KissMeData/029530/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191100,1083617650,38300,38300,38300,38300,279
20240318,191000,1083617650,38300,38300,38300,38300,0
20240318,190900,1083617650,38300,38300,38300,38300,0
20240318,190800,1083617650,38300,38300,38300,38300,0
20240318,190700,1083617650,38300,38300,38300,38300,0
20240318,190600,1083617650,38300,38300,38300,38300,0
20240318,190500,1083617650,38300,38300,38300,38300,0
20240318,190400,1083617650,38300,38300,38300,38300,0
20240318,190300,1083617650,38300,38300,38300,38300,0
20240318,190200,1083617650,38300,38300,38300,38300,0
20240318,190100,1083617650,38300,38300,38300,38300,0
20240318,190000,1083617650,38300,38300,38300,38300,0
20240318,185900,1083617650,38300,38300,38300,38300,0
20240318,185800,1083617650,38300,38300,38300,38300,0
20240318,185700,1083617650,38300,38300,38300,38300,0
20240318,185600,1083617650,38300,38300,38300,38300,0
20240318,185500,1083617650,38300,38300,38300,38300,0
20240318,185400,1083617650,38300,38300,38300,38300,0
20240318,185300,1083617650,38300,38300,38300,38300,0
20240318,185200,1083617650,38300,38300,38300,38300,0
20240318,185100,1083617650,38300,38300,38300,38300,0
20240318,185000,1083617650,38300,38300,38300,38300,0
20240318,184900,1083617650,38300,38300,38300,38300,0
20240318,184800,1083617650,38300,38300,38300,38300,0
20240318,184700,1083617650,38300,38300,38300,38300,0
20240318,184600,1083617650,38300,38300,38300,38300,0
20240318,184500,1083617650,38300,38300,38300,38300,0
20240318,184400,1083617650,38300,38300,38300,38300,0
20240318,184300,1083617650,38300,38300,38300,38300,0
20240318,184200,1083617650,38300,38300,38300,38300,0
20240318,184100,1083617650,38300,38300,38300,38300,279
20240318,184000,1083617650,38300,38300,38300,38300,0
20240318,183900,1083617650,38300,38300,38300,38300,0
20240318,183800,1083617650,38300,38300,38300,38300,0
20240318,183700,1083617650,38300,38300,38300,38300,0
20240318,183600,1083617650,38300,38300,38300,38300,0
20240318,183500,1083617650,38300,38300,38300,38300,0
20240318,183400,1083617650,38300,38300,38300,38300,0
20240318,183300,1083617650,38300,38300,38300,38300,0
20240318,183200,1083617650,38300,38300,38300,38300,0
20240318,183100,1083617650,38300,38300,38300,38300,0
20240318,183000,1083617650,38300,38300,38300,38300,0
20240318,182900,1083617650,38300,38300,38300,38300,0
20240318,182800,1083617650,38300,38300,38300,38300,0
20240318,182700,1083617650,38300,38300,38300,38300,0
20240318,182600,1083617650,38300,38300,38300,38300,0
20240318,182500,1083617650,38300,38300,38300,38300,0
20240318,182400,1083617650,38300,38300,38300,38300,0
20240318,182300,1083617650,38300,38300,38300,38300,0
20240318,182200,1083617650,38300,38300,38300,38300,0
20240318,182100,1083617650,38300,38300,38300,38300,0
20240318,182000,1083617650,38300,38300,38300,38300,0
20240318,181900,1083617650,38300,38300,38300,38300,0
20240318,181800,1083617650,38300,38300,38300,38300,0
20240318,181700,1083617650,38300,38300,38300,38300,0
20240318,181600,1083617650,38300,38300,38300,38300,0
20240318,181500,1083617650,38300,38300,38300,38300,0
20240318,181400,1083617650,38300,38300,38300,38300,0
20240318,181300,1083617650,38300,38300,38300,38300,0
20240318,181200,1083617650,38300,38300,38300,38300,0
20240318,181100,1083617650,38300,38300,38300,38300,279
20240318,181000,1083617650,38300,38300,38300,38300,0
20240318,180900,1083617650,38300,38300,38300,38300,0
20240318,180800,1083617650,38300,38300,38300,38300,0
20240318,180700,1083617650,38300,38300,38300,38300,0
20240318,180600,1083617650,38300,38300,38300,38300,0
20240318,180500,1083617650,38300,38300,38300,38300,0
20240318,180400,1083617650,38300,38300,38300,38300,0
20240318,180300,1083617650,38300,38300,38300,38300,0
20240318,180200,1083617650,38300,38300,38300,38300,0
20240318,180100,1083617650,38300,38300,38300,38300,0
20240318,180000,1083617650,38300,38300,38300,38300,0
20240318,175900,1083617650,38300,38300,38300,38300,0
20240318,175800,1083617650,38300,38300,38300,38300,0
20240318,175700,1083617650,38300,38300,38300,38300,0
20240318,175600,1083617650,38300,38300,38300,38300,0
20240318,175500,1083617650,38300,38300,38300,38300,0
20240318,175400,1083617650,38300,38300,38300,38300,0
20240318,175300,1083617650,38300,38300,38300,38300,0
20240318,175200,1083617650,38300,38300,38300,38300,0
20240318,175100,1083617650,38300,38300,38300,38300,0
20240318,175000,1083617650,38300,38300,38300,38300,0
20240318,174900,1083617650,38300,38300,38300,38300,0
20240318,174800,1083617650,38300,38300,38300,38300,0
20240318,174700,1083617650,38300,38300,38300,38300,0
20240318,174600,1083617650,38300,38300,38300,38300,0
20240318,174500,1083617650,38300,38300,38300,38300,0
20240318,174400,1083617650,38300,38300,38300,38300,0
20240318,174300,1083617650,38300,38300,38300,38300,0
20240318,174200,1083617650,38300,38300,38300,38300,0
20240318,174100,1083617650,38300,38300,38300,38300,279
20240318,174000,1083617650,38300,38300,38300,38300,0
20240318,173900,1083617650,38300,38300,38300,38300,0
20240318,173800,1083617650,38300,38300,38300,38300,0
20240318,173700,1083617650,38300,38300,38300,38300,0
20240318,173600,1083617650,38300,38300,38300,38300,0
20240318,173500,1083617650,38300,38300,38300,38300,0
20240318,173400,1083617650,38300,38300,38300,38300,0
20240318,173300,1083617650,38300,38300,38300,38300,0
20240318,173200,1083617650,38300,38300,38300,38300,0
20240318,173100,1083617650,38300,38300,38300,38300,0
20240318,173000,1083617650,38300,38300,38300,38300,0
20240318,172900,1083617650,38300,38300,38300,38300,0
20240318,172800,1083617650,38300,38300,38300,38300,0
20240318,172700,1083617650,38300,38300,38300,38300,0
20240318,172600,1083617650,38300,38300,38300,38300,0
20240318,172500,1083617650,38300,38300,38300,38300,0
20240318,172400,1083617650,38300,38300,38300,38300,0
20240318,172300,1083617650,38300,38300,38300,38300,0
20240318,172200,1083617650,38300,38300,38300,38300,0
20240318,172100,1083617650,38300,38300,38300,38300,0
20240318,172000,1083617650,38300,38300,38300,38300,0
20240318,171900,1083617650,38300,38300,38300,38300,0
20240318,171800,1083617650,38300,38300,38300,38300,0
20240318,171700,1083617650,38300,38300,38300,38300,0
20240318,171600,1083617650,38300,38300,38300,38300,0
20240318,171500,1083617650,38300,38300,38300,38300,0
20240318,171400,1083617650,38300,38300,38300,38300,0
20240318,171300,1083617650,38300,38300,38300,38300,0
20240318,171200,1083617650,38300,38300,38300,38300,0
20240318,171100,1083617650,38300,38300,38300,38300,279
20240318,171000,1083617650,38300,38300,38300,38300,0
20240318,170900,1083617650,38300,38300,38300,38300,0
20240318,170800,1083617650,38300,38300,38300,38300,0
20240318,170700,1083617650,38300,38300,38300,38300,0
20240318,170600,1083617650,38300,38300,38300,38300,0
20240318,170500,1083617650,38300,38300,38300,38300,0
20240318,170400,1083617650,38300,38300,38300,38300,0
20240318,170300,1083617650,38300,38300,38300,38300,0
20240318,170200,1083617650,38300,38300,38300,38300,0
20240318,170100,1083617650,38300,38300,38300,38300,0
20240318,170000,1083617650,38300,38300,38300,38300,0
20240318,165900,1083617650,38300,38300,38300,38300,0
20240318,165800,1083617650,38300,38300,38300,38300,0
20240318,165700,1083617650,38300,38300,38300,38300,0
20240318,165600,1083617650,38300,38300,38300,38300,0
20240318,165500,1083617650,38300,38300,38300,38300,0
20240318,165400,1083617650,38300,38300,38300,38300,0
20240318,165300,1083617650,38300,38300,38300,38300,0
20240318,165200,1083617650,38300,38300,38300,38300,0
20240318,165100,1083617650,38300,38300,38300,38300,0
20240318,165000,1083617650,38300,38300,38300,38300,0
20240318,164900,1083617650,38300,38300,38300,38300,0
20240318,164800,1083617650,38300,38300,38300,38300,0
20240318,164700,1083617650,38300,38300,38300,38300,0
20240318,164600,1083617650,38300,38300,38300,38300,0
20240318,164500,1083617650,38300,38300,38300,38300,0
20240318,164400,1083617650,38300,38300,38300,38300,0
20240318,164300,1083617650,38300,38300,38300,38300,0
20240318,164200,1083617650,38300,38300,38300,38300,0
20240318,164100,1083617650,38300,38300,38300,38300,279
20240318,164000,1083617650,38300,38300,38300,38300,0
20240318,163900,1083617650,38300,38300,38300,38300,0
20240318,163800,1083617650,38300,38300,38300,38300,0
20240318,163700,1083617650,38300,38300,38300,38300,0
20240318,163600,1083617650,38300,38300,38300,38300,0
20240318,163500,1083617650,38300,38300,38300,38300,0
20240318,163400,1083617650,38300,38300,38300,38300,0
20240318,163300,1083617650,38300,38300,38300,38300,0
20240318,163200,1083617650,38300,38300,38300,38300,0
20240318,163100,1083617650,38300,38300,38300,38300,0
20240318,163000,1083617650,38300,38300,38300,38300,0
20240318,162900,1083617650,38300,38300,38300,38300,0
20240318,162800,1083617650,38300,38300,38300,38300,0
20240318,162700,1083617650,38300,38300,38300,38300,0
20240318,162600,1083617650,38300,38300,38300,38300,0
20240318,162500,1083617650,38300,38300,38300,38300,0
20240318,162400,1083617650,38300,38300,38300,38300,0
20240318,162300,1083617650,38300,38300,38300,38300,0
20240318,162200,1083617650,38300,38300,38300,38300,0
20240318,162100,1083617650,38300,38300,38300,38300,0
20240318,162000,1083617650,38300,38300,38300,38300,0
20240318,161900,1083617650,38300,38300,38300,38300,0
20240318,161800,1083617650,38300,38300,38300,38300,0
20240318,161700,1083617650,38300,38300,38300,38300,0
20240318,161600,1083617650,38300,38300,38300,38300,0
20240318,161500,1083617650,38300,38300,38300,38300,0
20240318,161400,1083617650,38300,38300,38300,38300,0
20240318,161300,1083617650,38300,38300,38300,38300,0
20240318,161200,1083617650,38300,38300,38300,38300,0
20240318,161100,1083617650,38300,38300,38300,38300,279
20240318,161000,1083617650,38300,38300,38300,38300,0
20240318,160900,1083617650,38300,38300,38300,38300,0
20240318,160800,1083617650,38300,38300,38300,38300,0
20240318,160700,1083617650,38300,38300,38300,38300,0
20240318,160600,1083617650,38300,38300,38300,38300,0
20240318,160500,1083617650,38300,38300,38300,38300,0
20240318,160400,1083617650,38300,38300,38300,38300,0
20240318,160300,1083617650,38300,38300,38300,38300,0
20240318,160200,1083617650,38300,38300,38300,38300,0
20240318,160100,1083617650,38300,38300,38300,38300,0
20240318,160000,1083617650,38300,38300,38300,38300,0
20240318,155900,1083617650,38300,38300,38300,38300,0
20240318,155800,1083617650,38300,38300,38300,38300,0
20240318,155700,1083617650,38300,38300,38300,38300,0
20240318,155600,1083617650,38300,38300,38300,38300,0
20240318,155500,1083617650,38300,38300,38300,38300,0
20240318,155400,1083617650,38300,38300,38300,38300,0
20240318,155300,1083617650,38300,38300,38300,38300,0
20240318,155200,1083617650,38300,38300,38300,38300,0
20240318,155100,1083617650,38300,38300,38300,38300,0
20240318,155000,1083617650,38300,38300,38300,38300,0
20240318,154900,1083617650,38300,38300,38300,38300,0
20240318,154800,1083617650,38300,38300,38300,38300,0
20240318,154700,1083617650,38300,38300,38300,38300,0
20240318,154600,1083617650,38300,38300,38300,38300,0
20240318,154500,1083617650,38300,38300,38300,38300,0
20240318,154400,1083617650,38300,38300,38300,38300,0
20240318,154300,1083617650,38300,38300,38300,38300,0
20240318,154200,1083617650,38300,38300,38300,38300,0
20240318,154100,1083617650,38300,38300,38300,38300,279
20240318,154000,1083617650,38300,38300,38300,38300,0
20240318,153900,1083617650,38300,38300,38300,38300,0
20240318,153800,1083617650,38300,38300,38300,38300,0
20240318,153700,1083617650,38300,38300,38300,38300,0
20240318,153600,1083617650,38300,38300,38300,38300,0
20240318,153500,1083617650,38300,38300,38300,38300,0
20240318,153400,1083617650,38300,38300,38300,38300,0
20240318,153300,1083617650,38300,38300,38300,38300,0
20240318,153200,1083617650,38300,38300,38300,38300,0
20240318,153100,1083617650,38300,38300,38300,38300,0
20240318,153000,1083617650,38300,38300,38300,38300,279
20240318,152900,1072931950,38400,38400,38400,38400,0
20240318,152800,1072931950,38400,38400,38400,38400,0
20240318,152700,1072931950,38400,38400,38400,38400,0
20240318,152600,1072931950,38400,38400,38400,38400,0
20240318,152500,1072931950,38400,38400,38400,38400,0
20240318,152400,1072931950,38400,38400,38400,38400,0
20240318,152300,1072931950,38400,38400,38400,38400,0
20240318,152200,1072931950,38400,38400,38400,38400,0
20240318,152100,1072931950,38400,38400,38400,38400,0
20240318,152000,1072931950,38400,38400,38400,38400,0
20240318,151900,1072931950,38400,38450,38450,38350,42
20240318,151800,1071320550,38400,38400,38400,38400,0
20240318,151700,1071320550,38400,38450,38500,38350,409
20240318,151600,1055603350,38500,38450,38500,38450,26
20240318,151500,1054602600,38500,38500,38500,38450,11
20240318,151400,1054179400,38500,38450,38500,38450,129
20240318,151300,1049213750,38450,38500,38500,38450,37
20240318,151200,1047790950,38500,38450,38500,38450,5
20240318,151100,1047598600,38500,38400,38500,38400,16
20240318,151000,1046984050,38500,38400,38500,38350,81
20240318,150900,1043874900,38450,38450,38450,38400,312
20240318,150800,1031893800,38450,38400,38450,38400,79
20240318,150700,1028856350,38450,38450,38450,38400,6
20240318,150600,1028625750,38450,38350,38450,38350,32
20240318,150500,1027396900,38400,38350,38400,38350,27
20240318,150400,1026360500,38400,38350,38400,38350,12
20240318,150300,1025900200,38400,38350,38400,38350,219
20240318,150200,1017500750,38350,38350,38350,38350,53
20240318,150100,1015468200,38350,38350,38350,38350,6
20240318,150000,1015238100,38350,38350,38350,38350,40
20240318,145900,1013704100,38350,38350,38350,38350,6
20240318,145800,1013474000,38350,38350,38350,38350,8
20240318,145700,1013167200,38350,38350,38350,38350,2
20240318,145600,1013090500,38350,38350,38400,38350,16
20240318,145500,1012476800,38400,38400,38400,38350,6
20240318,145400,1012246450,38350,38400,38400,38350,22
20240318,145300,1011401700,38400,38400,38400,38350,13
20240318,145200,1010902900,38400,38400,38400,38400,3
20240318,145100,1010787700,38400,38350,38400,38350,142
20240318,145000,1005341900,38350,38300,38350,38300,117
20240318,144900,1000855250,38350,38350,38400,38350,5
20240318,144800,1000663450,38400,38350,38400,38300,326
20240318,144700,988176750,38400,38400,38400,38400,18
20240318,144600,987485550,38400,38350,38400,38350,8
20240318,144500,987178400,38400,38400,38400,38400,3
20240318,144400,987063200,38400,38400,38400,38400,32
20240318,144300,985834400,38400,38350,38400,38350,19
20240318,144200,985105700,38350,38300,38350,38300,7
20240318,144100,984837450,38350,38350,38350,38250,138
20240318,144000,979552550,38350,38250,38350,38250,27
20240318,143900,978518950,38350,38300,38350,38300,7
20240318,143800,978250650,38300,38350,38350,38250,9
20240318,143700,977906050,38350,38350,38350,38350,3
20240318,143600,977791000,38300,38300,38350,38300,117
20240318,143500,973309500,38400,38200,38400,38200,31
20240318,143400,972124900,38250,38400,38400,38250,54
20240318,143300,970058650,38300,38450,38500,38100,5304
20240318,143200,767447750,38500,38500,38500,38500,4
20240318,143100,767293750,38450,38450,38450,38450,48
20240318,143000,765448150,38450,38450,38450,38450,3
20240318,142900,765332800,38450,38450,38450,38450,42
20240318,142800,763717900,38450,38450,38450,38450,2
20240318,142700,763641000,38450,38450,38450,38450,5
20240318,142600,763448750,38450,38450,38450,38450,8
20240318,142500,763141150,38450,38450,38450,38450,3
20240318,142400,763025800,38450,38450,38450,38450,4
20240318,142300,762872000,38400,38400,38400,38400,56
20240318,142200,760721600,38400,38400,38400,38400,5
20240318,142100,760529600,38400,38400,38400,38350,24
20240318,142000,759608950,38350,38300,38350,38300,581
20240318,141900,737352300,38400,38300,38400,38300,6
20240318,141800,737122050,38350,38400,38400,38300,450
20240318,141700,719860250,38350,38450,38450,38350,127
20240318,141600,714988800,38450,38450,38450,38450,23
20240318,141500,714104450,38450,38450,38450,38450,7
20240318,141400,713835300,38450,38450,38450,38450,5
20240318,141300,713643050,38450,38400,38450,38400,7
20240318,141200,713374150,38450,38450,38450,38450,7
20240318,141100,713105000,38450,38450,38450,38450,10
20240318,141000,712720500,38450,38400,38450,38400,8
20240318,140900,712412950,38450,38450,38450,38450,4
20240318,140800,712259150,38450,38450,38450,38450,3
20240318,140700,712143800,38450,38450,38450,38350,8
20240318,140600,711836350,38450,38450,38450,38450,2
20240318,140500,711759450,38450,38400,38450,38400,25
20240318,140400,710798450,38450,38400,38450,38400,19
20240318,140300,710068000,38450,38450,38450,38450,3
20240318,140200,709952650,38450,38350,38450,38350,188
20240318,140100,702742650,38350,38350,38350,38250,335
20240318,140000,689904800,38400,38400,38400,38350,5
20240318,135900,689712850,38400,38400,38400,38400,4
20240318,135800,689559250,38400,38400,38400,38400,5
20240318,135700,689367250,38400,38400,38400,38400,8
20240318,135600,689060050,38400,38400,38400,38400,3
20240318,135500,688944850,38400,38400,38400,38400,5
20240318,135400,688752850,38400,38300,38400,38300,3
20240318,135300,688637800,38400,38300,38400,38300,10
20240318,135200,688254050,38400,38400,38400,38300,24
20240318,135100,687334350,38400,38400,38400,38400,29
20240318,135000,686220750,38400,38400,38400,38350,8
20240318,134900,685913650,38400,38400,38400,38400,3
20240318,134800,685798450,38400,38400,38400,38400,9
20240318,134700,685452850,38400,38400,38400,38400,4
20240318,134600,685299250,38400,38400,38400,38400,3
20240318,134500,685184050,38400,38400,38400,38400,5
20240318,134400,684992050,38400,38400,38400,38400,6
20240318,134300,684761650,38400,38400,38400,38400,6
20240318,134200,684531250,38400,38400,38400,38400,3
20240318,134100,684416050,38400,38400,38400,38350,5
20240318,134000,684224100,38400,38400,38400,38350,10
20240318,133900,683840150,38350,38400,38400,38350,4
20240318,133800,683686650,38350,38400,38400,38350,6
20240318,133700,683456300,38400,38400,38400,38400,2
20240318,133600,683379500,38400,38400,38400,38350,7
20240318,133500,683110800,38350,38350,38400,38300,17
20240318,133400,682458700,38350,38350,38350,38350,3
20240318,133300,682343650,38300,38300,38300,38300,53
20240318,133200,680313750,38300,38300,38300,38300,2
20240318,133100,680237150,38250,38300,38300,38250,8
20240318,133000,679930900,38300,38200,38300,38200,43
20240318,132900,678286900,38300,38250,38300,38250,2
20240318,132800,678210350,38300,38250,38300,38250,12
20240318,132700,677750950,38250,38150,38250,38150,222
20240318,132600,669279550,38150,38200,38200,38150,546
20240318,132500,648448150,38200,38200,38200,38150,21
20240318,132400,647646800,38200,38200,38200,38200,5
20240318,132300,647455800,38150,38200,38200,38150,9
20240318,132200,647112300,38200,38200,38200,38200,2
20240318,132100,647035900,38150,38200,38200,38150,8
20240318,132000,646730600,38200,38150,38200,38150,3
20240318,131900,646616050,38150,38150,38150,38150,11
20240318,131800,646196400,38150,38150,38150,38150,5
20240318,131700,646005650,38150,38100,38150,38100,84
20240318,131600,642805150,38150,38400,38400,38150,1473
20240318,131500,586529100,38450,38400,38450,38400,2
20240318,131400,586452250,38450,38400,38450,38400,5
20240318,131300,586260200,38400,38400,38400,38400,5
20240318,131200,586068200,38400,38400,38400,38400,3
20240318,131100,585953000,38400,38400,38400,38400,5
20240318,131000,585761000,38400,38350,38400,38350,19
20240318,130900,585032300,38400,38350,38400,38350,20
20240318,130800,584265100,38400,38350,38400,38350,5
20240318,130700,584073200,38400,38350,38400,38350,2
20240318,130600,583996450,38400,38350,38400,38350,28
20240318,130500,582922500,38350,38350,38350,38350,3
20240318,130400,582807450,38350,38350,38350,38350,7
20240318,130300,582539000,38350,38250,38350,38250,23
20240318,130200,581659050,38350,38350,38350,38350,5
20240318,130100,581467300,38350,38300,38350,38250,35
20240318,130000,580125400,38350,38300,38350,38300,2
20240318,125900,580048750,38350,38300,38350,38300,5
20240318,125800,579857100,38350,38300,38350,38300,3
20240318,125700,579742100,38350,38300,38350,38300,5
20240318,125600,579550550,38300,38200,38300,38200,27
20240318,125500,578518650,38300,38300,38300,38300,2
20240318,125400,578442050,38300,38300,38300,38300,5
20240318,125300,578250550,38300,38300,38300,38300,2
20240318,125200,578173950,38250,38250,38250,38250,5
20240318,125100,577982700,38300,38200,38300,38200,9
20240318,125000,577638700,38200,38200,38200,38200,23
20240318,124900,576760100,38200,38200,38200,38200,5
20240318,124800,576569100,38150,38250,38250,38150,23
20240318,124700,575691450,38250,38300,38300,38150,8
20240318,124600,575385450,38300,38300,38300,38300,2
20240318,124500,575308850,38300,38350,38350,38150,152
20240318,124400,569501450,38350,38350,38350,38350,5
20240318,124300,569309700,38350,38350,38350,38350,3
20240318,124200,569194650,38350,38300,38350,38300,5
20240318,124100,569002950,38300,38300,38300,38300,15
20240318,124000,568428450,38300,38300,38300,38300,5
20240318,123900,568236950,38300,38350,38350,38300,71
20240318,123800,565517400,38350,38250,38350,38250,54
20240318,123700,563451700,38350,38350,38350,38350,5
20240318,123600,563259950,38350,38350,38400,38250,363
20240318,123500,549353950,38400,38400,38450,38350,65
20240318,123400,546859550,38450,38450,38450,38450,5
20240318,123300,546667300,38450,38450,38450,38450,2
20240318,123200,546590400,38450,38400,38450,38400,5
20240318,123100,546398250,38450,38450,38450,38450,2
20240318,123000,546321350,38450,38450,38450,38400,6
20240318,122900,546090750,38500,38450,38500,38450,3
20240318,122800,545975300,38500,38450,38500,38450,5
20240318,122700,545782900,38500,38450,38500,38450,11
20240318,122600,545359750,38450,38500,38500,38400,38
20240318,122500,543900250,38500,38500,38500,38500,5
20240318,122400,543707750,38450,38500,38500,38450,98
20240318,122300,539939500,38500,38400,38500,38400,5
20240318,122200,539747100,38500,38500,38500,38400,32
20240318,122100,538515250,38500,38500,38500,38500,3
20240318,122000,538399750,38500,38500,38500,38450,5
20240318,121900,538207300,38500,38500,38500,38500,2
20240318,121800,538130300,38500,38500,38500,38500,5
20240318,121700,537937800,38500,38500,38500,38500,5
20240318,121600,537745300,38500,38400,38500,38400,3
20240318,121500,537629900,38500,38500,38500,38500,5
20240318,121400,537437400,38500,38500,38500,38500,27
20240318,121300,536397900,38550,38500,38550,38500,22
20240318,121200,535550700,38550,38500,38550,38500,2
20240318,121100,535473650,38550,38550,38550,38450,72
20240318,121000,532704850,38550,38550,38550,38500,38
20240318,120900,531241300,38600,38600,38600,38600,3
20240318,120800,531125500,38600,38500,38650,38500,46
20240318,120700,529351750,38650,38600,38650,38600,4
20240318,120600,529197200,38650,38600,38650,38600,5
20240318,120500,529004150,38600,38550,38600,38550,21
20240318,120400,528193650,38500,38500,38500,38500,9
20240318,120300,527847150,38500,38500,38550,38500,5
20240318,120200,527654600,38500,38500,38500,38500,13
20240318,120100,527154100,38500,38450,38500,38450,4
20240318,120000,527000150,38450,38450,38450,38450,6
20240318,115900,526769450,38450,38450,38450,38450,3
20240318,115800,526654100,38450,38450,38450,38450,61
20240318,115700,524308650,38450,38450,38450,38450,2
20240318,115600,524231750,38400,38400,38450,38400,17
20240318,115500,523578850,38350,38350,38450,38350,8
20240318,115400,523271750,38450,38450,38450,38450,26
20240318,115300,522272050,38450,38450,38450,38450,5
20240318,115200,522079800,38450,38450,38450,38450,113
20240318,115100,517734950,38450,38450,38450,38450,5
20240318,115000,517542700,38400,38450,38450,38400,3
20240318,114900,517427400,38450,38450,38450,38450,5
20240318,114800,517235150,38450,38450,38450,38450,33
20240318,114700,515966300,38450,38450,38450,38450,30
20240318,114600,514812800,38450,38450,38450,38450,4
20240318,114500,514659000,38450,38450,38450,38450,53
20240318,114400,512621150,38450,38450,38450,38450,5
20240318,114300,512428900,38450,38450,38450,38450,5
20240318,114200,512236650,38400,38400,38400,38400,3
20240318,114100,512121450,38400,38400,38400,38400,12
20240318,114000,511660650,38400,38350,38450,38350,26
20240318,113900,510663050,38450,38450,38450,38450,5
20240318,113800,510470800,38450,38450,38450,38450,3
20240318,113700,510355450,38450,38450,38450,38450,5
20240318,113600,510163200,38450,38450,38450,38450,5
20240318,113500,509970950,38450,38450,38450,38450,2
20240318,113400,509894050,38450,38450,38450,38450,5
20240318,113300,509701800,38450,38450,38450,38450,7
20240318,113200,509432650,38450,38400,38450,38400,5
20240318,113100,509240450,38350,38450,38450,38350,67
20240318,113000,506667600,38450,38450,38450,38450,3
20240318,112900,506552250,38450,38450,38450,38450,5
20240318,112800,506360000,38450,38450,38450,38450,2
20240318,112700,506283100,38450,38450,38450,38450,5
20240318,112600,506090850,38450,38450,38450,38450,5
20240318,112500,505898600,38450,38450,38450,38450,3
20240318,112400,505783250,38450,38450,38450,38450,5
20240318,112300,505591000,38450,38400,38450,38400,53
20240318,112200,503555700,38450,38450,38450,38450,5
20240318,112100,503363450,38450,38450,38450,38400,6
20240318,112000,503132800,38450,38450,38450,38450,2
20240318,111900,503055900,38450,38450,38450,38450,5
20240318,111800,502863650,38450,38450,38450,38450,3
20240318,111700,502748300,38400,38450,38450,38400,6
20240318,111600,502517650,38450,38450,38450,38450,3
20240318,111500,502402300,38450,38450,38450,38450,8
20240318,111400,502094700,38450,38450,38450,38450,5
20240318,111300,501902450,38450,38450,38450,38450,17
20240318,111200,501248800,38450,38400,38450,38400,31
20240318,111100,500056900,38450,38400,38450,38400,3
20240318,111000,499941600,38400,38350,38400,38350,13
20240318,110900,499442900,38450,38400,38450,38400,5
20240318,110800,499250750,38450,38400,38450,38400,2
20240318,110700,499173900,38450,38400,38450,38400,5
20240318,110600,498981750,38450,38400,38450,38400,2
20240318,110500,498904900,38450,38400,38450,38400,6
20240318,110400,498674350,38450,38400,38450,38400,56
20240318,110300,496523850,38400,38400,38400,38400,3
20240318,110200,496408650,38400,38400,38400,38400,5
20240318,110100,496216650,38400,38400,38400,38400,2
20240318,110000,496139850,38400,38400,38400,38350,5
20240318,105900,495947900,38400,38300,38400,38300,20
20240318,105800,495180000,38400,38350,38400,38350,20
20240318,105700,494412750,38400,38350,38400,38350,5
20240318,105600,494220950,38400,38350,38400,38350,3
20240318,105500,494105800,38400,38250,38400,38250,7
20240318,105400,493837300,38350,38350,38350,38350,15
20240318,105300,493262050,38350,38350,38350,38350,5
20240318,105200,493070300,38350,38350,38450,38350,6
20240318,105100,492840000,38450,38350,38450,38350,2
20240318,105000,492763200,38450,38300,38500,38250,55
20240318,104900,490653150,38250,38050,38250,38050,260
20240318,104800,480751900,38050,38050,38050,38000,9
20240318,104700,480409500,38050,38050,38050,38000,44
20240318,104600,478737250,38050,38050,38100,38050,52
20240318,104500,476758600,38100,38100,38100,38100,16
20240318,104400,476149000,38100,37950,38150,37950,272
20240318,104300,465812150,37950,38100,38350,37950,2006
20240318,104200,389612500,38100,38150,38200,38100,336
20240318,104100,376805450,38200,38450,38450,38200,706
20240318,104000,349800450,38400,38450,38450,38400,5
20240318,103900,349608300,38400,38500,38500,38400,585
20240318,103800,327111650,38650,38600,38650,38600,15
20240318,103700,326532050,38650,38600,38650,38600,4
20240318,103600,326377550,38650,38600,38650,38600,6
20240318,103500,326145800,38650,38600,38650,38600,20
20240318,103400,325373650,38650,38600,38650,38600,3
20240318,103300,325257750,38650,38500,38650,38500,135
20240318,103200,320053550,38550,38600,38600,38550,102
20240318,103100,316117400,38700,38650,38700,38650,5
20240318,103000,315923950,38700,38700,38700,38650,5
20240318,102900,315730500,38700,38650,38700,38650,3
20240318,102800,315614450,38700,38700,38700,38700,5
20240318,102700,315420950,38700,38700,38700,38700,3
20240318,102600,315304850,38700,38650,38700,38650,5
20240318,102500,315111400,38600,38700,38750,38600,3
20240318,102400,314995350,38700,38550,38700,38550,21
20240318,102300,314185050,38650,38650,38650,38650,5
20240318,102200,313991800,38700,38600,38700,38600,39
20240318,102100,312483100,38700,38550,38700,38550,22
20240318,102000,311632150,38550,38550,38600,38550,83
20240318,101900,308428500,38600,38550,38600,38550,5
20240318,101800,308235600,38600,38550,38600,38550,5
20240318,101700,308042700,38600,38550,38600,38550,2
20240318,101600,307965550,38600,38550,38600,38550,5
20240318,101500,307772650,38450,38450,38600,38450,33
20240318,101400,306502300,38600,38550,38600,38450,125
20240318,101300,301683900,38550,38550,38600,38550,6
20240318,101200,301452400,38600,38550,38600,38550,3
20240318,101100,301336650,38600,38550,38600,38550,5
20240318,101000,301143850,38500,38550,38550,38500,110
20240318,100900,296908350,38600,38550,38600,38550,5
20240318,100800,296715400,38550,38600,38600,38550,274
20240318,100700,286142300,38700,38750,38750,38650,92
20240318,100600,282584300,38750,38750,38750,38750,5
20240318,100500,282390550,38750,38800,38800,38750,206
20240318,100400,274407900,38800,38750,38800,38750,124
20240318,100300,269601900,38750,38700,38750,38700,113
20240318,100200,265228150,38750,38750,38750,38750,77
20240318,100100,262244400,38700,38700,38700,38700,57
20240318,100000,260038500,38700,38700,38700,38700,275
20240318,095900,249396000,38700,38700,38700,38650,23
20240318,095800,248506850,38700,38650,38700,38600,105
20240318,095700,244449350,38700,38700,38700,38700,5
20240318,095600,244255850,38650,38600,38650,38600,63
20240318,095500,241820950,38500,38550,38550,38500,99
20240318,095400,238004900,38650,38700,38750,38550,232
20240318,095300,229043500,38650,38650,38700,38600,101
20240318,095200,225137500,38650,38600,38650,38600,10
20240318,095100,224751300,38700,38650,38700,38650,6
20240318,095000,224519300,38650,38450,38650,38450,252
20240318,094900,214797400,38600,38400,38600,38400,481
20240318,094800,196311050,38400,38300,38500,38300,2142
20240318,094700,114246500,38300,38250,38300,38250,128
20240318,094600,109349900,38250,38250,38250,38250,131
20240318,094500,104339150,38250,38250,38250,38250,4
20240318,094400,104186150,38250,38250,38250,38250,36
20240318,094300,102809150,38250,38250,38250,38250,25
20240318,094200,101852900,38250,38250,38250,38250,5
20240318,094100,101661650,38200,38200,38200,38200,105
20240318,094000,97650650,38200,38200,38200,38150,5
20240318,093900,97459700,38200,38200,38200,38200,85
20240318,093800,94212700,38200,38200,38200,38200,26
20240318,093700,93219500,38200,38200,38200,38200,4
20240318,093600,93066700,38200,38200,38200,38200,3
20240318,093500,92952100,38200,38150,38200,38150,5
20240318,093400,92761150,38200,38200,38200,38200,12
20240318,093300,92302750,38200,38200,38200,38200,5
20240318,093200,92111750,38200,38200,38200,38200,5
20240318,093100,91920750,38200,38150,38200,38150,67
20240318,093000,89363650,38200,38200,38200,38200,37
20240318,092900,87950250,38200,38200,38200,38200,134
20240318,092800,82831450,38200,38100,38200,38100,15
20240318,092700,82259150,38150,38050,38150,38000,8
20240318,092600,81954550,37950,38100,38200,37950,353
20240318,092500,68552800,38200,38100,38200,38100,5
20240318,092400,68362050,38150,38050,38150,38050,3
20240318,092300,68247700,38200,38050,38200,38050,9
20240318,092200,67904900,38150,38050,38150,38000,118
20240318,092100,63420050,38200,38050,38200,38050,13
20240318,092000,62923950,38200,38100,38200,38100,29
20240318,091900,61817700,38200,38100,38200,38100,28
20240318,091800,60748500,38150,38150,38200,38050,130
20240318,091700,55801500,38200,38150,38200,38150,135
20240318,091600,50651100,38150,38150,38150,38150,3
20240318,091500,50536650,38200,38150,38200,38150,4
20240318,091400,50383950,38150,38150,38150,38150,3
20240318,091300,50269500,38150,38050,38150,38050,10
20240318,091200,49888500,38050,38100,38150,38050,122
20240318,091100,45241450,38100,38150,38150,38100,5
20240318,091000,45050850,38150,38200,38200,38050,72
20240318,090900,42306050,38250,38250,38250,38200,70
20240318,090800,39628650,38250,38100,38250,38100,188
20240318,090700,32449950,38050,38300,38300,38050,261
20240318,090600,22488100,38300,38150,38300,38150,120
20240318,090500,17903950,38150,38150,38150,38100,38
20240318,090400,16454300,38150,38150,38200,38150,15
20240318,090300,15882000,38150,38050,38150,38050,111
20240318,090200,11652950,38000,37900,38000,37900,44
20240318,090100,9982200,37900,37900,37900,37900,28
20240318,090000,8921000,37900,37800,37900,37800,236