KissMeData/036220/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191800,8720451650,25500,25500,25500,25500,10537
20240318,191700,8720451650,25500,25500,25500,25500,0
20240318,191600,8720451650,25500,25500,25500,25500,0
20240318,191500,8720451650,25500,25500,25500,25500,0
20240318,191400,8720451650,25500,25500,25500,25500,0
20240318,191300,8720451650,25500,25500,25500,25500,0
20240318,191200,8720451650,25500,25500,25500,25500,0
20240318,191100,8720451650,25500,25500,25500,25500,0
20240318,191000,8720451650,25500,25500,25500,25500,0
20240318,190900,8720451650,25500,25500,25500,25500,0
20240318,190800,8720451650,25500,25500,25500,25500,0
20240318,190700,8720451650,25500,25500,25500,25500,0
20240318,190600,8720451650,25500,25500,25500,25500,0
20240318,190500,8720451650,25500,25500,25500,25500,0
20240318,190400,8720451650,25500,25500,25500,25500,0
20240318,190300,8720451650,25500,25500,25500,25500,0
20240318,190200,8720451650,25500,25500,25500,25500,0
20240318,190100,8720451650,25500,25500,25500,25500,0
20240318,190000,8720451650,25500,25500,25500,25500,0
20240318,185900,8720451650,25500,25500,25500,25500,0
20240318,185800,8720451650,25500,25500,25500,25500,0
20240318,185700,8720451650,25500,25500,25500,25500,0
20240318,185600,8720451650,25500,25500,25500,25500,0
20240318,185500,8720451650,25500,25500,25500,25500,0
20240318,185400,8720451650,25500,25500,25500,25500,0
20240318,185300,8720451650,25500,25500,25500,25500,0
20240318,185200,8720451650,25500,25500,25500,25500,0
20240318,185100,8720451650,25500,25500,25500,25500,0
20240318,185000,8720451650,25500,25500,25500,25500,0
20240318,184900,8720451650,25500,25500,25500,25500,0
20240318,184800,8720451650,25500,25500,25500,25500,10537
20240318,184700,8720451650,25500,25500,25500,25500,0
20240318,184600,8720451650,25500,25500,25500,25500,0
20240318,184500,8720451650,25500,25500,25500,25500,0
20240318,184400,8720451650,25500,25500,25500,25500,0
20240318,184300,8720451650,25500,25500,25500,25500,0
20240318,184200,8720451650,25500,25500,25500,25500,0
20240318,184100,8720451650,25500,25500,25500,25500,0
20240318,184000,8720451650,25500,25500,25500,25500,0
20240318,183900,8720451650,25500,25500,25500,25500,0
20240318,183800,8720451650,25500,25500,25500,25500,0
20240318,183700,8720451650,25500,25500,25500,25500,0
20240318,183600,8720451650,25500,25500,25500,25500,0
20240318,183500,8720451650,25500,25500,25500,25500,0
20240318,183400,8720451650,25500,25500,25500,25500,0
20240318,183300,8720451650,25500,25500,25500,25500,0
20240318,183200,8720451650,25500,25500,25500,25500,0
20240318,183100,8720451650,25500,25500,25500,25500,0
20240318,183000,8720451650,25500,25500,25500,25500,0
20240318,182900,8720451650,25500,25500,25500,25500,0
20240318,182800,8720451650,25500,25500,25500,25500,0
20240318,182700,8720451650,25500,25500,25500,25500,0
20240318,182600,8720451650,25500,25500,25500,25500,0
20240318,182500,8720451650,25500,25500,25500,25500,0
20240318,182400,8720451650,25500,25500,25500,25500,0
20240318,182300,8720451650,25500,25500,25500,25500,0
20240318,182200,8720451650,25500,25500,25500,25500,0
20240318,182100,8720451650,25500,25500,25500,25500,0
20240318,182000,8720451650,25500,25500,25500,25500,0
20240318,181900,8720451650,25500,25500,25500,25500,0
20240318,181800,8720451650,25500,25500,25500,25500,10537
20240318,181700,8720451650,25500,25500,25500,25500,0
20240318,181600,8720451650,25500,25500,25500,25500,0
20240318,181500,8720451650,25500,25500,25500,25500,0
20240318,181400,8720451650,25500,25500,25500,25500,0
20240318,181300,8720451650,25500,25500,25500,25500,0
20240318,181200,8720451650,25500,25500,25500,25500,0
20240318,181100,8720451650,25500,25500,25500,25500,0
20240318,181000,8720451650,25500,25500,25500,25500,0
20240318,180900,8720451650,25500,25500,25500,25500,0
20240318,180800,8720451650,25500,25500,25500,25500,0
20240318,180700,8720451650,25500,25500,25500,25500,0
20240318,180600,8720451650,25500,25500,25500,25500,0
20240318,180500,8720451650,25500,25500,25500,25500,0
20240318,180400,8720451650,25500,25500,25500,25500,0
20240318,180300,8720451650,25500,25500,25500,25500,0
20240318,180200,8720451650,25500,25500,25500,25500,0
20240318,180100,8720451650,25500,25500,25500,25500,0
20240318,180000,8720451650,25500,25500,25500,25500,0
20240318,175900,8720451650,25500,25500,25500,25500,0
20240318,175800,8720451650,25500,25500,25500,25500,0
20240318,175700,8720451650,25500,25500,25500,25500,0
20240318,175600,8720451650,25500,25500,25500,25500,0
20240318,175500,8720451650,25500,25500,25500,25500,0
20240318,175400,8720451650,25500,25500,25500,25500,0
20240318,175300,8720451650,25500,25500,25500,25500,0
20240318,175200,8720451650,25500,25500,25500,25500,0
20240318,175100,8720451650,25500,25500,25500,25500,0
20240318,175000,8720451650,25500,25500,25500,25500,0
20240318,174900,8720451650,25500,25500,25500,25500,0
20240318,174800,8720451650,25500,25500,25500,25500,10537
20240318,174700,8720451650,25500,25500,25500,25500,0
20240318,174600,8720451650,25500,25500,25500,25500,0
20240318,174500,8720451650,25500,25500,25500,25500,0
20240318,174400,8720451650,25500,25500,25500,25500,0
20240318,174300,8720451650,25500,25500,25500,25500,0
20240318,174200,8720451650,25500,25500,25500,25500,0
20240318,174100,8720451650,25500,25500,25500,25500,0
20240318,174000,8720451650,25500,25500,25500,25500,0
20240318,173900,8720451650,25500,25500,25500,25500,0
20240318,173800,8720451650,25500,25500,25500,25500,0
20240318,173700,8720451650,25500,25500,25500,25500,0
20240318,173600,8720451650,25500,25500,25500,25500,0
20240318,173500,8720451650,25500,25500,25500,25500,0
20240318,173400,8720451650,25500,25500,25500,25500,0
20240318,173300,8720451650,25500,25500,25500,25500,0
20240318,173200,8720451650,25500,25500,25500,25500,0
20240318,173100,8720451650,25500,25500,25500,25500,0
20240318,173000,8720451650,25500,25500,25500,25500,0
20240318,172900,8720451650,25500,25500,25500,25500,0
20240318,172800,8720451650,25500,25500,25500,25500,0
20240318,172700,8720451650,25500,25500,25500,25500,0
20240318,172600,8720451650,25500,25500,25500,25500,0
20240318,172500,8720451650,25500,25500,25500,25500,0
20240318,172400,8720451650,25500,25500,25500,25500,0
20240318,172300,8720451650,25500,25500,25500,25500,0
20240318,172200,8720451650,25500,25500,25500,25500,0
20240318,172100,8720451650,25500,25500,25500,25500,0
20240318,172000,8720451650,25500,25500,25500,25500,0
20240318,171900,8720451650,25500,25500,25500,25500,0
20240318,171800,8720451650,25500,25500,25500,25500,10537
20240318,171700,8720451650,25500,25500,25500,25500,0
20240318,171600,8720451650,25500,25500,25500,25500,0
20240318,171500,8720451650,25500,25500,25500,25500,0
20240318,171400,8720451650,25500,25500,25500,25500,0
20240318,171300,8720451650,25500,25500,25500,25500,0
20240318,171200,8720451650,25500,25500,25500,25500,0
20240318,171100,8720451650,25500,25500,25500,25500,0
20240318,171000,8720451650,25500,25500,25500,25500,0
20240318,170900,8720451650,25500,25500,25500,25500,0
20240318,170800,8720451650,25500,25500,25500,25500,0
20240318,170700,8720451650,25500,25500,25500,25500,0
20240318,170600,8720451650,25500,25500,25500,25500,0
20240318,170500,8720451650,25500,25500,25500,25500,0
20240318,170400,8720451650,25500,25500,25500,25500,0
20240318,170300,8720451650,25500,25500,25500,25500,0
20240318,170200,8720451650,25500,25500,25500,25500,0
20240318,170100,8720451650,25500,25500,25500,25500,0
20240318,170000,8720451650,25500,25500,25500,25500,0
20240318,165900,8720451650,25500,25500,25500,25500,0
20240318,165800,8720451650,25500,25500,25500,25500,0
20240318,165700,8720451650,25500,25500,25500,25500,0
20240318,165600,8720451650,25500,25500,25500,25500,0
20240318,165500,8720451650,25500,25500,25500,25500,0
20240318,165400,8720451650,25500,25500,25500,25500,0
20240318,165300,8720451650,25500,25500,25500,25500,0
20240318,165200,8720451650,25500,25500,25500,25500,0
20240318,165100,8720451650,25500,25500,25500,25500,0
20240318,165000,8720451650,25500,25500,25500,25500,0
20240318,164900,8720451650,25500,25500,25500,25500,0
20240318,164800,8720451650,25500,25500,25500,25500,10537
20240318,164700,8720451650,25500,25500,25500,25500,0
20240318,164600,8720451650,25500,25500,25500,25500,0
20240318,164500,8720451650,25500,25500,25500,25500,0
20240318,164400,8720451650,25500,25500,25500,25500,0
20240318,164300,8720451650,25500,25500,25500,25500,0
20240318,164200,8720451650,25500,25500,25500,25500,0
20240318,164100,8720451650,25500,25500,25500,25500,0
20240318,164000,8720451650,25500,25500,25500,25500,0
20240318,163900,8720451650,25500,25500,25500,25500,0
20240318,163800,8720451650,25500,25500,25500,25500,0
20240318,163700,8720451650,25500,25500,25500,25500,0
20240318,163600,8720451650,25500,25500,25500,25500,0
20240318,163500,8720451650,25500,25500,25500,25500,0
20240318,163400,8720451650,25500,25500,25500,25500,0
20240318,163300,8720451650,25500,25500,25500,25500,0
20240318,163200,8720451650,25500,25500,25500,25500,0
20240318,163100,8720451650,25500,25500,25500,25500,0
20240318,163000,8720451650,25500,25500,25500,25500,0
20240318,162900,8720451650,25500,25500,25500,25500,0
20240318,162800,8720451650,25500,25500,25500,25500,0
20240318,162700,8720451650,25500,25500,25500,25500,0
20240318,162600,8720451650,25500,25500,25500,25500,0
20240318,162500,8720451650,25500,25500,25500,25500,0
20240318,162400,8720451650,25500,25500,25500,25500,0
20240318,162300,8720451650,25500,25500,25500,25500,0
20240318,162200,8720451650,25500,25500,25500,25500,0
20240318,162100,8720451650,25500,25500,25500,25500,0
20240318,162000,8720451650,25500,25500,25500,25500,0
20240318,161900,8720451650,25500,25500,25500,25500,0
20240318,161800,8720451650,25500,25500,25500,25500,10537
20240318,161700,8720451650,25500,25500,25500,25500,0
20240318,161600,8720451650,25500,25500,25500,25500,0
20240318,161500,8720451650,25500,25500,25500,25500,0
20240318,161400,8720451650,25500,25500,25500,25500,0
20240318,161300,8720451650,25500,25500,25500,25500,0
20240318,161200,8720451650,25500,25500,25500,25500,0
20240318,161100,8720451650,25500,25500,25500,25500,0
20240318,161000,8720451650,25500,25500,25500,25500,0
20240318,160900,8720451650,25500,25500,25500,25500,0
20240318,160800,8720451650,25500,25500,25500,25500,0
20240318,160700,8720451650,25500,25500,25500,25500,0
20240318,160600,8720451650,25500,25500,25500,25500,0
20240318,160500,8720451650,25500,25500,25500,25500,0
20240318,160400,8720451650,25500,25500,25500,25500,0
20240318,160300,8720451650,25500,25500,25500,25500,0
20240318,160200,8720451650,25500,25500,25500,25500,0
20240318,160100,8720451650,25500,25500,25500,25500,0
20240318,160000,8720451650,25500,25500,25500,25500,0
20240318,155900,8720451650,25500,25500,25500,25500,0
20240318,155800,8720451650,25500,25500,25500,25500,0
20240318,155700,8720451650,25500,25500,25500,25500,0
20240318,155600,8720451650,25500,25500,25500,25500,0
20240318,155500,8720451650,25500,25500,25500,25500,0
20240318,155400,8720451650,25500,25500,25500,25500,0
20240318,155300,8720451650,25500,25500,25500,25500,0
20240318,155200,8720451650,25500,25500,25500,25500,0
20240318,155100,8720451650,25500,25500,25500,25500,0
20240318,155000,8720451650,25500,25500,25500,25500,0
20240318,154900,8720451650,25500,25500,25500,25500,0
20240318,154800,8720451650,25500,25500,25500,25500,10537
20240318,154700,8720451650,25500,25500,25500,25500,0
20240318,154600,8720451650,25500,25500,25500,25500,0
20240318,154500,8720451650,25500,25500,25500,25500,0
20240318,154400,8720451650,25500,25500,25500,25500,0
20240318,154300,8720451650,25500,25500,25500,25500,0
20240318,154200,8720451650,25500,25500,25500,25500,0
20240318,154100,8720451650,25500,25500,25500,25500,0
20240318,154000,8720451650,25500,25500,25500,25500,0
20240318,153900,8720451650,25500,25500,25500,25500,0
20240318,153800,8720451650,25500,25500,25500,25500,0
20240318,153700,8720451650,25500,25500,25500,25500,0
20240318,153600,8720451650,25500,25500,25500,25500,0
20240318,153500,8720451650,25500,25500,25500,25500,0
20240318,153400,8720451650,25500,25500,25500,25500,0
20240318,153300,8720451650,25500,25500,25500,25500,0
20240318,153200,8720451650,25500,25500,25500,25500,0
20240318,153100,8720451650,25500,25500,25500,25500,0
20240318,153000,8720451650,25500,25500,25500,25500,10537
20240318,152900,8451758150,25350,25350,25350,25350,0
20240318,152800,8451758150,25350,25350,25350,25350,0
20240318,152700,8451758150,25350,25350,25350,25350,0
20240318,152600,8451758150,25350,25350,25350,25350,0
20240318,152500,8451758150,25350,25350,25350,25350,0
20240318,152400,8451758150,25350,25350,25350,25350,0
20240318,152300,8451758150,25350,25350,25350,25350,0
20240318,152200,8451758150,25350,25350,25350,25350,0
20240318,152100,8451758150,25350,25350,25350,25350,0
20240318,152000,8451758150,25350,25350,25350,25350,0
20240318,151900,8451758150,25350,25300,25350,25250,1460
20240318,151800,8414812500,25250,25250,25350,25200,3121
20240318,151700,8335901200,25250,25250,25300,25200,2367
20240318,151600,8276146150,25200,25250,25250,25200,332
20240318,151500,8267768900,25200,25250,25250,25200,443
20240318,151400,8256595800,25200,25250,25250,25200,109
20240318,151300,8253845600,25250,25200,25250,25200,532
20240318,151200,8240424500,25250,25200,25250,25200,469
20240318,151100,8228598000,25250,25250,25250,25250,15
20240318,151000,8228219250,25250,25200,25250,25200,266
20240318,150900,8221506050,25200,25250,25250,25200,1201
20240318,150800,8191239400,25250,25250,25250,25250,1144
20240318,150700,8162353400,25300,25300,25300,25250,91
20240318,150600,8160053600,25300,25250,25300,25250,206
20240318,150500,8154844050,25250,25250,25300,25250,593
20240318,150400,8139870050,25250,25250,25300,25250,1252
20240318,150300,8108257000,25250,25300,25300,25250,159
20240318,150200,8104234350,25250,25300,25350,25250,934
20240318,150100,8080604000,25300,25350,25350,25300,53
20240318,150000,8079262550,25300,25300,25350,25300,277
20240318,145900,8072253950,25300,25350,25350,25300,129
20240318,145800,8068986250,25350,25300,25350,25300,88
20240318,145700,8066756150,25350,25300,25350,25300,42
20240318,145600,8065693250,25350,25350,25350,25300,614
20240318,145500,8050128500,25300,25300,25350,25300,168
20240318,145400,8045876850,25300,25300,25350,25300,61
20240318,145300,8044332500,25300,25250,25300,25250,978
20240318,145200,8019596800,25250,25350,25350,25250,237
20240318,145100,8013602200,25300,25300,25350,25300,420
20240318,145000,8002975700,25300,25300,25350,25300,868
20240318,144900,7981008800,25300,25350,25350,25300,133
20240318,144800,7977638200,25300,25300,25350,25300,1420
20240318,144700,7941659700,25300,25350,25350,25300,694
20240318,144600,7924099400,25350,25350,25400,25300,1208
20240318,144500,7893477050,25350,25100,25350,25100,5916
20240318,144400,7744098450,25150,25150,25150,25100,98
20240318,144300,7741638250,25150,25100,25150,25100,263
20240318,144200,7735026250,25100,25150,25150,25100,213
20240318,144100,7729669350,25150,25200,25200,25150,69
20240318,144000,7727932500,25200,25150,25200,25150,30
20240318,143900,7727177950,25200,25200,25200,25200,2
20240318,143800,7727127550,25150,25150,25150,25150,165
20240318,143700,7722977800,25150,25150,25150,25150,1796
20240318,143600,7677808400,25150,25200,25200,25150,44
20240318,143500,7676701650,25200,25150,25200,25150,122
20240318,143400,7673632250,25150,25150,25200,25150,402
20240318,143300,7663513650,25150,25150,25150,25150,131
20240318,143200,7660219000,25150,25150,25150,25100,526
20240318,143100,7646994600,25150,25150,25150,25100,190
20240318,143000,7642217200,25150,25150,25150,25100,1024
20240318,142900,7616484650,25150,25150,25150,25150,121
20240318,142800,7613441500,25100,25150,25150,25100,3240
20240318,142700,7532115200,25150,25100,25150,25100,313
20240318,142600,7524255600,25100,25200,25200,25100,531
20240318,142500,7510918150,25100,25150,25200,25100,1417
20240318,142400,7475282600,25150,25150,25150,25100,12061
20240318,142300,7172318850,25150,25200,25200,25150,2714
20240318,142200,7104041650,25200,25200,25200,25200,6710
20240318,142100,6934949650,25200,25250,25250,25200,124
20240318,142000,6931820650,25200,25200,25200,25200,35
20240318,141900,6930938650,25200,25200,25250,25200,167
20240318,141800,6926727750,25200,25250,25250,25200,130
20240318,141700,6923451350,25200,25250,25250,25200,27
20240318,141600,6922769850,25200,25200,25200,25200,20
20240318,141500,6922265850,25250,25250,25300,25200,526
20240318,141400,6908988600,25250,25250,25250,25250,74
20240318,141300,6907120100,25300,25250,25300,25250,204
20240318,141200,6901959100,25300,25250,25300,25250,344
20240318,141100,6893272900,25250,25300,25300,25250,428
20240318,141000,6882465850,25300,25200,25300,25200,51
20240318,140900,6881177650,25200,25200,25200,25200,16
20240318,140800,6880774450,25200,25250,25250,25200,618
20240318,140700,6865190950,25200,25250,25250,25200,82
20240318,140600,6863123800,25250,25250,25250,25250,180
20240318,140500,6858578800,25250,25200,25250,25200,915
20240318,140400,6835490150,25200,25200,25200,25200,48
20240318,140300,6834280550,25200,25200,25250,25200,385
20240318,140200,6824569500,25200,25200,25200,25200,533
20240318,140100,6811137900,25250,25250,25250,25250,103
20240318,140000,6808537150,25250,25200,25250,25200,2160
20240318,135900,6754098400,25200,25250,25250,25200,841
20240318,135800,6732863200,25300,25250,25300,25250,184
20240318,135700,6728217150,25250,25250,25250,25250,100
20240318,135600,6725692150,25250,25250,25250,25250,34
20240318,135500,6724833650,25250,25300,25300,25250,317
20240318,135400,6716817200,25300,25250,25300,25250,2
20240318,135300,6716766650,25250,25250,25250,25200,383
20240318,135200,6707098800,25200,25200,25200,25200,149
20240318,135100,6703344000,25200,25250,25300,25200,784
20240318,135000,6683557650,25250,25250,25250,25200,246
20240318,134900,6677354900,25250,25250,25250,25250,184
20240318,134800,6672708900,25250,25250,25300,25250,683
20240318,134700,6655461400,25300,25250,25300,25250,174
20240318,134600,6651062500,25250,25250,25250,25250,193
20240318,134500,6646189250,25250,25300,25300,25250,144
20240318,134400,6642547000,25300,25300,25300,25300,47
20240318,134300,6641357900,25350,25350,25350,25300,55
20240318,134200,6639965200,25300,25300,25300,25300,113
20240318,134100,6637106300,25300,25300,25300,25300,43
20240318,134000,6636018400,25300,25300,25300,25300,1306
20240318,133900,6602976600,25300,25300,25300,25300,1463
20240318,133800,6565962700,25250,25250,25250,25200,3709
20240318,133700,6472481200,25250,25200,25250,25200,342
20240318,133600,6463857400,25200,25200,25200,25200,201
20240318,133500,6458792200,25200,25250,25250,25200,273
20240318,133400,6451904550,25250,25200,25250,25200,15
20240318,133300,6451525850,25250,25200,25250,25200,249
20240318,133200,6445238650,25250,25300,25300,25250,5
20240318,133100,6445112350,25200,25250,25250,25200,1033
20240318,133000,6419068500,25250,25250,25300,25250,465
20240318,132900,6407327100,25250,25250,25250,25250,406
20240318,132800,6397075600,25300,25300,25300,25250,608
20240318,132700,6381723400,25300,25300,25300,25250,1063
20240318,132600,6354844500,25300,25350,25350,25300,102
20240318,132500,6352259750,25350,25350,25350,25350,2
20240318,132400,6352209050,25350,25300,25350,25300,337
20240318,132300,6343670800,25300,25350,25350,25300,185
20240318,132200,6338989300,25300,25300,25350,25300,162
20240318,132100,6334890650,25300,25300,25300,25250,1374
20240318,132000,6300182850,25300,25300,25300,25300,47
20240318,131900,6298993750,25250,25300,25300,25250,26
20240318,131800,6298336050,25300,25300,25350,25250,947
20240318,131700,6274403200,25300,25300,25300,25250,766
20240318,131600,6255027750,25250,25300,25300,25250,32
20240318,131500,6254218700,25200,25250,25250,25200,59
20240318,131400,6252729000,25250,25300,25300,25250,311
20240318,131300,6244875500,25250,25250,25250,25250,96
20240318,131200,6242451500,25250,25250,25250,25200,807
20240318,131100,6222083350,25250,25250,25250,25250,274
20240318,131000,6215164850,25250,25250,25250,25250,805
20240318,130900,6194838600,25250,25200,25250,25200,480
20240318,130800,6182718750,25250,25250,25250,25250,3
20240318,130700,6182643000,25250,25200,25250,25200,838
20240318,130600,6161524550,25250,25250,25300,25250,392
20240318,130500,6151625800,25250,25300,25300,25250,313
20240318,130400,6143722150,25300,25300,25300,25300,11
20240318,130300,6143443850,25250,25250,25250,25250,2450
20240318,130200,6081581350,25250,25250,25250,25200,1301
20240318,130100,6048746100,25250,25300,25300,25250,3
20240318,130000,6048670300,25200,25250,25300,25200,1603
20240318,125900,6008197050,25300,25250,25300,25250,629
20240318,125800,5992312800,25250,25250,25250,25250,2
20240318,125700,5992262300,25250,25250,25300,25250,292
20240318,125600,5984889200,25250,25250,25250,25200,516
20240318,125500,5971874650,25250,25250,25300,25250,374
20240318,125400,5962431100,25200,25250,25300,25200,2631
20240318,125300,5896101450,25250,25250,25250,25250,471
20240318,125200,5884208700,25250,25250,25250,25250,188
20240318,125100,5879461700,25250,25250,25300,25250,864
20240318,125000,5857612200,25300,25300,25300,25300,11
20240318,124900,5857333900,25300,25300,25300,25300,161
20240318,124800,5853260600,25250,25250,25300,25200,703
20240318,124700,5835510350,25250,25300,25300,25250,1521
20240318,124600,5797105000,25300,25300,25300,25250,530
20240318,124500,5783719000,25250,25300,25300,25250,330
20240318,124400,5775386350,25300,25250,25300,25250,257
20240318,124300,5768884300,25300,25250,25300,25250,36
20240318,124200,5767975000,25250,25300,25300,25250,273
20240318,124100,5761081600,25300,25350,25350,25300,53
20240318,124000,5759739550,25350,25300,25350,25250,440
20240318,123900,5748607150,25250,25250,25300,25250,188
20240318,123800,5743855450,25300,25300,25300,25250,39
20240318,123700,5742868850,25300,25300,25300,25300,84
20240318,123600,5740743650,25300,25300,25350,25300,379
20240318,123500,5731154400,25300,25300,25300,25300,3
20240318,123400,5731078500,25350,25300,25350,25300,81
20240318,123300,5729025400,25300,25300,25300,25300,50
20240318,123200,5727760400,25350,25350,25350,25250,279
20240318,123100,5720703400,25250,25300,25300,25250,153
20240318,123000,5716833450,25300,25350,25350,25300,79
20240318,122900,5714832350,25300,25350,25350,25300,70
20240318,122800,5713058850,25350,25300,25350,25300,55
20240318,122700,5711664750,25300,25300,25300,25300,102
20240318,122600,5709084150,25300,25300,25350,25250,795
20240318,122500,5688970200,25350,25350,25350,25300,121
20240318,122400,5685902900,25350,25350,25350,25300,417
20240318,122300,5675332150,25350,25350,25350,25350,402
20240318,122200,5665141450,25350,25350,25400,25350,597
20240318,122100,5650007450,25350,25350,25350,25350,427
20240318,122000,5639183000,25350,25400,25400,25350,723
20240318,121900,5620849850,25300,25350,25350,25300,763
20240318,121800,5601512550,25350,25300,25350,25300,1184
20240318,121700,5571527350,25300,25300,25300,25250,1020
20240318,121600,5545721750,25250,25250,25300,25200,1397
20240318,121500,5510468200,25200,25200,25250,25200,1286
20240318,121400,5478060000,25250,25200,25250,25200,135
20240318,121300,5474656200,25200,25200,25200,25200,1462
20240318,121200,5437813800,25200,25250,25250,25200,619
20240318,121100,5422200400,25200,25300,25300,25200,540
20240318,121000,5408588450,25300,25250,25300,25250,40
20240318,120900,5407576500,25250,25250,25250,25250,114
20240318,120800,5404698000,25250,25250,25250,25200,1460
20240318,120700,5367833150,25250,25250,25250,25200,218
20240318,120600,5362329000,25200,25200,25250,25200,324
20240318,120500,5354163850,25200,25200,25250,25200,1132
20240318,120400,5325620850,25200,25250,25250,25200,201
20240318,120300,5320552150,25250,25250,25250,25200,93
20240318,120200,5318206150,25200,25200,25250,25200,77
20240318,120100,5316263550,25250,25200,25250,25200,185
20240318,120000,5311592850,25200,25250,25250,25200,180
20240318,115900,5307052950,25250,25250,25250,25250,715
20240318,115800,5288999200,25250,25250,25250,25200,130
20240318,115700,5285718950,25250,25200,25250,25200,5863
20240318,115600,5137729950,25200,25200,25200,25200,1425
20240318,115500,5101819950,25200,25200,25250,25200,292
20240318,115400,5094461500,25200,25250,25250,25200,437
20240318,115300,5083445850,25250,25200,25250,25200,575
20240318,115200,5068945150,25200,25250,25250,25200,2162
20240318,115100,5014361500,25300,25300,25300,25300,106
20240318,115000,5011679700,25300,25250,25300,25250,253
20240318,114900,5005286350,25300,25250,25300,25250,42
20240318,114800,5004225800,25300,25300,25300,25300,216
20240318,114700,4998761000,25300,25300,25300,25300,11
20240318,114600,4998482700,25300,25250,25300,25250,170
20240318,114500,4994186700,25250,25300,25350,25250,253
20240318,114400,4987785800,25350,25250,25350,25250,281
20240318,114300,4980676500,25250,25250,25250,25250,71
20240318,114200,4978883750,25250,25250,25250,25250,181
20240318,114100,4974313500,25250,25250,25250,25250,44
20240318,114000,4973202500,25300,25250,25300,25250,171
20240318,113900,4968881200,25250,25300,25300,25250,1491
20240318,113800,4931194650,25300,25300,25300,25300,54
20240318,113700,4929828450,25300,25300,25350,25300,54
20240318,113600,4928461750,25350,25300,25350,25250,675
20240318,113500,4911386300,25250,25250,25250,25250,186
20240318,113400,4906689800,25250,25250,25300,25250,407
20240318,113300,4896407050,25250,25250,25300,25250,87
20240318,113200,4894207300,25250,25200,25250,25200,764
20240318,113100,4874945800,25200,25200,25250,25200,183
20240318,113000,4870326100,25200,25250,25250,25200,147
20240318,112900,4866616850,25250,25250,25250,25250,357
20240318,112800,4857602600,25250,25250,25250,25250,290
20240318,112700,4850280100,25300,25300,25300,25300,10
20240318,112600,4850027100,25300,25250,25300,25250,148
20240318,112500,4846283700,25250,25300,25300,25250,6
20240318,112400,4846131950,25300,25300,25300,25300,170
20240318,112300,4841830950,25300,25300,25300,25250,665
20240318,112200,4825022800,25300,25350,25350,25300,235
20240318,112100,4819076550,25300,25300,25300,25300,82
20240318,112000,4817001950,25300,25350,25350,25300,181
20240318,111900,4812418600,25300,25350,25350,25300,64
20240318,111800,4810797950,25350,25300,25350,25300,62
20240318,111700,4809228750,25350,25300,25350,25300,577
20240318,111600,4794612900,25300,25200,25300,25200,2090
20240318,111500,4741815200,25200,25200,25250,25200,247
20240318,111400,4735580800,25200,25250,25250,25200,25
20240318,111300,4734949750,25250,25250,25250,25250,337
20240318,111200,4726440500,25250,25250,25250,25250,107
20240318,111100,4723738750,25250,25300,25300,25250,3
20240318,111000,4723662950,25250,25250,25250,25250,8
20240318,110900,4723460950,25250,25250,25250,25200,231
20240318,110800,4717631650,25200,25250,25250,25200,105
20240318,110700,4714985450,25250,25250,25250,25250,1143
20240318,110600,4686124700,25250,25200,25250,25200,32
20240318,110500,4685316750,25250,25250,25250,25250,112
20240318,110400,4682488750,25250,25250,25250,25200,1394
20240318,110300,4647316550,25200,25200,25200,25200,140
20240318,110200,4643788550,25200,25200,25250,25200,262
20240318,110100,4637183100,25250,25200,25250,25200,313
20240318,110000,4629294500,25200,25250,25250,25200,27
20240318,105900,4628612800,25250,25250,25250,25200,198
20240318,105800,4623613350,25200,25200,25250,25200,138
20240318,105700,4620135650,25250,25250,25250,25250,30
20240318,105600,4619378150,25250,25200,25250,25200,216
20240318,105500,4613927850,25200,25250,25250,25200,931
20240318,105400,4590461300,25200,25250,25250,25200,376
20240318,105300,4580986050,25250,25250,25250,25200,183
20240318,105200,4576365600,25250,25250,25300,25250,8
20240318,105100,4576163550,25250,25250,25250,25250,432
20240318,105000,4565255550,25250,25250,25250,25200,158
20240318,104900,4561267450,25250,25250,25250,25200,1467
20240318,104800,4524281700,25200,25250,25250,25200,170
20240318,104700,4519990700,25250,25300,25300,25250,122
20240318,104600,4516906600,25300,25300,25300,25250,1292
20240318,104500,4484259650,25300,25300,25300,25250,178
20240318,104400,4479757500,25300,25200,25300,25200,588
20240318,104300,4464910950,25250,25250,25250,25250,69
20240318,104200,4463168700,25250,25250,25300,25250,1285
20240318,104100,4430721100,25250,25250,25300,25250,384
20240318,104000,4421011000,25300,25250,25300,25250,354
20240318,103900,4412059600,25200,25250,25250,25200,443
20240318,103800,4400889800,25250,25250,25300,25250,210
20240318,103700,4395586900,25250,25250,25300,25250,543
20240318,103600,4381875100,25300,25300,25350,25300,501
20240318,103500,4369194950,25300,25300,25300,25300,951
20240318,103400,4345134650,25350,25300,25350,25300,392
20240318,103300,4335198200,25350,25350,25350,25300,378
20240318,103200,4325617900,25350,25350,25350,25350,82
20240318,103100,4323539200,25350,25300,25350,25250,1152
20240318,103000,4294389650,25250,25300,25300,25250,532
20240318,102900,4280943750,25250,25250,25250,25250,705
20240318,102800,4263142500,25250,25250,25250,25200,1350
20240318,102700,4229105500,25250,25250,25250,25200,192
20240318,102600,4224259800,25200,25300,25300,25200,480
20240318,102500,4212156550,25200,25350,25350,25200,630
20240318,102400,4196218550,25300,25300,25350,25300,921
20240318,102300,4172883000,25350,25200,25350,25200,926
20240318,102200,4149475400,25200,25200,25200,25200,385
20240318,102100,4139773400,25200,25200,25200,25200,420
20240318,102000,4129189400,25200,25150,25200,25150,1129
20240318,101900,4100784050,25200,25250,25250,25200,723
20240318,101800,4082547700,25250,25300,25300,25250,794
20240318,101700,4062464900,25350,25350,25350,25350,379
20240318,101600,4052857250,25350,25350,25350,25300,470
20240318,101500,4040943250,25350,25350,25350,25300,1378
20240318,101400,4006011300,25350,25300,25350,25250,1229
20240318,101300,3974905000,25300,25300,25350,25250,423
20240318,101200,3964202300,25250,25200,25300,25200,376
20240318,101100,3954704400,25250,25200,25250,25200,631
20240318,101000,3938801900,25200,25150,25200,25150,329
20240318,100900,3930525800,25150,25150,25200,25150,1280
20240318,100800,3898286350,25150,25100,25150,25100,1488
20240318,100700,3860867600,25150,25100,25150,25100,1567
20240318,100600,3821499700,25150,25100,25150,25100,1030
20240318,100500,3795646450,25150,25150,25150,25100,627
20240318,100400,3779899100,25150,25150,25150,25100,1126
20240318,100300,3751614800,25150,25100,25200,25100,1089
20240318,100200,3724232000,25100,25100,25150,25100,382
20240318,100100,3714636350,25100,25150,25200,25100,7728
20240318,100000,3520605550,25150,25200,25200,25150,502
20240318,095900,3507969000,25200,25150,25200,25150,2379
20240318,095800,3448137100,25150,25200,25200,25150,1127
20240318,095700,3419792200,25200,25150,25200,25150,572
20240318,095600,3405402750,25150,25200,25200,25150,700
20240318,095500,3387792500,25150,25150,25200,25150,306
20240318,095400,3380091000,25150,25150,25150,25150,2263
20240318,095300,3323176550,25150,25250,25250,25150,815
20240318,095200,3302636750,25200,25150,25200,25150,287
20240318,095100,3295406100,25150,25250,25250,25150,4016
20240318,095000,3194315550,25200,25200,25250,25200,24
20240318,094900,3193710150,25200,25250,25250,25200,1414
20240318,094800,3158044050,25300,25250,25350,25250,1032
20240318,094700,3131942000,25300,25350,25350,25250,876
20240318,094600,3109760250,25350,25400,25450,25350,2539
20240318,094500,3045290800,25400,25250,25400,25250,2095
20240318,094400,2992158950,25300,25200,25300,25200,391
20240318,094300,2982292200,25200,25150,25200,25100,1433
20240318,094200,2946200850,25150,25150,25200,25100,1280
20240318,094100,2914033300,25150,25150,25150,25100,508
20240318,094000,2901269250,25150,25100,25200,25100,907
20240318,093900,2878492200,25150,25050,25150,25050,1611
20240318,093800,2838049900,25100,25050,25100,25050,1239
20240318,093700,2807003900,25050,25100,25100,25050,2721
20240318,093600,2738789900,25100,25100,25150,25100,695
20240318,093500,2721345300,25150,25150,25150,25100,1856
20240318,093400,2674755650,25100,25150,25150,25100,431
20240318,093300,2663935000,25100,25100,25150,25100,732
20240318,093200,2645542250,25150,25100,25150,25100,1068
20240318,093100,2618732750,25150,25150,25200,25100,1440
20240318,093000,2582550300,25150,25200,25200,25100,2118
20240318,092900,2529235350,25250,25200,25300,25200,847
20240318,092800,2507859700,25200,25450,25450,25200,2790
20240318,092700,2437252900,25400,25450,25450,25300,1780
20240318,092600,2392027050,25450,25500,25500,25400,5220
20240318,092500,2259094350,25500,25200,25550,25150,10041
20240318,092400,2003602500,25150,25100,25200,25100,487
20240318,092300,1991354650,25150,25050,25150,25050,1204
20240318,092200,1961144350,25050,25100,25150,25050,632
20240318,092100,1945293250,25100,25050,25150,25050,259
20240318,092000,1938791500,25100,25100,25100,25050,1217
20240318,091900,1908284700,25100,25050,25100,25000,3242
20240318,091800,1827037150,25050,25100,25100,25050,2921
20240318,091700,1753864200,25050,25050,25100,25050,3237
20240318,091600,1672741350,25100,25100,25150,25050,5152
20240318,091500,1543478500,25100,25200,25200,25100,7679
20240318,091400,1350585450,25200,25200,25250,25150,1128
20240318,091300,1322165200,25200,25200,25200,25150,1732
20240318,091200,1278528400,25200,25200,25250,25150,1904
20240318,091100,1230567650,25150,25200,25200,25150,1013
20240318,091000,1205057300,25200,25200,25250,25200,3252
20240318,090900,1123103500,25200,25350,25350,25200,1611
20240318,090800,1082394150,25350,25400,25400,25350,1878
20240318,090700,1034780900,25350,25200,25400,25200,1619
20240318,090600,993750050,25150,25400,25400,25150,3742
20240318,090500,899309800,25400,25350,25450,25350,2599
20240318,090400,833320400,25350,25200,25400,25200,2117
20240318,090300,779863950,25200,25100,25200,25100,3631
20240318,090200,688564600,25100,25250,25250,25050,10805
20240318,090100,416729900,25300,25450,25500,25300,7594
20240318,090000,223883300,25450,25350,25500,25300,8079