750,0
20240318,181800,544347600,20750,20750,20750,20750,0
20240318,181700,544347600,20750,20750,20750,20750,0
20240318,181600,544347600,20750,20750,20750,20750,0
20240318,181500,544347600,20750,20750,20750,20750,0
20240318,181400,544347600,20750,20750,20750,20750,0
20240318,181300,544347600,20750,20750,20750,20750,0
20240318,181200,544347600,20750,20750,20750,20750,0
20240318,181100,544347600,20750,20750,20750,20750,0
20240318,181000,544347600,20750,20750,20750,20750,0
20240318,180900,544347600,20750,20750,20750,20750,0
20240318,180800,544347600,20750,20750,20750,20750,0
20240318,180700,544347600,20750,20750,20750,20750,0
20240318,180600,544347600,20750,20750,20750,20750,0
20240318,180500,544347600,20750,20750,20750,20750,0
20240318,180400,544347600,20750,20750,20750,20750,0
20240318,180300,544347600,20750,20750,20750,20750,0
20240318,180200,544347600,20750,20750,20750,20750,0
20240318,180100,544347600,20750,20750,20750,20750,0
20240318,180000,544347600,20750,20750,20750,20750,0
20240318,175900,544347600,20750,20750,20750,20750,0
20240318,175800,544347600,20750,20750,20750,20750,142
20240318,175700,544347600,20750,20750,20750,20750,0
20240318,175600,544347600,20750,20750,20750,20750,0
20240318,175500,544347600,20750,20750,20750,20750,0
20240318,175400,544347600,20750,20750,20750,20750,0
20240318,175300,544347600,20750,20750,20750,20750,0
20240318,175200,544347600,20750,20750,20750,20750,0
20240318,175100,544347600,20750,20750,20750,20750,0
20240318,175000,544347600,20750,20750,20750,20750,0
20240318,174900,544347600,20750,20750,20750,20750,0
20240318,174800,544347600,20750,20750,20750,20750,0
20240318,174700,544347600,20750,20750,20750,20750,0
20240318,174600,544347600,20750,20750,20750,20750,0
20240318,174500,544347600,20750,20750,20750,20750,0
20240318,174400,544347600,20750,20750,20750,20750,0
20240318,174300,544347600,20750,20750,20750,20750,0
20240318,174200,544347600,20750,20750,20750,20750,0
20240318,174100,544347600,20750,20750,20750,20750,0
20240318,174000,544347600,20750,20750,20750,20750,0
20240318,173900,544347600,20750,20750,20750,20750,0
20240318,173800,544347600,20750,20750,20750,20750,0
20240318,173700,544347600,20750,20750,20750,20750,0
20240318,173600,544347600,20750,20750,20750,20750,0
20240318,173500,544347600,20750,20750,20750,20750,0
20240318,173400,544347600,20750,20750,20750,20750,0
20240318,173300,544347600,20750,20750,20750,20750,0
20240318,173200,544347600,20750,20750,20750,20750,0
20240318,173100,544347600,20750,20750,20750,20750,0
20240318,173000,544347600,20750,20750,20750,20750,0
20240318,172900,544347600,20750,20750,20750,20750,0
20240318,172800,544347600,20750,20750,20750,20750,142
20240318,172700,544347600,20750,20750,20750,20750,0
20240318,172600,544347600,20750,20750,20750,20750,0
20240318,172500,544347600,20750,20750,20750,20750,0
20240318,172400,544347600,20750,20750,20750,20750,0
20240318,172300,544347600,20750,20750,20750,20750,0
20240318,172200,544347600,20750,20750,20750,20750,0
20240318,172100,544347600,20750,20750,20750,20750,0
20240318,172000,544347600,20750,20750,20750,20750,0
20240318,171900,544347600,20750,20750,20750,20750,0
20240318,171800,544347600,20750,20750,20750,20750,0
20240318,171700,544347600,20750,20750,20750,20750,0
20240318,171600,544347600,20750,20750,20750,20750,0
20240318,171500,544347600,20750,20750,20750,20750,0
20240318,171400,544347600,20750,20750,20750,20750,0
20240318,171300,544347600,20750,20750,20750,20750,0
20240318,171200,544347600,20750,20750,20750,20750,0
20240318,171100,544347600,20750,20750,20750,20750,0
20240318,171000,544347600,20750,20750,20750,20750,0
20240318,170900,544347600,20750,20750,20750,20750,0
20240318,170800,544347600,20750,20750,20750,20750,0
20240318,170700,544347600,20750,20750,20750,20750,0
20240318,170600,544347600,20750,20750,20750,20750,0
20240318,170500,544347600,20750,20750,20750,20750,0
20240318,170400,544347600,20750,20750,20750,20750,0
20240318,170300,544347600,20750,20750,20750,20750,0
20240318,170200,544347600,20750,20750,20750,20750,0
20240318,170100,544347600,20750,20750,20750,20750,0
20240318,170000,544347600,20750,20750,20750,20750,0
20240318,165900,544347600,20750,20750,20750,20750,0
20240318,165800,544347600,20750,20750,20750,20750,142
20240318,165700,544347600,20750,20750,20750,20750,0
20240318,165600,544347600,20750,20750,20750,20750,0
20240318,165500,544347600,20750,20750,20750,20750,0
20240318,165400,544347600,20750,20750,20750,20750,0
20240318,165300,544347600,20750,20750,20750,20750,0
20240318,165200,544347600,20750,20750,20750,20750,0
20240318,165100,544347600,20750,20750,20750,20750,0
20240318,165000,544347600,20750,20750,20750,20750,0
20240318,164900,544347600,20750,20750,20750,20750,0
20240318,164800,544347600,20750,20750,20750,20750,0
20240318,164700,544347600,20750,20750,20750,20750,0
20240318,164600,544347600,20750,20750,20750,20750,0
20240318,164500,544347600,20750,20750,20750,20750,0
20240318,164400,544347600,20750,20750,20750,20750,0
20240318,164300,544347600,20750,20750,20750,20750,0
20240318,164200,544347600,20750,20750,20750,20750,0
20240318,164100,544347600,20750,20750,20750,20750,0
20240318,164000,544347600,20750,20750,20750,20750,0
20240318,163900,544347600,20750,20750,20750,20750,0
20240318,163800,544347600,20750,20750,20750,20750,0
20240318,163700,544347600,20750,20750,20750,20750,0
20240318,163600,544347600,20750,20750,20750,20750,0
20240318,163500,544347600,20750,20750,20750,20750,0
20240318,163400,544347600,20750,20750,20750,20750,0
20240318,163300,544347600,20750,20750,20750,20750,0
20240318,163200,544347600,20750,20750,20750,20750,0
20240318,163100,544347600,20750,20750,20750,20750,0
20240318,163000,544347600,20750,20750,20750,20750,0
20240318,162900,544347600,20750,20750,20750,20750,0
20240318,162800,544347600,20750,20750,20750,20750,142
20240318,162700,544347600,20750,20750,20750,20750,0
20240318,162600,544347600,20750,20750,20750,20750,0
20240318,162500,544347600,20750,20750,20750,20750,0
20240318,162400,544347600,20750,20750,20750,20750,0
20240318,162300,544347600,20750,20750,20750,20750,0
20240318,162200,544347600,20750,20750,20750,20750,0
20240318,162100,544347600,20750,20750,20750,20750,0
20240318,162000,544347600,20750,20750,20750,20750,0
20240318,161900,544347600,20750,20750,20750,20750,0
20240318,161800,544347600,20750,20750,20750,20750,0
20240318,161700,544347600,20750,20750,20750,20750,0
20240318,161600,544347600,20750,20750,20750,20750,0
20240318,161500,544347600,20750,20750,20750,20750,0
20240318,161400,544347600,20750,20750,20750,20750,0
20240318,161300,544347600,20750,20750,20750,20750,0
20240318,161200,544347600,20750,20750,20750,20750,0
20240318,161100,544347600,20750,20750,20750,20750,0
20240318,161000,544347600,20750,20750,20750,20750,0
20240318,160900,544347600,20750,20750,20750,20750,0
20240318,160800,544347600,20750,20750,20750,20750,0
20240318,160700,544347600,20750,20750,20750,20750,0
20240318,160600,544347600,20750,20750,20750,20750,0
20240318,160500,544347600,20750,20750,20750,20750,0
20240318,160400,544347600,20750,20750,20750,20750,0
20240318,160300,544347600,20750,20750,20750,20750,0
20240318,160200,544347600,20750,20750,20750,20750,0
20240318,160100,544347600,20750,20750,20750,20750,0
20240318,160000,544347600,20750,20750,20750,20750,0
20240318,155900,544347600,20750,20750,20750,20750,0
20240318,155800,544347600,20750,20750,20750,20750,142
20240318,155700,544347600,20750,20750,20750,20750,0
20240318,155600,544347600,20750,20750,20750,20750,0
20240318,155500,544347600,20750,20750,20750,20750,0
20240318,155400,544347600,20750,20750,20750,20750,0
20240318,155300,544347600,20750,20750,20750,20750,0
20240318,155200,544347600,20750,20750,20750,20750,0
20240318,155100,544347600,20750,20750,20750,20750,0
20240318,155000,544347600,20750,20750,20750,20750,0
20240318,154900,544347600,20750,20750,20750,20750,0
20240318,154800,544347600,20750,20750,20750,20750,0
20240318,154700,544347600,20750,20750,20750,20750,0
20240318,154600,544347600,20750,20750,20750,20750,0
20240318,154500,544347600,20750,20750,20750,20750,0
20240318,154400,544347600,20750,20750,20750,20750,0
20240318,154300,544347600,20750,20750,20750,20750,0
20240318,154200,544347600,20750,20750,20750,20750,0
20240318,154100,544347600,20750,20750,20750,20750,0
20240318,154000,544347600,20750,20750,20750,20750,0
20240318,153900,544347600,20750,20750,20750,20750,0
20240318,153800,544347600,20750,20750,20750,20750,0
20240318,153700,544347600,20750,20750,20750,20750,0
20240318,153600,544347600,20750,20750,20750,20750,0
20240318,153500,544347600,20750,20750,20750,20750,0
20240318,153400,544347600,20750,20750,20750,20750,0
20240318,153300,544347600,20750,20750,20750,20750,0
20240318,153200,544347600,20750,20750,20750,20750,0
20240318,153100,544347600,20750,20750,20750,20750,0
20240318,153000,544347600,20750,20750,20750,20750,142
20240318,152900,541401100,20800,20800,20800,20800,0
20240318,152800,541401100,20800,20800,20800,20800,0
20240318,152700,541401100,20800,20800,20800,20800,0
20240318,152600,541401100,20800,20800,20800,20800,0
20240318,152500,541401100,20800,20800,20800,20800,0
20240318,152400,541401100,20800,20800,20800,20800,0
20240318,152300,541401100,20800,20800,20800,20800,0
20240318,152200,541401100,20800,20800,20800,20800,0
20240318,152100,541401100,20800,20800,20800,20800,0
20240318,152000,541401100,20800,20800,20800,20800,0
20240318,151900,541401100,20800,20750,20800,20750,50
20240318,151800,540363450,20800,20800,20800,20800,28
20240318,151700,539781050,20800,20800,20800,20800,33
20240318,151600,539094650,20700,20700,20700,20700,110
20240318,151500,536817650,20700,20700,20750,20700,276
20240318,151400,531104400,20750,20800,20800,20750,293
20240318,151300,525023950,20750,20750,20750,20750,262
20240318,151200,519587450,20800,20800,20800,20800,32
20240318,151100,518921850,20750,20750,20750,20750,54
20240318,151000,517801350,20800,20800,20800,20800,1
20240318,150900,517780550,20800,20750,20800,20750,64
20240318,150800,516451850,20800,20800,20800,20800,14
20240318,150700,516160650,20750,20800,20800,20750,71
20240318,150600,514685550,20800,20800,20800,20800,19
20240318,150500,514290350,20800,20800,20800,20800,0
20240318,150400,514290350,20800,20750,20800,20750,16
20240318,150300,513957650,20750,20800,20800,20750,14
20240318,150200,513666500,20800,20750,20800,20750,18
20240318,150100,513292300,20750,20750,20750,20750,0
20240318,150000,513292300,20750,20750,20750,20750,2
20240318,145900,513250800,20800,20800,20800,20800,14
20240318,145800,512959600,20700,20800,20800,20700,466
20240318,145700,503312000,20750,20800,20800,20750,364
20240318,145600,495758300,20800,20800,20800,20800,0
20240318,145500,495758300,20800,20800,20800,20800,65
20240318,145400,494406300,20800,20800,20800,20800,351
20240318,145300,487105500,20800,20800,20800,20800,13
20240318,145200,486835100,20800,20800,20800,20800,71
20240318,145100,485358300,20750,20800,20800,20750,51
20240318,145000,484300000,20800,20800,20800,20800,14
20240318,144900,484008800,20800,20800,20800,20800,13
20240318,144800,483738400,20800,20800,20800,20800,256
20240318,144700,478413600,20800,20750,20800,20750,244
20240318,144600,473349900,20750,20750,20750,20750,50
20240318,144500,472312400,20800,20800,20800,20800,14
20240318,144400,472021200,20800,20800,20800,20800,89
20240318,144300,470170000,20800,20800,20800,20800,0
20240318,144200,470170000,20800,20800,20800,20800,15
20240318,144100,469858000,20800,20800,20800,20800,0
20240318,144000,469858000,20800,20750,20800,20750,64
20240318,143900,468529300,20800,20800,20800,20800,13
20240318,143800,468258900,20800,20800,20800,20800,50
20240318,143700,467218900,20800,20800,20800,20800,17
20240318,143600,466865300,20750,20750,20750,20750,115
20240318,143500,464479050,20800,20800,20800,20800,27
20240318,143400,463917450,20800,20800,20800,20800,3
20240318,143300,463855050,20800,20800,20800,20800,1
20240318,143200,463834250,20800,20800,20800,20800,14
20240318,143100,463543050,20800,20800,20800,20800,500
20240318,143000,453143050,20800,20700,20800,20700,38
20240318,142900,452353650,20700,20700,20700,20700,9
20240318,142800,452167350,20800,20800,20800,20800,13
20240318,142700,451896950,20800,20800,20800,20800,14
20240318,142600,451605750,20750,20750,20750,20750,0
20240318,142500,451605750,20750,20750,20800,20750,32
20240318,142400,450940400,20750,20750,20750,20750,0
20240318,142300,450940400,20750,20750,20750,20750,9
20240318,142200,450753650,20700,20750,20750,20700,5
20240318,142100,450649950,20750,20800,20800,20750,19
20240318,142000,450255050,20750,20700,20750,20700,123
20240318,141900,447707000,20700,20700,20700,20700,316
20240318,141800,441165800,20750,20750,20750,20750,14
20240318,141700,440875300,20750,20750,20750,20750,0
20240318,141600,440875300,20750,20750,20750,20750,14
20240318,141500,440584800,20750,20750,20750,20750,14
20240318,141400,440294300,20750,20750,20750,20750,0
20240318,141300,440294300,20750,20750,20750,20750,14
20240318,141200,440003800,20700,20700,20700,20700,1582
20240318,141100,407256400,20700,20700,20700,20700,48
20240318,141000,406262800,20700,20700,20700,20700,14
20240318,140900,405973000,20700,20700,20700,20700,0
20240318,140800,405973000,20700,20700,20700,20700,64
20240318,140700,404648200,20700,20700,20700,20700,13
20240318,140600,404379100,20650,20650,20650,20650,1
20240318,140500,404358450,20700,20700,20700,20700,14
20240318,140400,404068650,20700,20700,20700,20700,0
20240318,140300,404068650,20700,20700,20700,20700,14
20240318,140200,403778850,20700,20700,20700,20700,14
20240318,140100,403489050,20700,20700,20700,20700,1
20240318,140000,403468350,20700,20700,20700,20700,24
20240318,135900,402971550,20700,20700,20700,20700,0
20240318,135800,402971550,20700,20700,20700,20700,14
20240318,135700,402681750,20700,20700,20700,20700,13
20240318,135600,402412650,20650,20650,20650,20650,150
20240318,135500,399315150,20700,20700,20700,20700,14
20240318,135400,399025350,20700,20700,20700,20700,0
20240318,135300,399025350,20700,20700,20700,20700,27
20240318,135200,398466450,20700,20700,20700,20700,0
20240318,135100,398466450,20700,20700,20700,20700,0
20240318,135000,398466450,20700,20700,20700,20700,14
20240318,134900,398176650,20700,20700,20700,20700,0
20240318,134800,398176650,20700,20700,20700,20700,28
20240318,134700,397597050,20700,20700,20700,20700,0
20240318,134600,397597050,20700,20700,20700,20700,34
20240318,134500,396893250,20700,20700,20700,20700,3
20240318,134400,396831150,20700,20700,20700,20700,0
20240318,134300,396831150,20700,20650,20700,20650,47
20240318,134200,395859250,20650,20650,20650,20650,0
20240318,134100,395859250,20650,20700,20700,20650,15
20240318,134000,395548800,20700,20700,20700,20700,0
20240318,133900,395548800,20700,20700,20700,20700,13
20240318,133800,395279700,20700,20700,20700,20700,14
20240318,133700,394989900,20700,20700,20700,20700,0
20240318,133600,394989900,20700,20700,20700,20700,14
20240318,133500,394700100,20700,20700,20700,20700,0
20240318,133400,394700100,20700,20700,20700,20700,14
20240318,133300,394410300,20700,20700,20700,20700,14
20240318,133200,394120500,20700,20700,20700,20700,1
20240318,133100,394099800,20700,20700,20700,20700,14
20240318,133000,393810000,20700,20700,20700,20700,0
20240318,132900,393810000,20700,20700,20700,20600,539
20240318,132800,382703450,20700,20700,20700,20700,14
20240318,132700,382413650,20700,20700,20700,20700,5
20240318,132600,382310150,20700,20700,20700,20700,14
20240318,132500,382020350,20700,20700,20700,20700,14
20240318,132400,381730550,20700,20700,20700,20700,0
20240318,132300,381730550,20700,20600,20700,20600,152
20240318,132200,378597950,20700,20700,20700,20700,0
20240318,132100,378597950,20700,20700,20700,20700,14
20240318,132000,378308150,20700,20700,20700,20700,56
20240318,131900,377148950,20700,20700,20700,20700,0
20240318,131800,377148950,20700,20700,20700,20700,14
20240318,131700,376859150,20700,20700,20700,20700,0
20240318,131600,376859150,20700,20700,20700,20700,14
20240318,131500,376569350,20700,20700,20700,20700,13
20240318,131400,376300250,20650,20700,20700,20650,212
20240318,131300,371921850,20650,20650,20650,20650,132
20240318,131200,369196050,20700,20700,20700,20700,15
20240318,131100,368885550,20700,20700,20700,20700,28
20240318,131000,368305950,20700,20700,20700,20700,0
20240318,130900,368305950,20700,20700,20700,20700,12
20240318,130800,368057550,20700,20700,20700,20700,0
20240318,130700,368057550,20700,20700,20700,20700,0
20240318,130600,368057550,20700,20700,20700,20700,28
20240318,130500,367477950,20700,20700,20700,20700,0
20240318,130400,367477950,20700,20700,20700,20700,12
20240318,130300,367229550,20700,20700,20700,20700,0
20240318,130200,367229550,20700,20700,20700,20700,0
20240318,130100,367229550,20700,20700,20700,20700,27
20240318,130000,366670650,20700,20700,20700,20700,0
20240318,125900,366670650,20700,20700,20700,20700,12
20240318,125800,366422250,20650,20650,20650,20650,0
20240318,125700,366422250,20650,20650,20650,20650,110
20240318,125600,364150750,20650,20650,20650,20650,101
20240318,125500,362065100,20650,20650,20650,20650,0
20240318,125400,362065100,20650,20650,20650,20650,125
20240318,125300,359483850,20650,20650,20650,20650,1
20240318,125200,359463200,20650,20650,20650,20650,64
20240318,125100,358141600,20650,20650,20650,20650,14
20240318,125000,357852500,20650,20650,20650,20650,0
20240318,124900,357852500,20650,20650,20650,20650,12
20240318,124800,357604700,20650,20650,20650,20650,15
20240318,124700,357294950,20650,20650,20650,20600,282
20240318,124600,351473950,20650,20700,20700,20650,454
20240318,124500,342097450,20700,20700,20700,20700,70
20240318,124400,340648450,20800,20800,20800,20800,17
20240318,124300,340294850,20800,20800,20800,20800,13
20240318,124200,340024450,20800,20800,20800,20800,14
20240318,124100,339733250,20800,20800,20800,20800,0
20240318,124000,339733250,20800,20800,20800,20800,0
20240318,123900,339733250,20800,20800,20800,20800,15
20240318,123800,339421250,20800,20800,20800,20800,14
20240318,123700,339130050,20800,20850,20850,20800,26
20240318,123600,338588550,20700,20700,20700,20700,0
20240318,123500,338588550,20700,20700,20700,20700,0
20240318,123400,338588550,20700,20850,20850,20700,18
20240318,123300,338213400,20850,20850,20850,20850,13
20240318,123200,337942350,20850,20850,20850,20850,14
20240318,123100,337650450,20850,20850,20850,20850,0
20240318,123000,337650450,20850,20850,20850,20850,0
20240318,122900,337650450,20850,20850,20850,20850,30
20240318,122800,337024950,20850,20850,20850,20850,0
20240318,122700,337024950,20850,20850,20850,20850,14
20240318,122600,336733050,20850,20850,20850,20850,0
20240318,122500,336733050,20850,20850,20850,20850,0
20240318,122400,336733050,20850,20850,20850,20850,26
20240318,122300,336190950,20700,20700,20700,20700,1
20240318,122200,336170250,20850,20850,20850,20850,14
20240318,122100,335878350,20850,20850,20850,20850,10
20240318,122000,335669850,20850,20850,20850,20850,0
20240318,121900,335669850,20850,20850,20850,20850,55
20240318,121800,334523100,20850,20850,20850,20850,0
20240318,121700,334523100,20850,20850,20850,20850,14
20240318,121600,334231200,20850,20850,20850,20850,0
20240318,121500,334231200,20850,20850,20850,20850,13
20240318,121400,333960150,20850,20850,20850,20850,12
20240318,121300,333709950,20750,20750,20750,20750,34
20240318,121200,333004450,20850,20850,20850,20850,14
20240318,121100,332712550,20850,20800,20850,20800,200
20240318,121000,328547650,20850,20850,20850,20850,25
20240318,120900,328026400,20800,20800,20800,20800,50
20240318,120800,326986400,20850,20850,20850,20850,0
20240318,120700,326986400,20850,20850,20850,20850,14
20240318,120600,326694500,20850,20850,20850,20850,0
20240318,120500,326694500,20850,20850,20850,20850,26
20240318,120400,326152400,20850,20850,20850,20850,1
20240318,120300,326131550,20700,20700,20700,20700,0
20240318,120200,326131550,20700,20850,20850,20700,20
20240318,120100,325715450,20850,20850,20850,20850,13
20240318,120000,325444400,20800,20850,20850,20800,22
20240318,115900,324986200,20700,20700,20700,20700,2
20240318,115800,324944800,20850,20850,20850,20850,1
20240318,115700,324923950,20850,20850,20850,20850,14
20240318,115600,324632050,20850,20800,20850,20800,14
20240318,115500,324340200,20800,20650,20800,20650,13
20240318,115400,324069950,20850,20850,20850,20850,0
20240318,115300,324069950,20850,20850,20850,20850,1
20240318,115200,324049100,20850,20850,20850,20850,14
20240318,115100,323757200,20850,20850,20850,20850,14
20240318,115000,323465300,20850,20850,20850,20850,13
20240318,114900,323194250,20850,20850,20850,20850,100
20240318,114800,321109250,20850,20850,20850,20850,0
20240318,114700,321109250,20850,20850,20850,20650,97
20240318,114600,319100800,20850,20850,20850,20850,0
20240318,114500,319100800,20850,20700,20850,20700,126
20240318,114400,316490800,20850,20850,20850,20850,5
20240318,114300,316386550,20850,20850,20850,20850,35
20240318,114200,315656800,20850,20850,20850,20850,27
20240318,114100,315093850,20750,20750,20750,20750,55
20240318,114000,313952600,20850,20850,20850,20850,12
20240318,113900,313702400,20700,20700,20700,20700,0
20240318,113800,313702400,20700,20850,20850,20700,64
20240318,113700,312375100,20850,20800,20850,20800,14
20240318,113600,312083700,20800,20800,20800,20800,0
20240318,113500,312083700,20800,20850,20850,20800,22
20240318,113400,311625500,20850,20850,20850,20850,88
20240318,113300,309790700,20850,20850,20850,20850,27
20240318,113200,309227750,20850,20850,20850,20850,0
20240318,113100,309227750,20850,20850,20850,20850,0
20240318,113000,309227750,20850,20850,20850,20850,12
20240318,112900,308977550,20850,20850,20850,20850,10
20240318,112800,308769050,20850,20850,20850,20800,37
20240318,112700,307998100,20800,20800,20800,20800,4
20240318,112600,307914900,20850,20850,20850,20850,0
20240318,112500,307914900,20850,20850,20850,20850,12
20240318,112400,307664700,20850,20850,20850,20850,0
20240318,112300,307664700,20850,20850,20850,20800,28
20240318,112200,307081250,20800,20800,20800,20800,149
20240318,112100,303982050,20800,20800,20800,20800,3
20240318,112000,303919650,20800,20800,20800,20800,12
20240318,111900,303670050,20850,20850,20850,20850,14
20240318,111800,303378150,20850,20850,20850,20850,14
20240318,111700,303086250,20850,20850,20850,20850,20
20240318,111600,302669250,20850,20850,20850,20850,0
20240318,111500,302669250,20850,20850,20850,20850,18
20240318,111400,302293950,20650,20650,20850,20650,15
20240318,111300,301981600,20850,20700,20850,20700,750
20240318,111200,286454500,20750,20750,20750,20750,10
20240318,111100,286247000,20800,20800,20800,20800,66
20240318,111000,284874200,20800,20800,20800,20800,12
20240318,110900,284624600,20800,20800,20800,20800,153
20240318,110800,281442200,20800,20800,20800,20800,14
20240318,110700,281151000,20750,20800,20800,20750,103
20240318,110600,279012950,20800,20800,20800,20800,12
20240318,110500,278763350,20800,20800,20800,20800,14
20240318,110400,278472150,20750,20750,20750,20750,35
20240318,110300,277745900,20800,20800,20800,20800,24
20240318,110200,277246700,20850,20850,20850,20850,0
20240318,110100,277246700,20850,20850,20850,20850,12
20240318,110000,276996500,20850,20750,20850,20750,123
20240318,105900,274443150,20850,20850,20850,20850,0
20240318,105800,274443150,20850,20850,20850,20850,14
20240318,105700,274151250,20800,20800,20800,20800,150
20240318,105600,271031250,20850,20850,20850,20850,12
20240318,105500,270781050,20850,20800,20850,20800,18
20240318,105400,270405950,20800,20800,20800,20800,1
20240318,105300,270385150,20850,20850,20850,20850,14
20240318,105200,270093250,20800,20850,20850,20800,7
20240318,105100,269947600,20800,20800,20800,20800,19
20240318,105000,269552400,20800,20800,20800,20800,20
20240318,104900,269136400,20850,20850,20850,20850,0
20240318,104800,269136400,20850,20850,20850,20850,29
20240318,104700,268531750,20850,20850,20850,20850,0
20240318,104600,268531750,20850,20850,20850,20850,25
20240318,104500,268010500,20850,20850,20850,20850,0
20240318,104400,268010500,20850,20850,20850,20850,1
20240318,104300,267989650,20850,20800,20850,20800,74
20240318,104200,266449750,20850,20850,20850,20850,0
20240318,104100,266449750,20850,20850,20850,20850,33
20240318,104000,265761700,20800,20800,20800,20800,0
20240318,103900,265761700,20800,20800,20800,20800,14
20240318,103800,265470500,20850,20850,20850,20850,15
20240318,103700,265157750,20850,20850,20850,20850,13
20240318,103600,264886700,20800,20850,20850,20800,51
20240318,103500,263823400,20850,20850,20850,20850,23
20240318,103400,263343850,20850,20850,20850,20850,14
20240318,103300,263051950,20850,20850,20850,20850,420
20240318,103200,254294950,20850,20800,20850,20800,19
20240318,103100,253899100,20800,20800,20850,20800,167
20240318,103000,250424900,20850,20850,20850,20850,0
20240318,102900,250424900,20850,20850,20850,20850,14
20240318,102800,250133000,20800,20800,20800,20800,5
20240318,102700,250029000,20850,20850,20850,20850,14
20240318,102600,249737100,20850,20850,20850,20850,12
20240318,102500,249486900,20850,20850,20850,20850,145
20240318,102400,246463650,20850,20850,20850,20850,15
20240318,102300,246150900,20800,20850,20850,20800,49
20240318,102200,245131050,20850,20850,20850,20850,0
20240318,102100,245131050,20850,20850,20850,20850,12
20240318,102000,244880850,20800,20800,20800,20800,5
20240318,101900,244776850,20850,20850,20850,20800,115
20240318,101800,242379150,20850,20850,20850,20850,14
20240318,101700,242087250,20850,20800,20850,20800,236
20240318,101600,237168350,20850,20800,20850,20800,82
20240318,101500,235462150,20850,20850,20850,20850,0
20240318,101400,235462150,20850,20850,20850,20850,14
20240318,101300,235170250,20850,20800,20850,20800,91
20240318,101200,233276650,20850,20800,20850,20800,83
20240318,101100,231547650,20800,20800,20800,20800,644
20240318,101000,218152450,20800,20800,20800,20800,0
20240318,100900,218152450,20800,20800,20800,20800,27
20240318,100800,217590850,20650,20650,20650,20650,5555
20240318,100700,102880100,20650,20750,20750,20650,418
20240318,100600,94241400,20800,20800,20800,20800,12
20240318,100500,93991800,20800,20800,20800,20800,0
20240318,100400,93991800,20800,20800,20800,20750,33
20240318,100300,93305650,20750,20750,20750,20750,54
20240318,100200,92185150,20800,20800,20800,20800,22
20240318,100100,91727550,20800,20800,20800,20800,22
20240318,100000,91269950,20800,20800,20800,20750,70
20240318,095900,89814300,20800,20800,20800,20800,28
20240318,095800,89231900,20800,20800,20800,20800,0
20240318,095700,89231900,20800,20800,20800,20800,12
20240318,095600,88982300,20800,20800,20800,20800,0
20240318,095500,88982300,20800,20800,20800,20800,13
20240318,095400,88711900,20800,20800,20800,20800,14
20240318,095300,88420700,20750,20650,20750,20650,83
20240318,095200,86701750,20750,20750,20750,20750,111
20240318,095100,84398500,20700,20700,20750,20700,714
20240318,095000,69618600,20800,20800,20800,20800,63
20240318,094900,68308200,20800,20800,20800,20800,14
20240318,094800,68017000,20800,20800,20800,20800,0
20240318,094700,68017000,20800,20800,20800,20800,12
20240318,094600,67767400,20700,20700,20700,20700,11
20240318,094500,67539700,20800,20800,20800,20800,34
20240318,094400,66832500,20800,20800,20800,20800,328
20240318,094300,60010100,20800,20800,20800,20800,1
20240318,094200,59989300,20800,20800,20800,20800,12
20240318,094100,59739700,20650,20850,20850,20650,113
20240318,094000,57399550,20800,20850,20850,20800,14
20240318,093900,57108150,20850,20800,20850,20800,22
20240318,093800,56649850,20850,20850,20850,20850,0
20240318,093700,56649850,20850,20800,20850,20800,4
20240318,093600,56566500,20850,20850,20850,20850,15
20240318,093500,56253750,20800,20800,20850,20800,205
20240318,093400,51989600,20800,20800,20800,20800,14
20240318,093300,51698400,20800,20800,20800,20800,12
20240318,093200,51448800,20800,20850,20850,20800,13
20240318,093100,51177800,20850,20850,20850,20850,14
20240318,093000,50885900,20850,20800,20850,20800,168
20240318,092900,47391250,20800,20800,20800,20800,17
20240318,092800,47037650,20800,20750,20800,20650,163
20240318,092700,43669650,20800,20700,20800,20650,413
20240318,092600,35098100,20750,20750,20750,20750,9
20240318,092500,34911350,20750,20750,20750,20750,59
20240318,092400,33687100,20750,20750,20750,20750,5
20240318,092300,33583350,20750,20750,20750,20750,15
20240318,092200,33272100,20750,20750,20750,20750,17
20240318,092100,32919350,20750,20750,20750,20750,0
20240318,092000,32919350,20750,20750,20750,20750,14
20240318,091900,32628850,20700,20700,20700,20700,0
20240318,091800,32628850,20700,20700,20700,20700,25
20240318,091700,32111350,20750,20750,20750,20750,12
20240318,091600,31862350,20700,20700,20700,20700,99
20240318,091500,29813050,20750,20750,20750,20750,14
20240318,091400,29522550,20700,20700,20700,20700,4
20240318,091300,29439750,20750,20750,20750,20750,111
20240318,091200,27136500,20750,20700,20750,20700,345
20240318,091100,19978000,20750,20750,20750,20750,0
20240318,091000,19978000,20750,20750,20750,20750,14
20240318,090900,19687500,20750,20750,20750,20750,53
20240318,090800,18587750,20700,20700,20750,20700,262
20240318,090700,13164150,20700,20700,20700,20700,0
20240318,090600,13164150,20700,20700,20700,20700,55
20240318,090500,12025650,20700,20700,20700,20700,4
20240318,090400,11942850,20700,20700,20700,20700,0
20240318,090300,11942850,20700,20700,20700,20700,15
20240318,090200,11632350,20700,20600,20700,20600,229
20240318,090100,6914250,20600,20600,20600,20600,0
20240318,090000,6914250,20600,20500,20800,20500,337