KissMeData/005090/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184400,370351700,22900,22900,22900,22900,522
20240318,184300,370351700,22900,22900,22900,22900,0
20240318,184200,370351700,22900,22900,22900,22900,0
20240318,184100,370351700,22900,22900,22900,22900,0
20240318,184000,370351700,22900,22900,22900,22900,0
20240318,183900,370351700,22900,22900,22900,22900,0
20240318,183800,370351700,22900,22900,22900,22900,0
20240318,183700,370351700,22900,22900,22900,22900,0
20240318,183600,370351700,22900,22900,22900,22900,0
20240318,183500,370351700,22900,22900,22900,22900,0
20240318,183400,370351700,22900,22900,22900,22900,0
20240318,183300,370351700,22900,22900,22900,22900,0
20240318,183200,370351700,22900,22900,22900,22900,0
20240318,183100,370351700,22900,22900,22900,22900,0
20240318,183000,370351700,22900,22900,22900,22900,0
20240318,182900,370351700,22900,22900,22900,22900,0
20240318,182800,370351700,22900,22900,22900,22900,0
20240318,182700,370351700,22900,22900,22900,22900,0
20240318,182600,370351700,22900,22900,22900,22900,0
20240318,182500,370351700,22900,22900,22900,22900,0
20240318,182400,370351700,22900,22900,22900,22900,0
20240318,182300,370351700,22900,22900,22900,22900,0
20240318,182200,370351700,22900,22900,22900,22900,0
20240318,182100,370351700,22900,22900,22900,22900,0
20240318,182000,370351700,22900,22900,22900,22900,0
20240318,181900,370351700,22900,22900,22900,22900,0
20240318,181800,370351700,22900,22900,22900,22900,0
20240318,181700,370351700,22900,22900,22900,22900,0
20240318,181600,370351700,22900,22900,22900,22900,0
20240318,181500,370351700,22900,22900,22900,22900,0
20240318,181400,370351700,22900,22900,22900,22900,522
20240318,181300,370351700,22900,22900,22900,22900,0
20240318,181200,370351700,22900,22900,22900,22900,0
20240318,181100,370351700,22900,22900,22900,22900,0
20240318,181000,370351700,22900,22900,22900,22900,0
20240318,180900,370351700,22900,22900,22900,22900,0
20240318,180800,370351700,22900,22900,22900,22900,0
20240318,180700,370351700,22900,22900,22900,22900,0
20240318,180600,370351700,22900,22900,22900,22900,0
20240318,180500,370351700,22900,22900,22900,22900,0
20240318,180400,370351700,22900,22900,22900,22900,0
20240318,180300,370351700,22900,22900,22900,22900,0
20240318,180200,370351700,22900,22900,22900,22900,0
20240318,180100,370351700,22900,22900,22900,22900,0
20240318,180000,370351700,22900,22900,22900,22900,0
20240318,175900,370351700,22900,22900,22900,22900,0
20240318,175800,370351700,22900,22900,22900,22900,0
20240318,175700,370351700,22900,22900,22900,22900,0
20240318,175600,370351700,22900,22900,22900,22900,0
20240318,175500,370351700,22900,22900,22900,22900,0
20240318,175400,370351700,22900,22900,22900,22900,0
20240318,175300,370351700,22900,22900,22900,22900,0
20240318,175200,370351700,22900,22900,22900,22900,0
20240318,175100,370351700,22900,22900,22900,22900,0
20240318,175000,370351700,22900,22900,22900,22900,0
20240318,174900,370351700,22900,22900,22900,22900,0
20240318,174800,370351700,22900,22900,22900,22900,0
20240318,174700,370351700,22900,22900,22900,22900,0
20240318,174600,370351700,22900,22900,22900,22900,0
20240318,174500,370351700,22900,22900,22900,22900,0
20240318,174400,370351700,22900,22900,22900,22900,522
20240318,174300,370351700,22900,22900,22900,22900,0
20240318,174200,370351700,22900,22900,22900,22900,0
20240318,174100,370351700,22900,22900,22900,22900,0
20240318,174000,370351700,22900,22900,22900,22900,0
20240318,173900,370351700,22900,22900,22900,22900,0
20240318,173800,370351700,22900,22900,22900,22900,0
20240318,173700,370351700,22900,22900,22900,22900,0
20240318,173600,370351700,22900,22900,22900,22900,0
20240318,173500,370351700,22900,22900,22900,22900,0
20240318,173400,370351700,22900,22900,22900,22900,0
20240318,173300,370351700,22900,22900,22900,22900,0
20240318,173200,370351700,22900,22900,22900,22900,0
20240318,173100,370351700,22900,22900,22900,22900,0
20240318,173000,370351700,22900,22900,22900,22900,0
20240318,172900,370351700,22900,22900,22900,22900,0
20240318,172800,370351700,22900,22900,22900,22900,0
20240318,172700,370351700,22900,22900,22900,22900,0
20240318,172600,370351700,22900,22900,22900,22900,0
20240318,172500,370351700,22900,22900,22900,22900,0
20240318,172400,370351700,22900,22900,22900,22900,0
20240318,172300,370351700,22900,22900,22900,22900,0
20240318,172200,370351700,22900,22900,22900,22900,0
20240318,172100,370351700,22900,22900,22900,22900,0
20240318,172000,370351700,22900,22900,22900,22900,0
20240318,171900,370351700,22900,22900,22900,22900,0
20240318,171800,370351700,22900,22900,22900,22900,0
20240318,171700,370351700,22900,22900,22900,22900,0
20240318,171600,370351700,22900,22900,22900,22900,0
20240318,171500,370351700,22900,22900,22900,22900,0
20240318,171400,370351700,22900,22900,22900,22900,522
20240318,171300,370351700,22900,22900,22900,22900,0
20240318,171200,370351700,22900,22900,22900,22900,0
20240318,171100,370351700,22900,22900,22900,22900,0
20240318,171000,370351700,22900,22900,22900,22900,0
20240318,170900,370351700,22900,22900,22900,22900,0
20240318,170800,370351700,22900,22900,22900,22900,0
20240318,170700,370351700,22900,22900,22900,22900,0
20240318,170600,370351700,22900,22900,22900,22900,0
20240318,170500,370351700,22900,22900,22900,22900,0
20240318,170400,370351700,22900,22900,22900,22900,0
20240318,170300,370351700,22900,22900,22900,22900,0
20240318,170200,370351700,22900,22900,22900,22900,0
20240318,170100,370351700,22900,22900,22900,22900,0
20240318,170000,370351700,22900,22900,22900,22900,0
20240318,165900,370351700,22900,22900,22900,22900,0
20240318,165800,370351700,22900,22900,22900,22900,0
20240318,165700,370351700,22900,22900,22900,22900,0
20240318,165600,370351700,22900,22900,22900,22900,0
20240318,165500,370351700,22900,22900,22900,22900,0
20240318,165400,370351700,22900,22900,22900,22900,0
20240318,165300,370351700,22900,22900,22900,22900,0
20240318,165200,370351700,22900,22900,22900,22900,0
20240318,165100,370351700,22900,22900,22900,22900,0
20240318,165000,370351700,22900,22900,22900,22900,0
20240318,164900,370351700,22900,22900,22900,22900,0
20240318,164800,370351700,22900,22900,22900,22900,0
20240318,164700,370351700,22900,22900,22900,22900,0
20240318,164600,370351700,22900,22900,22900,22900,0
20240318,164500,370351700,22900,22900,22900,22900,0
20240318,164400,370351700,22900,22900,22900,22900,522
20240318,164300,370351700,22900,22900,22900,22900,0
20240318,164200,370351700,22900,22900,22900,22900,0
20240318,164100,370351700,22900,22900,22900,22900,0
20240318,164000,370351700,22900,22900,22900,22900,0
20240318,163900,370351700,22900,22900,22900,22900,0
20240318,163800,370351700,22900,22900,22900,22900,0
20240318,163700,370351700,22900,22900,22900,22900,0
20240318,163600,370351700,22900,22900,22900,22900,0
20240318,163500,370351700,22900,22900,22900,22900,0
20240318,163400,370351700,22900,22900,22900,22900,0
20240318,163300,370351700,22900,22900,22900,22900,0
20240318,163200,370351700,22900,22900,22900,22900,0
20240318,163100,370351700,22900,22900,22900,22900,0
20240318,163000,370351700,22900,22900,22900,22900,0
20240318,162900,370351700,22900,22900,22900,22900,0
20240318,162800,370351700,22900,22900,22900,22900,0
20240318,162700,370351700,22900,22900,22900,22900,0
20240318,162600,370351700,22900,22900,22900,22900,0
20240318,162500,370351700,22900,22900,22900,22900,0
20240318,162400,370351700,22900,22900,22900,22900,0
20240318,162300,370351700,22900,22900,22900,22900,0
20240318,162200,370351700,22900,22900,22900,22900,0
20240318,162100,370351700,22900,22900,22900,22900,0
20240318,162000,370351700,22900,22900,22900,22900,0
20240318,161900,370351700,22900,22900,22900,22900,0
20240318,161800,370351700,22900,22900,22900,22900,0
20240318,161700,370351700,22900,22900,22900,22900,0
20240318,161600,370351700,22900,22900,22900,22900,0
20240318,161500,370351700,22900,22900,22900,22900,0
20240318,161400,370351700,22900,22900,22900,22900,522
20240318,161300,370351700,22900,22900,22900,22900,0
20240318,161200,370351700,22900,22900,22900,22900,0
20240318,161100,370351700,22900,22900,22900,22900,0
20240318,161000,370351700,22900,22900,22900,22900,0
20240318,160900,370351700,22900,22900,22900,22900,0
20240318,160800,370351700,22900,22900,22900,22900,0
20240318,160700,370351700,22900,22900,22900,22900,0
20240318,160600,370351700,22900,22900,22900,22900,0
20240318,160500,370351700,22900,22900,22900,22900,0
20240318,160400,370351700,22900,22900,22900,22900,0
20240318,160300,370351700,22900,22900,22900,22900,0
20240318,160200,370351700,22900,22900,22900,22900,0
20240318,160100,370351700,22900,22900,22900,22900,0
20240318,160000,370351700,22900,22900,22900,22900,0
20240318,155900,370351700,22900,22900,22900,22900,0
20240318,155800,370351700,22900,22900,22900,22900,0
20240318,155700,370351700,22900,22900,22900,22900,0
20240318,155600,370351700,22900,22900,22900,22900,0
20240318,155500,370351700,22900,22900,22900,22900,0
20240318,155400,370351700,22900,22900,22900,22900,0
20240318,155300,370351700,22900,22900,22900,22900,0
20240318,155200,370351700,22900,22900,22900,22900,0
20240318,155100,370351700,22900,22900,22900,22900,0
20240318,155000,370351700,22900,22900,22900,22900,0
20240318,154900,370351700,22900,22900,22900,22900,0
20240318,154800,370351700,22900,22900,22900,22900,0
20240318,154700,370351700,22900,22900,22900,22900,0
20240318,154600,370351700,22900,22900,22900,22900,0
20240318,154500,370351700,22900,22900,22900,22900,0
20240318,154400,370351700,22900,22900,22900,22900,522
20240318,154300,370351700,22900,22900,22900,22900,0
20240318,154200,370351700,22900,22900,22900,22900,0
20240318,154100,370351700,22900,22900,22900,22900,0
20240318,154000,370351700,22900,22900,22900,22900,0
20240318,153900,370351700,22900,22900,22900,22900,0
20240318,153800,370351700,22900,22900,22900,22900,0
20240318,153700,370351700,22900,22900,22900,22900,0
20240318,153600,370351700,22900,22900,22900,22900,0
20240318,153500,370351700,22900,22900,22900,22900,0
20240318,153400,370351700,22900,22900,22900,22900,0
20240318,153300,370351700,22900,22900,22900,22900,0
20240318,153200,370351700,22900,22900,22900,22900,0
20240318,153100,370351700,22900,22900,22900,22900,0
20240318,153000,370351700,22900,22900,22900,22900,522
20240318,152900,358397900,22900,22900,22900,22900,0
20240318,152800,358397900,22900,22900,22900,22900,0
20240318,152700,358397900,22900,22900,22900,22900,0
20240318,152600,358397900,22900,22900,22900,22900,0
20240318,152500,358397900,22900,22900,22900,22900,0
20240318,152400,358397900,22900,22900,22900,22900,0
20240318,152300,358397900,22900,22900,22900,22900,0
20240318,152200,358397900,22900,22900,22900,22900,0
20240318,152100,358397900,22900,22900,22900,22900,0
20240318,152000,358397900,22900,22900,22900,22900,0
20240318,151900,358397900,22900,22850,22900,22850,75
20240318,151800,356683400,22850,22850,22900,22850,20
20240318,151700,356226250,22850,22850,22900,22850,9
20240318,151600,356020450,22850,22850,22850,22850,5
20240318,151500,355906200,22850,22850,22850,22850,8
20240318,151400,355723400,22850,22850,22900,22850,24
20240318,151300,355174850,22850,22850,22850,22850,17
20240318,151200,354786400,22850,22850,22900,22850,122
20240318,151100,351993700,22850,22850,22900,22850,21
20240318,151000,351513400,22850,22850,22850,22850,10
20240318,150900,351284900,22900,22850,22900,22850,14
20240318,150800,350964500,22850,22850,22850,22850,0
20240318,150700,350964500,22850,22850,22850,22850,15
20240318,150600,350621750,22850,22850,22850,22850,16
20240318,150500,350256150,22850,22850,22850,22850,4
20240318,150400,350164750,22850,22850,22850,22850,269
20240318,150300,344018100,22800,22850,22850,22800,15
20240318,150200,343675450,22850,22850,22850,22850,3
20240318,150100,343606900,22800,22800,22800,22800,0
20240318,150000,343606900,22800,22850,22850,22800,54
20240318,145900,342373450,22850,22850,22850,22850,10
20240318,145800,342144950,22850,22850,22850,22850,3
20240318,145700,342076400,22800,22850,23000,22800,490
20240318,145600,330853750,22800,22850,22850,22800,16
20240318,145500,330488400,22800,22800,22850,22800,5
20240318,145400,330374250,22800,22800,22800,22800,3
20240318,145300,330305850,22800,22800,22800,22800,0
20240318,145200,330305850,22800,22800,22800,22800,0
20240318,145100,330305850,22800,22850,22850,22800,61
20240318,145000,328912750,22900,22900,22900,22900,0
20240318,144900,328912750,22900,22900,22900,22900,5
20240318,144800,328798250,22850,22850,22850,22850,8
20240318,144700,328615450,22850,22850,22850,22850,0
20240318,144600,328615450,22850,22850,22850,22850,3
20240318,144500,328546900,22850,22850,22850,22850,0
20240318,144400,328546900,22850,22850,22850,22850,8
20240318,144300,328364100,22850,22850,22850,22850,0
20240318,144200,328364100,22850,22850,22850,22850,500
20240318,144100,316939100,22850,22800,22850,22800,5
20240318,144000,316825000,22800,22800,22800,22800,0
20240318,143900,316825000,22800,22850,22850,22800,5
20240318,143800,316710950,22800,22800,22800,22800,1
20240318,143700,316688150,22850,22800,22850,22800,8
20240318,143600,316505500,22800,22800,22800,22800,0
20240318,143500,316505500,22800,22800,22800,22800,4
20240318,143400,316414300,22800,22800,22800,22800,0
20240318,143300,316414300,22800,22800,22800,22800,3
20240318,143200,316345900,22800,22850,22850,22800,4
20240318,143100,316254550,22800,22800,22800,22800,3
20240318,143000,316186150,22800,22800,22800,22800,0
20240318,142900,316186150,22800,22800,22800,22800,4
20240318,142800,316094950,22800,22850,22850,22800,13
20240318,142700,315798000,22800,22800,22800,22800,0
20240318,142600,315798000,22800,22850,22850,22800,61
20240318,142500,314405200,22800,22800,22800,22800,27
20240318,142400,313789600,22800,22800,22800,22800,3
20240318,142300,313721200,22850,22850,22850,22850,25
20240318,142200,313149950,22800,22800,22800,22800,3
20240318,142100,313081550,22850,22850,22850,22850,300
20240318,142000,306226550,22800,22800,22800,22800,4
20240318,141900,306135350,22800,22800,22800,22800,63
20240318,141800,304698950,22800,22800,22800,22800,3
20240318,141700,304630550,22800,22800,22800,22800,2
20240318,141600,304584950,22800,22800,22800,22800,3
20240318,141500,304516550,22800,22850,22850,22800,4
20240318,141400,304425200,22800,22800,22800,22800,59
20240318,141300,303080000,22800,22800,22800,22800,0
20240318,141200,303080000,22800,22800,22850,22800,52
20240318,141100,301892900,22800,22800,22800,22800,0
20240318,141000,301892900,22800,22800,22800,22800,0
20240318,140900,301892900,22800,22800,22800,22800,3
20240318,140800,301824500,22850,22850,22850,22850,0
20240318,140700,301824500,22850,22850,22850,22850,0
20240318,140600,301824500,22850,22850,22850,22850,40
20240318,140500,300910500,22800,22800,22800,22800,3
20240318,140400,300842100,22850,22850,22850,22850,0
20240318,140300,300842100,22850,22800,22850,22800,8
20240318,140200,300659450,22850,22850,22850,22850,10
20240318,140100,300430950,22850,22850,22850,22850,0
20240318,140000,300430950,22850,22850,22850,22850,2
20240318,135900,300385250,22850,22850,22850,22850,0
20240318,135800,300385250,22850,22850,22850,22850,679
20240318,135700,284870100,22800,22800,22800,22800,11
20240318,135600,284619300,22800,22800,22800,22800,1
20240318,135500,284596500,22800,22800,22800,22800,4
20240318,135400,284505300,22800,22850,22850,22800,4
20240318,135300,284413950,22800,22800,22800,22800,3
20240318,135200,284345550,22800,22800,22800,22800,19
20240318,135100,283912350,22800,22800,22800,22800,240
20240318,135000,278440350,22800,22800,22850,22800,5
20240318,134900,278326300,22800,22800,22800,22800,0
20240318,134800,278326300,22800,22800,22800,22800,3
20240318,134700,278257900,22800,22800,22800,22800,0
20240318,134600,278257900,22800,22800,22850,22800,22
20240318,134500,277756150,22850,22800,22850,22800,27
20240318,134400,277139550,22800,22800,22800,22800,3
20240318,134300,277071150,22800,22800,22800,22800,0
20240318,134200,277071150,22800,22800,22800,22800,3
20240318,134100,277002750,22850,22850,22850,22850,1
20240318,134000,276979900,22800,22800,22800,22800,3
20240318,133900,276911500,22850,22850,22850,22850,2
20240318,133800,276865800,22800,22800,22800,22800,0
20240318,133700,276865800,22800,22800,22800,22800,3
20240318,133600,276797400,22800,22800,22800,22800,1
20240318,133500,276774600,22800,22800,22800,22800,3
20240318,133400,276706200,22800,22850,22850,22800,30
20240318,133300,276021350,22850,22850,22900,22850,65
20240318,133200,274536050,22850,22850,22850,22850,0
20240318,133100,274536050,22850,22850,22850,22850,39
20240318,133000,273644900,22850,22850,22850,22850,0
20240318,132900,273644900,22850,22850,22850,22850,13
20240318,132800,273347850,22850,22850,22850,22850,0
20240318,132700,273347850,22850,22850,22850,22850,3
20240318,132600,273279300,22900,22850,22900,22850,6
20240318,132500,273142150,22850,22850,22850,22850,186
20240318,132400,268892050,22800,22800,22850,22800,24
20240318,132300,268344000,22800,22800,22800,22800,7
20240318,132200,268184400,22850,22800,22850,22800,4
20240318,132100,268093150,22800,22800,22800,22800,4
20240318,132000,268001950,22800,22800,22800,22800,7
20240318,131900,267842350,22800,22800,22800,22800,263
20240318,131800,261845950,22800,22800,22800,22800,6
20240318,131700,261709150,22800,22850,22850,22800,7
20240318,131600,261549350,22800,22800,22800,22800,7
20240318,131500,261389750,22800,22850,22850,22800,60
20240318,131400,260021450,22850,22850,22850,22850,17
20240318,131300,259633000,22850,22900,22900,22850,12
20240318,131200,259358750,22850,22850,22850,22850,11
20240318,131100,259107400,22900,22850,22900,22850,10
20240318,131000,258878850,22850,22850,22850,22850,22
20240318,130900,258376150,22850,22850,22850,22850,0
20240318,130800,258376150,22850,22850,22850,22850,12
20240318,130700,258101950,22850,22850,22850,22850,0
20240318,130600,258101950,22850,22850,22850,22850,3
20240318,130500,258033400,22850,22850,22850,22850,0
20240318,130400,258033400,22850,22850,22850,22850,1
20240318,130300,258010550,22850,22900,22900,22850,5
20240318,130200,257896200,22850,22850,22850,22850,8
20240318,130100,257713400,22850,22850,22850,22850,47
20240318,130000,256639450,22850,22850,22850,22850,0
20240318,125900,256639450,22850,22850,22850,22850,4
20240318,125800,256548050,22850,22850,22850,22850,8
20240318,125700,256365250,22850,22850,22850,22850,3
20240318,125600,256296700,22850,22850,22850,22850,163
20240318,125500,252572150,22850,22850,22850,22850,3
20240318,125400,252503600,22900,22900,22900,22900,1
20240318,125300,252480700,22850,22850,22850,22850,4
20240318,125200,252389300,22850,22850,22850,22850,0
20240318,125100,252389300,22850,22900,22900,22850,21
20240318,125000,251908700,22900,22900,22900,22900,2
20240318,124900,251862900,22850,22850,22850,22850,1
20240318,124800,251840050,22850,22850,22850,22850,3
20240318,124700,251771500,22850,22850,22850,22850,0
20240318,124600,251771500,22850,22850,22850,22850,3
20240318,124500,251702950,22850,22850,22850,22850,0
20240318,124400,251702950,22850,22850,22850,22850,4
20240318,124300,251611550,22850,22850,22850,22850,117
20240318,124200,248938100,22850,22850,22850,22850,3
20240318,124100,248869550,22850,22850,22850,22850,0
20240318,124000,248869550,22850,22850,22850,22850,3
20240318,123900,248801000,22850,22850,22850,22850,0
20240318,123800,248801000,22850,22850,22850,22850,5
20240318,123700,248686750,22900,22850,22900,22850,171
20240318,123600,244778800,22850,22850,22850,22850,5
20240318,123500,244664550,22850,22850,22850,22850,0
20240318,123400,244664550,22850,22850,22850,22850,3
20240318,123300,244596000,22850,22850,22850,22850,0
20240318,123200,244596000,22850,22850,22850,22850,7
20240318,123100,244436050,22850,22850,22850,22850,161
20240318,123000,240757200,22850,22850,22850,22850,1
20240318,122900,240734350,22850,22850,22850,22850,3
20240318,122800,240665800,22850,22850,22850,22850,0
20240318,122700,240665800,22850,22850,22850,22800,120
20240318,122600,237924650,22850,22850,23050,22800,753
20240318,122500,220627350,22850,22850,22850,22800,448
20240318,122400,210392100,22850,22850,22850,22850,0
20240318,122300,210392100,22850,22850,22850,22850,3
20240318,122200,210323550,22850,22850,22850,22850,13
20240318,122100,210026500,22850,22850,22850,22850,3
20240318,122000,209957950,22850,22850,22850,22850,0
20240318,121900,209957950,22850,22850,22850,22850,3
20240318,121800,209889400,22850,22850,22850,22850,0
20240318,121700,209889400,22850,22850,22850,22850,3
20240318,121600,209820850,22850,22850,22850,22850,0
20240318,121500,209820850,22850,22850,22850,22850,0
20240318,121400,209820850,22850,22850,22850,22850,3
20240318,121300,209752300,22850,22850,22850,22850,0
20240318,121200,209752300,22850,22850,22850,22850,4
20240318,121100,209660900,22850,22850,22850,22850,0
20240318,121000,209660900,22850,22900,22900,22850,96
20240318,120900,207463550,22900,22900,22900,22900,0
20240318,120800,207463550,22900,22900,22900,22900,3
20240318,120700,207394850,22900,22900,22900,22900,0
20240318,120600,207394850,22900,22900,22950,22900,5
20240318,120500,207280300,22900,22900,22900,22900,1
20240318,120400,207257400,22900,22850,22900,22850,41
20240318,120300,206318650,22850,22850,22850,22850,0
20240318,120200,206318650,22850,22850,22850,22850,3
20240318,120100,206250100,22800,22850,22850,22800,129
20240318,120000,203303400,22800,22850,22850,22800,56
20240318,115900,202024300,22800,22850,22850,22800,11
20240318,115800,201773100,22850,22850,22850,22850,0
20240318,115700,201773100,22850,22850,22850,22850,3
20240318,115600,201704550,22800,22850,22850,22800,22
20240318,115500,201202250,22900,22800,22900,22800,34
20240318,115400,200424850,22800,22850,22850,22800,131
20240318,115300,197432800,22850,22850,22850,22800,30
20240318,115200,196748150,22850,22850,22850,22850,11
20240318,115100,196496800,22800,22850,22850,22800,39
20240318,115000,195606350,22850,22850,22850,22850,11
20240318,114900,195355000,22800,22850,22850,22800,37
20240318,114800,194510450,22800,22900,22950,22800,48
20240318,114700,193412950,22900,22850,22900,22850,27
20240318,114600,192794800,22850,22850,22850,22850,0
20240318,114500,192794800,22850,22850,22850,22850,3
20240318,114400,192726250,22850,22850,22850,22850,0
20240318,114300,192726250,22850,22850,22850,22850,26
20240318,114200,192132150,22850,22850,22850,22850,14
20240318,114100,191812250,22850,22850,22850,22850,0
20240318,114000,191812250,22850,22900,22900,22850,10
20240318,113900,191583400,22900,22900,22900,22900,6
20240318,113800,191446000,22850,22850,22850,22850,4
20240318,113700,191354600,22850,22850,22850,22850,0
20240318,113600,191354600,22850,22800,22850,22800,26
20240318,113500,190760650,22850,22850,22850,22850,0
20240318,113400,190760650,22850,22800,22850,22800,15
20240318,113300,190418050,22850,22850,22850,22850,0
20240318,113200,190418050,22850,22800,22850,22800,16
20240318,113100,190052600,22850,22850,22850,22800,58
20240318,113000,188729250,22850,22800,22850,22800,18
20240318,112900,188318100,22800,22800,22800,22800,0
20240318,112800,188318100,22800,22800,22850,22800,131
20240318,112700,185331100,22850,22850,22850,22850,2
20240318,112600,185285400,22900,22900,22900,22900,6
20240318,112500,185148000,22850,22850,22850,22850,47
20240318,112400,184074050,22850,22850,22850,22850,4
20240318,112300,183982650,22850,22850,22850,22850,3
20240318,112200,183914100,22850,22850,22850,22850,0
20240318,112100,183914100,22850,22900,22900,22850,7
20240318,112000,183753950,22850,22850,22850,22850,0
20240318,111900,183753950,22850,22900,22900,22850,2344
20240318,111800,130144750,22950,22950,22950,22950,12
20240318,111700,129869350,22900,22900,22900,22900,3
20240318,111600,129800650,22900,22950,22950,22900,84
20240318,111500,127876050,22900,22900,22900,22900,4
20240318,111400,127784450,22950,22950,22950,22950,2
20240318,111300,127738550,22950,22900,22950,22900,10
20240318,111200,127509200,22900,22900,22900,22900,0
20240318,111100,127509200,22900,22950,22950,22900,29
20240318,111000,126844500,22900,22900,22900,22900,102
20240318,110900,124508700,22900,22900,22950,22900,53
20240318,110800,123292500,22900,22900,22900,22900,4
20240318,110700,123200900,22950,22950,22950,22900,26
20240318,110600,122604250,22900,22950,22950,22900,642
20240318,110500,107900450,22900,22900,22900,22900,7
20240318,110400,107740150,22900,22900,22900,22900,3
20240318,110300,107671450,22950,22950,22950,22950,0
20240318,110200,107671450,22950,22900,22950,22900,13
20240318,110100,107373250,22900,22900,22900,22900,0
20240318,110000,107373250,22900,22900,22900,22900,3
20240318,105900,107304550,22950,22950,22950,22950,0
20240318,105800,107304550,22950,22900,22950,22900,4
20240318,105700,107212900,22950,22950,22950,22950,1
20240318,105600,107189950,22950,22900,22950,22900,12
20240318,105500,106914700,22900,22900,22900,22900,1
20240318,105400,106891800,22900,22900,22900,22900,0
20240318,105300,106891800,22900,22900,22900,22900,61
20240318,105200,105494900,22900,22900,22900,22900,0
20240318,105100,105494900,22900,22950,22950,22900,104
20240318,105000,103108850,22950,22950,22950,22950,11
20240318,104900,102856400,22950,22950,22950,22950,4
20240318,104800,102764600,22950,22950,22950,22950,0
20240318,104700,102764600,22950,23000,23000,22950,4
20240318,104600,102672750,22950,22950,22950,22950,5
20240318,104500,102558000,22950,22950,22950,22950,3
20240318,104400,102489150,23000,23000,23000,23000,0
20240318,104300,102489150,23000,22950,23000,22950,4
20240318,104200,102397300,23000,23000,23000,23000,0
20240318,104100,102397300,23000,22950,23000,22950,4
20240318,104000,102305450,23000,23000,23000,23000,0
20240318,103900,102305450,23000,22950,23000,22950,4
20240318,103800,102213600,23000,23000,23000,23000,1
20240318,103700,102190600,23000,23000,23000,23000,0
20240318,103600,102190600,23000,23000,23000,23000,7
20240318,103500,102029600,23150,23150,23150,23150,0
20240318,103400,102029600,23150,23100,23150,23100,42
20240318,103300,101057600,23100,23150,23150,23050,279
20240318,103200,94601700,23150,23000,23150,22900,166
20240318,103100,90768400,23000,23000,23100,23000,243
20240318,103000,85164200,23000,22900,23000,22900,684
20240318,102900,69480600,22900,22900,22900,22900,0
20240318,102800,69480600,22900,22900,22900,22900,3
20240318,102700,69411900,22900,22950,22950,22900,2
20240318,102600,69366050,22900,22900,22900,22900,8
20240318,102500,69182850,22900,22900,22900,22900,15
20240318,102400,68839350,22900,22900,22900,22900,15
20240318,102300,68495850,22950,22950,22950,22950,2
20240318,102200,68449950,22900,22900,22900,22900,3
20240318,102100,68381250,22900,22950,22950,22900,16
20240318,102000,68014200,22900,22900,22900,22900,3
20240318,101900,67945500,22900,22900,22900,22900,16
20240318,101800,67579100,22900,22900,22900,22900,0
20240318,101700,67579100,22900,22900,22900,22900,27
20240318,101600,66960800,22950,22950,22950,22950,1
20240318,101500,66937850,22900,22900,22900,22900,18
20240318,101400,66525650,22900,22900,22900,22900,12
20240318,101300,66250850,22900,22900,22900,22900,3
20240318,101200,66182150,22900,22900,22900,22900,0
20240318,101100,66182150,22900,22950,22950,22900,4
20240318,101000,66090500,22900,22900,22900,22900,0
20240318,100900,66090500,22900,22900,22900,22900,3
20240318,100800,66021800,22950,22950,22950,22950,1
20240318,100700,65998850,22950,22900,22950,22900,5
20240318,100600,65884250,22950,22950,22950,22950,1
20240318,100500,65861300,22900,22900,22900,22900,0
20240318,100400,65861300,22900,22950,22950,22900,4
20240318,100300,65769650,22950,22950,22950,22950,1
20240318,100200,65746700,22900,22900,22900,22900,3
20240318,100100,65678000,22900,22900,22900,22900,0
20240318,100000,65678000,22900,22950,22950,22900,3
20240318,095900,65609250,22900,22900,22900,22900,0
20240318,095800,65609250,22900,22900,22900,22900,0
20240318,095700,65609250,22900,22900,22900,22900,0
20240318,095600,65609250,22900,22900,22900,22900,3
20240318,095500,65540550,22950,22950,22950,22950,3
20240318,095400,65471700,22900,22900,22900,22900,0
20240318,095300,65471700,22900,22900,22900,22900,0
20240318,095200,65471700,22900,22900,22900,22900,36
20240318,095100,64647300,22850,22900,22900,22850,24
20240318,095000,64098400,22900,22900,22900,22900,1
20240318,094900,64075500,22900,22900,22900,22900,0
20240318,094800,64075500,22900,22900,22900,22900,74
20240318,094700,62380900,22850,22850,22850,22850,0
20240318,094600,62380900,22850,22850,22850,22850,0
20240318,094500,62380900,22850,22850,22850,22850,0
20240318,094400,62380900,22850,22850,22850,22850,0
20240318,094300,62380900,22850,22850,22850,22850,0
20240318,094200,62380900,22850,22900,22900,22850,414
20240318,094100,52920750,22850,22900,22900,22850,135
20240318,094000,49830250,22900,22850,22900,22850,85
20240318,093900,47887850,22900,22900,22900,22900,1
20240318,093800,47864950,22850,22850,22850,22850,0
20240318,093700,47864950,22850,22900,22900,22850,75
20240318,093600,46148000,22900,22900,22900,22900,137
20240318,093500,43010700,22900,22900,22900,22900,50
20240318,093400,41865700,22900,22900,22900,22900,31
20240318,093300,41155800,22900,22900,22900,22900,0
20240318,093200,41155800,22900,22900,22900,22900,10
20240318,093100,40926800,22900,22900,22900,22900,0
20240318,093000,40926800,22900,22900,22900,22900,0
20240318,092900,40926800,22900,22900,22900,22900,25
20240318,092800,40354300,22900,22900,22900,22900,1
20240318,092700,40331400,22900,22900,22900,22900,5
20240318,092600,40216900,22900,22900,22900,22900,42
20240318,092500,39255100,22900,22900,22900,22900,0
20240318,092400,39255100,22900,22900,22900,22900,1
20240318,092300,39232200,22850,22850,22900,22850,151
20240318,092200,35776800,22850,22850,22850,22850,143
20240318,092100,32509250,22850,22850,22850,22850,595
20240318,092000,18913500,22850,22850,22850,22850,122
20240318,091900,16125800,22850,22850,22850,22850,5
20240318,091800,16011550,22850,22850,22850,22850,14
20240318,091700,15691650,22900,22900,22900,22900,0
20240318,091600,15691650,22900,22850,22900,22850,27
20240318,091500,15073950,22900,22900,22900,22900,0
20240318,091400,15073950,22900,22900,22900,22900,1
20240318,091300,15051050,22850,22850,22850,22850,48
20240318,091200,13954250,22850,22850,22850,22850,40
20240318,091100,13040250,22850,22850,22850,22850,14
20240318,091000,12720350,22900,22850,22900,22850,9
20240318,090900,12514650,22850,22850,22850,22850,117
20240318,090800,9841200,22850,22900,22900,22850,57
20240318,090700,8536300,22900,22950,22950,22900,133
20240318,090600,5487600,22950,22950,22950,22950,6
20240318,090500,5349900,22950,22950,22950,22950,66
20240318,090400,3835200,22950,22950,22950,22950,4
20240318,090300,3743400,22950,22950,22950,22950,102
20240318,090200,1402500,22950,22950,22950,22950,0
20240318,090100,1402500,22950,22950,22950,22950,7
20240318,090000,1241850,23000,23000,23050,23000,52