KissMeData/049070/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192900,5413966450,31250,31250,31250,31250,5302
20240318,192800,5413966450,31250,31250,31250,31250,0
20240318,192700,5413966450,31250,31250,31250,31250,0
20240318,192600,5413966450,31250,31250,31250,31250,0
20240318,192500,5413966450,31250,31250,31250,31250,0
20240318,192400,5413966450,31250,31250,31250,31250,0
20240318,192300,5413966450,31250,31250,31250,31250,0
20240318,192200,5413966450,31250,31250,31250,31250,0
20240318,192100,5413966450,31250,31250,31250,31250,0
20240318,192000,5413966450,31250,31250,31250,31250,0
20240318,191900,5413966450,31250,31250,31250,31250,0
20240318,191800,5413966450,31250,31250,31250,31250,0
20240318,191700,5413966450,31250,31250,31250,31250,0
20240318,191600,5413966450,31250,31250,31250,31250,0
20240318,191500,5413966450,31250,31250,31250,31250,0
20240318,191400,5413966450,31250,31250,31250,31250,0
20240318,191300,5413966450,31250,31250,31250,31250,0
20240318,191200,5413966450,31250,31250,31250,31250,0
20240318,191100,5413966450,31250,31250,31250,31250,0
20240318,191000,5413966450,31250,31250,31250,31250,0
20240318,190900,5413966450,31250,31250,31250,31250,0
20240318,190800,5413966450,31250,31250,31250,31250,0
20240318,190700,5413966450,31250,31250,31250,31250,0
20240318,190600,5413966450,31250,31250,31250,31250,0
20240318,190500,5413966450,31250,31250,31250,31250,0
20240318,190400,5413966450,31250,31250,31250,31250,0
20240318,190300,5413966450,31250,31250,31250,31250,0
20240318,190200,5413966450,31250,31250,31250,31250,0
20240318,190100,5413966450,31250,31250,31250,31250,0
20240318,190000,5413966450,31250,31250,31250,31250,0
20240318,185900,5413966450,31250,31250,31250,31250,5302
20240318,185800,5413966450,31250,31250,31250,31250,0
20240318,185700,5413966450,31250,31250,31250,31250,0
20240318,185600,5413966450,31250,31250,31250,31250,0
20240318,185500,5413966450,31250,31250,31250,31250,0
20240318,185400,5413966450,31250,31250,31250,31250,0
20240318,185300,5413966450,31250,31250,31250,31250,0
20240318,185200,5413966450,31250,31250,31250,31250,0
20240318,185100,5413966450,31250,31250,31250,31250,0
20240318,185000,5413966450,31250,31250,31250,31250,0
20240318,184900,5413966450,31250,31250,31250,31250,0
20240318,184800,5413966450,31250,31250,31250,31250,0
20240318,184700,5413966450,31250,31250,31250,31250,0
20240318,184600,5413966450,31250,31250,31250,31250,0
20240318,184500,5413966450,31250,31250,31250,31250,0
20240318,184400,5413966450,31250,31250,31250,31250,0
20240318,184300,5413966450,31250,31250,31250,31250,0
20240318,184200,5413966450,31250,31250,31250,31250,0
20240318,184100,5413966450,31250,31250,31250,31250,0
20240318,184000,5413966450,31250,31250,31250,31250,0
20240318,183900,5413966450,31250,31250,31250,31250,0
20240318,183800,5413966450,31250,31250,31250,31250,0
20240318,183700,5413966450,31250,31250,31250,31250,0
20240318,183600,5413966450,31250,31250,31250,31250,0
20240318,183500,5413966450,31250,31250,31250,31250,0
20240318,183400,5413966450,31250,31250,31250,31250,0
20240318,183300,5413966450,31250,31250,31250,31250,0
20240318,183200,5413966450,31250,31250,31250,31250,0
20240318,183100,5413966450,31250,31250,31250,31250,0
20240318,183000,5413966450,31250,31250,31250,31250,0
20240318,182900,5413966450,31250,31250,31250,31250,5302
20240318,182800,5413966450,31250,31250,31250,31250,0
20240318,182700,5413966450,31250,31250,31250,31250,0
20240318,182600,5413966450,31250,31250,31250,31250,0
20240318,182500,5413966450,31250,31250,31250,31250,0
20240318,182400,5413966450,31250,31250,31250,31250,0
20240318,182300,5413966450,31250,31250,31250,31250,0
20240318,182200,5413966450,31250,31250,31250,31250,0
20240318,182100,5413966450,31250,31250,31250,31250,0
20240318,182000,5413966450,31250,31250,31250,31250,0
20240318,181900,5413966450,31250,31250,31250,31250,0
20240318,181800,5413966450,31250,31250,31250,31250,0
20240318,181700,5413966450,31250,31250,31250,31250,0
20240318,181600,5413966450,31250,31250,31250,31250,0
20240318,181500,5413966450,31250,31250,31250,31250,0
20240318,181400,5413966450,31250,31250,31250,31250,0
20240318,181300,5413966450,31250,31250,31250,31250,0
20240318,181200,5413966450,31250,31250,31250,31250,0
20240318,181100,5413966450,31250,31250,31250,31250,0
20240318,181000,5413966450,31250,31250,31250,31250,0
20240318,180900,5413966450,31250,31250,31250,31250,0
20240318,180800,5413966450,31250,31250,31250,31250,0
20240318,180700,5413966450,31250,31250,31250,31250,0
20240318,180600,5413966450,31250,31250,31250,31250,0
20240318,180500,5413966450,31250,31250,31250,31250,0
20240318,180400,5413966450,31250,31250,31250,31250,0
20240318,180300,5413966450,31250,31250,31250,31250,0
20240318,180200,5413966450,31250,31250,31250,31250,0
20240318,180100,5413966450,31250,31250,31250,31250,0
20240318,180000,5413966450,31250,31250,31250,31250,0
20240318,175900,5413966450,31250,31250,31250,31250,5302
20240318,175800,5413966450,31250,31250,31250,31250,0
20240318,175700,5413966450,31250,31250,31250,31250,0
20240318,175600,5413966450,31250,31250,31250,31250,0
20240318,175500,5413966450,31250,31250,31250,31250,0
20240318,175400,5413966450,31250,31250,31250,31250,0
20240318,175300,5413966450,31250,31250,31250,31250,0
20240318,175200,5413966450,31250,31250,31250,31250,0
20240318,175100,5413966450,31250,31250,31250,31250,0
20240318,175000,5413966450,31250,31250,31250,31250,0
20240318,174900,5413966450,31250,31250,31250,31250,0
20240318,174800,5413966450,31250,31250,31250,31250,0
20240318,174700,5413966450,31250,31250,31250,31250,0
20240318,174600,5413966450,31250,31250,31250,31250,0
20240318,174500,5413966450,31250,31250,31250,31250,0
20240318,174400,5413966450,31250,31250,31250,31250,0
20240318,174300,5413966450,31250,31250,31250,31250,0
20240318,174200,5413966450,31250,31250,31250,31250,0
20240318,174100,5413966450,31250,31250,31250,31250,0
20240318,174000,5413966450,31250,31250,31250,31250,0
20240318,173900,5413966450,31250,31250,31250,31250,0
20240318,173800,5413966450,31250,31250,31250,31250,0
20240318,173700,5413966450,31250,31250,31250,31250,0
20240318,173600,5413966450,31250,31250,31250,31250,0
20240318,173500,5413966450,31250,31250,31250,31250,0
20240318,173400,5413966450,31250,31250,31250,31250,0
20240318,173300,5413966450,31250,31250,31250,31250,0
20240318,173200,5413966450,31250,31250,31250,31250,0
20240318,173100,5413966450,31250,31250,31250,31250,0
20240318,173000,5413966450,31250,31250,31250,31250,0
20240318,172900,5413966450,31250,31250,31250,31250,5302
20240318,172800,5413966450,31250,31250,31250,31250,0
20240318,172700,5413966450,31250,31250,31250,31250,0
20240318,172600,5413966450,31250,31250,31250,31250,0
20240318,172500,5413966450,31250,31250,31250,31250,0
20240318,172400,5413966450,31250,31250,31250,31250,0
20240318,172300,5413966450,31250,31250,31250,31250,0
20240318,172200,5413966450,31250,31250,31250,31250,0
20240318,172100,5413966450,31250,31250,31250,31250,0
20240318,172000,5413966450,31250,31250,31250,31250,0
20240318,171900,5413966450,31250,31250,31250,31250,0
20240318,171800,5413966450,31250,31250,31250,31250,0
20240318,171700,5413966450,31250,31250,31250,31250,0
20240318,171600,5413966450,31250,31250,31250,31250,0
20240318,171500,5413966450,31250,31250,31250,31250,0
20240318,171400,5413966450,31250,31250,31250,31250,0
20240318,171300,5413966450,31250,31250,31250,31250,0
20240318,171200,5413966450,31250,31250,31250,31250,0
20240318,171100,5413966450,31250,31250,31250,31250,0
20240318,171000,5413966450,31250,31250,31250,31250,0
20240318,170900,5413966450,31250,31250,31250,31250,0
20240318,170800,5413966450,31250,31250,31250,31250,0
20240318,170700,5413966450,31250,31250,31250,31250,0
20240318,170600,5413966450,31250,31250,31250,31250,0
20240318,170500,5413966450,31250,31250,31250,31250,0
20240318,170400,5413966450,31250,31250,31250,31250,0
20240318,170300,5413966450,31250,31250,31250,31250,0
20240318,170200,5413966450,31250,31250,31250,31250,0
20240318,170100,5413966450,31250,31250,31250,31250,0
20240318,170000,5413966450,31250,31250,31250,31250,0
20240318,165900,5413966450,31250,31250,31250,31250,5302
20240318,165800,5413966450,31250,31250,31250,31250,0
20240318,165700,5413966450,31250,31250,31250,31250,0
20240318,165600,5413966450,31250,31250,31250,31250,0
20240318,165500,5413966450,31250,31250,31250,31250,0
20240318,165400,5413966450,31250,31250,31250,31250,0
20240318,165300,5413966450,31250,31250,31250,31250,0
20240318,165200,5413966450,31250,31250,31250,31250,0
20240318,165100,5413966450,31250,31250,31250,31250,0
20240318,165000,5413966450,31250,31250,31250,31250,0
20240318,164900,5413966450,31250,31250,31250,31250,0
20240318,164800,5413966450,31250,31250,31250,31250,0
20240318,164700,5413966450,31250,31250,31250,31250,0
20240318,164600,5413966450,31250,31250,31250,31250,0
20240318,164500,5413966450,31250,31250,31250,31250,0
20240318,164400,5413966450,31250,31250,31250,31250,0
20240318,164300,5413966450,31250,31250,31250,31250,0
20240318,164200,5413966450,31250,31250,31250,31250,0
20240318,164100,5413966450,31250,31250,31250,31250,0
20240318,164000,5413966450,31250,31250,31250,31250,0
20240318,163900,5413966450,31250,31250,31250,31250,0
20240318,163800,5413966450,31250,31250,31250,31250,0
20240318,163700,5413966450,31250,31250,31250,31250,0
20240318,163600,5413966450,31250,31250,31250,31250,0
20240318,163500,5413966450,31250,31250,31250,31250,0
20240318,163400,5413966450,31250,31250,31250,31250,0
20240318,163300,5413966450,31250,31250,31250,31250,0
20240318,163200,5413966450,31250,31250,31250,31250,0
20240318,163100,5413966450,31250,31250,31250,31250,0
20240318,163000,5413966450,31250,31250,31250,31250,0
20240318,162900,5413966450,31250,31250,31250,31250,5302
20240318,162800,5413966450,31250,31250,31250,31250,0
20240318,162700,5413966450,31250,31250,31250,31250,0
20240318,162600,5413966450,31250,31250,31250,31250,0
20240318,162500,5413966450,31250,31250,31250,31250,0
20240318,162400,5413966450,31250,31250,31250,31250,0
20240318,162300,5413966450,31250,31250,31250,31250,0
20240318,162200,5413966450,31250,31250,31250,31250,0
20240318,162100,5413966450,31250,31250,31250,31250,0
20240318,162000,5413966450,31250,31250,31250,31250,0
20240318,161900,5413966450,31250,31250,31250,31250,0
20240318,161800,5413966450,31250,31250,31250,31250,0
20240318,161700,5413966450,31250,31250,31250,31250,0
20240318,161600,5413966450,31250,31250,31250,31250,0
20240318,161500,5413966450,31250,31250,31250,31250,0
20240318,161400,5413966450,31250,31250,31250,31250,0
20240318,161300,5413966450,31250,31250,31250,31250,0
20240318,161200,5413966450,31250,31250,31250,31250,0
20240318,161100,5413966450,31250,31250,31250,31250,0
20240318,161000,5413966450,31250,31250,31250,31250,0
20240318,160900,5413966450,31250,31250,31250,31250,0
20240318,160800,5413966450,31250,31250,31250,31250,0
20240318,160700,5413966450,31250,31250,31250,31250,0
20240318,160600,5413966450,31250,31250,31250,31250,0
20240318,160500,5413966450,31250,31250,31250,31250,0
20240318,160400,5413966450,31250,31250,31250,31250,0
20240318,160300,5413966450,31250,31250,31250,31250,0
20240318,160200,5413966450,31250,31250,31250,31250,0
20240318,160100,5413966450,31250,31250,31250,31250,0
20240318,160000,5413966450,31250,31250,31250,31250,0
20240318,155900,5413966450,31250,31250,31250,31250,5302
20240318,155800,5413966450,31250,31250,31250,31250,0
20240318,155700,5413966450,31250,31250,31250,31250,0
20240318,155600,5413966450,31250,31250,31250,31250,0
20240318,155500,5413966450,31250,31250,31250,31250,0
20240318,155400,5413966450,31250,31250,31250,31250,0
20240318,155300,5413966450,31250,31250,31250,31250,0
20240318,155200,5413966450,31250,31250,31250,31250,0
20240318,155100,5413966450,31250,31250,31250,31250,0
20240318,155000,5413966450,31250,31250,31250,31250,0
20240318,154900,5413966450,31250,31250,31250,31250,0
20240318,154800,5413966450,31250,31250,31250,31250,0
20240318,154700,5413966450,31250,31250,31250,31250,0
20240318,154600,5413966450,31250,31250,31250,31250,0
20240318,154500,5413966450,31250,31250,31250,31250,0
20240318,154400,5413966450,31250,31250,31250,31250,0
20240318,154300,5413966450,31250,31250,31250,31250,0
20240318,154200,5413966450,31250,31250,31250,31250,0
20240318,154100,5413966450,31250,31250,31250,31250,0
20240318,154000,5413966450,31250,31250,31250,31250,0
20240318,153900,5413966450,31250,31250,31250,31250,0
20240318,153800,5413966450,31250,31250,31250,31250,0
20240318,153700,5413966450,31250,31250,31250,31250,0
20240318,153600,5413966450,31250,31250,31250,31250,0
20240318,153500,5413966450,31250,31250,31250,31250,0
20240318,153400,5413966450,31250,31250,31250,31250,0
20240318,153300,5413966450,31250,31250,31250,31250,0
20240318,153200,5413966450,31250,31250,31250,31250,0
20240318,153100,5413966450,31250,31250,31250,31250,0
20240318,153000,5413966450,31250,31250,31250,31250,5302
20240318,152900,5248278950,31150,31150,31150,31150,0
20240318,152800,5248278950,31150,31150,31150,31150,0
20240318,152700,5248278950,31150,31150,31150,31150,0
20240318,152600,5248278950,31150,31150,31150,31150,0
20240318,152500,5248278950,31150,31150,31150,31150,0
20240318,152400,5248278950,31150,31150,31150,31150,0
20240318,152300,5248278950,31150,31150,31150,31150,0
20240318,152200,5248278950,31150,31150,31150,31150,0
20240318,152100,5248278950,31150,31150,31150,31150,0
20240318,152000,5248278950,31150,31150,31150,31150,0
20240318,151900,5248278950,31150,31200,31200,31100,420
20240318,151800,5235197450,31200,31200,31200,31150,622
20240318,151700,5215820450,31150,31150,31200,31150,387
20240318,151600,5203764650,31150,31200,31200,31150,838
20240318,151500,5177660200,31200,31200,31200,31150,288
20240318,151400,5168684150,31200,31150,31200,31150,136
20240318,151300,5164442500,31200,31200,31200,31200,9
20240318,151200,5164161700,31200,31200,31200,31150,792
20240318,151100,5139484100,31200,31200,31200,31200,132
20240318,151000,5135365700,31200,31150,31200,31150,90
20240318,150900,5132558800,31150,31200,31200,31150,402
20240318,150800,5120023850,31200,31200,31200,31200,91
20240318,150700,5117184650,31200,31250,31250,31200,364
20240318,150600,5105825600,31250,31250,31250,31200,1092
20240318,150500,5071723950,31250,31250,31250,31200,316
20240318,150400,5061854200,31250,31250,31250,31200,615
20240318,150300,5042635900,31250,31200,31250,31200,128
20240318,150200,5038636300,31250,31250,31250,31200,117
20240318,150100,5034980350,31250,31250,31250,31200,196
20240318,150000,5028859450,31250,31250,31250,31200,128
20240318,145900,5024859550,31250,31200,31250,31200,289
20240318,145800,5015833300,31250,31250,31250,31200,191
20240318,145700,5009864600,31200,31200,31200,31200,382
20240318,145600,4997946200,31200,31200,31200,31200,429
20240318,145500,4984561400,31150,31150,31150,31150,735
20240318,145400,4961666150,31150,31200,31200,31150,226
20240318,145300,4954625950,31200,31200,31250,31150,190
20240318,145200,4948698100,31200,31200,31250,31200,142
20240318,145100,4944263650,31200,31200,31200,31200,94
20240318,145000,4941330850,31250,31250,31250,31200,218
20240318,144900,4934523950,31250,31200,31250,31200,234
20240318,144800,4927213150,31250,31250,31250,31200,27
20240318,144700,4926369500,31250,31200,31250,31150,228
20240318,144600,4919251100,31200,31200,31200,31200,162
20240318,144500,4914196700,31200,31200,31200,31200,22
20240318,144400,4913510300,31200,31200,31200,31150,212
20240318,144300,4906896400,31200,31200,31200,31150,194
20240318,144200,4900843650,31200,31200,31200,31150,344
20240318,144100,4890122400,31150,31200,31250,31150,157
20240318,144000,4885224950,31200,31200,31200,31200,266
20240318,143900,4876925750,31250,31250,31250,31200,194
20240318,143800,4870868100,31250,31250,31250,31250,0
20240318,143700,4870868100,31250,31200,31250,31200,95
20240318,143600,4867899850,31250,31200,31250,31200,103
20240318,143500,4864682250,31200,31200,31250,31150,132
20240318,143400,4860567700,31250,31200,31250,31200,184
20240318,143300,4854822850,31200,31250,31250,31200,226
20240318,143200,4847767600,31250,31250,31250,31250,16
20240318,143100,4847267600,31200,31200,31200,31150,234
20240318,143000,4839969300,31150,31250,31250,31150,236
20240318,142900,4832609000,31150,31250,31250,31150,801
20240318,142800,4807622500,31250,31250,31300,31200,566
20240318,142700,4789956600,31250,31250,31300,31250,528
20240318,142600,4773452350,31250,31300,31300,31250,190
20240318,142500,4767513150,31300,31300,31300,31250,522
20240318,142400,4751174600,31250,31250,31300,31250,1612
20240318,142300,4700730700,31300,31250,31300,31250,881
20240318,142200,4673191150,31250,31250,31300,31200,1112
20240318,142100,4638440950,31300,31300,31300,31250,374
20240318,142000,4626739300,31300,31300,31300,31300,545
20240318,141900,4609680800,31300,31250,31300,31250,266
20240318,141800,4601364350,31300,31300,31300,31250,708
20240318,141700,4579204000,31300,31300,31300,31300,96
20240318,141600,4576199200,31300,31300,31350,31300,312
20240318,141500,4566433550,31300,31300,31350,31300,215
20240318,141400,4559699850,31300,31250,31300,31250,88
20240318,141300,4556945500,31300,31350,31350,31300,198
20240318,141200,4550748050,31350,31350,31350,31300,303
20240318,141100,4541251650,31350,31200,31350,31200,2161
20240318,141000,4473649850,31200,31200,31200,31150,64
20240318,140900,4471655550,31200,31150,31200,31150,797
20240318,140800,4446824950,31150,31150,31200,31100,186
20240318,140700,4441034900,31150,31150,31150,31150,181
20240318,140600,4435396750,31150,31150,31150,31150,1327
20240318,140500,4394060700,31200,31200,31200,31150,128
20240318,140400,4390067300,31200,31200,31200,31200,89
20240318,140300,4387290500,31200,31150,31200,31150,160
20240318,140200,4382303950,31200,31150,31200,31150,551
20240318,140100,4365130800,31150,31200,31200,31150,272
20240318,140000,4356650450,31200,31200,31200,31200,75
20240318,135900,4354310450,31200,31200,31200,31200,439
20240318,135800,4340613650,31200,31200,31250,31200,152
20240318,135700,4335867000,31250,31250,31250,31250,71
20240318,135600,4333648250,31200,31250,31250,31200,587
20240318,135500,4315329450,31200,31200,31250,31200,835
20240318,135400,4289273150,31200,31250,31300,31200,541
20240318,135300,4272379550,31300,31250,31300,31250,1393
20240318,135200,4228841750,31300,31300,31350,31250,1076
20240318,135100,4195162400,31250,31300,31300,31250,154
20240318,135000,4190342250,31300,31300,31300,31300,1067
20240318,134900,4156945150,31300,31250,31300,31250,20
20240318,134800,4156319200,31300,31350,31350,31300,411
20240318,134700,4143442150,31350,31300,31350,31300,605
20240318,134600,4124505200,31300,31300,31300,31300,504
20240318,134500,4108730000,31300,31300,31300,31250,625
20240318,134400,4089167700,31300,31300,31300,31200,1403
20240318,134300,4045305250,31300,31250,31300,31250,1459
20240318,134200,3999703800,31250,31200,31250,31200,106
20240318,134100,3996396300,31200,31250,31250,31200,269
20240318,134000,3988003400,31200,31250,31250,31200,258
20240318,133900,3979953550,31250,31250,31250,31250,7
20240318,133800,3979734800,31200,31250,31250,31200,42
20240318,133700,3978423800,31200,31200,31200,31150,337
20240318,133600,3967909500,31200,31200,31200,31150,127
20240318,133500,3963947150,31200,31150,31200,31150,303
20240318,133400,3954508300,31150,31150,31150,31150,276
20240318,133300,3945910900,31150,31150,31150,31150,7
20240318,133200,3945692850,31100,31150,31150,31100,237
20240318,133100,3938321850,31100,31100,31150,31100,145
20240318,133000,3933812250,31150,31200,31200,31100,279
20240318,132900,3925121000,31200,31200,31200,31150,403
20240318,132800,3912564900,31200,31200,31200,31200,17
20240318,132700,3912034500,31200,31150,31200,31150,781
20240318,132600,3887706050,31150,31200,31200,31150,786
20240318,132500,3863198400,31200,31150,31200,31150,267
20240318,132400,3854879600,31200,31150,31200,31150,131
20240318,132300,3850798250,31200,31200,31200,31200,11
20240318,132200,3850455050,31200,31200,31200,31200,9
20240318,132100,3850174250,31250,31150,31250,31150,527
20240318,132000,3833735700,31150,31250,31250,31150,748
20240318,131900,3810398800,31250,31200,31300,31200,1243
20240318,131800,3771557100,31200,31200,31200,31200,361
20240318,131700,3760293900,31200,31200,31200,31200,110
20240318,131600,3756861900,31200,31200,31200,31150,68
20240318,131500,3754740400,31200,31150,31200,31150,65
20240318,131400,3752714200,31150,31250,31250,31150,382
20240318,131300,3740798400,31250,31250,31250,31250,12
20240318,131200,3740423400,31250,31250,31250,31250,14
20240318,131100,3739985900,31250,31300,31300,31250,816
20240318,131000,3714485600,31250,31300,31300,31250,30
20240318,130900,3713547600,31300,31300,31300,31250,25
20240318,130800,3712765650,31300,31300,31300,31300,11
20240318,130700,3712421350,31250,31300,31300,31250,452
20240318,130600,3698293800,31300,31250,31300,31250,180
20240318,130500,3692668100,31250,31300,31300,31250,447
20240318,130400,3678682000,31250,31300,31300,31250,322
20240318,130300,3668603600,31300,31300,31350,31250,391
20240318,130200,3656363950,31350,31250,31350,31250,2709
20240318,130100,3571654150,31200,31150,31200,31150,1823
20240318,130000,3514817900,31200,31150,31200,31150,203
20240318,125900,3508485900,31200,31250,31250,31150,1461
20240318,125800,3462902700,31200,31250,31250,31200,389
20240318,125700,3450749450,31250,31250,31250,31200,250
20240318,125600,3442943050,31250,31250,31250,31250,584
20240318,125500,3424693050,31250,31250,31250,31200,225
20240318,125400,3417662400,31250,31250,31250,31200,457
20240318,125300,3403381650,31250,31200,31250,31200,402
20240318,125200,3390839200,31200,31200,31200,31150,1824
20240318,125100,3333930850,31150,31200,31200,31100,144
20240318,125000,3329444950,31100,31050,31150,31050,1660
20240318,124900,3277746000,31100,31100,31150,31100,128
20240318,124800,3273764100,31100,31100,31150,31100,1528
20240318,124700,3226182700,31100,31150,31150,31100,106
20240318,124600,3222886050,31150,31150,31150,31100,208
20240318,124500,3216416850,31100,31100,31100,31050,192
20240318,124400,3210447150,31050,31100,31100,31050,341
20240318,124300,3199848450,31150,31150,31150,31150,16
20240318,124200,3199350050,31150,31150,31150,31150,165
20240318,124100,3194210300,31150,31150,31150,31100,15
20240318,124000,3193743200,31150,31100,31150,31100,28
20240318,123900,3192872000,31100,31100,31100,31100,1805
20240318,123800,3136736500,31100,31050,31100,31050,58
20240318,123700,3134935450,31100,31050,31100,31050,21
20240318,123600,3134283100,31050,31050,31050,31050,108
20240318,123500,3130929700,31050,31050,31050,31050,550
20240318,123400,3113852200,31050,31050,31050,31000,127
20240318,123300,3109909950,31050,31000,31050,31000,14
20240318,123200,3109475550,31000,31050,31050,31000,201
20240318,123100,3103244500,31050,31050,31050,31050,33
20240318,123000,3102219850,31050,31000,31050,31000,36
20240318,122900,3101102550,31000,31000,31000,31000,216
20240318,122800,3094406550,31050,31000,31050,31000,179
20240318,122700,3088857250,31000,31000,31000,30950,299
20240318,122600,3079589400,31000,31000,31000,31000,237
20240318,122500,3072242400,31000,31000,31050,31000,160
20240318,122400,3067282350,31000,31050,31050,30950,1163
20240318,122300,3031229400,31050,31050,31050,31000,68
20240318,122200,3029121000,31000,31050,31050,31000,7
20240318,122100,3028903700,31050,31050,31050,31050,6
20240318,122000,3028717400,31050,31000,31050,31000,26
20240318,121900,3027910350,31050,31050,31050,31050,6
20240318,121800,3027724050,31000,31050,31050,31000,63
20240318,121700,3025770700,31050,31050,31050,31050,0
20240318,121600,3025770700,31050,31000,31050,31000,654
20240318,121500,3005474500,31000,31050,31050,31000,43
20240318,121400,3004141200,31050,31050,31050,31000,44
20240318,121300,3002777050,31050,31000,31050,31000,250
20240318,121200,2995027000,31050,31050,31050,31050,5
20240318,121100,2994871750,31000,31000,31000,31000,171
20240318,121000,2989570750,31050,31050,31050,31000,105
20240318,120900,2986310600,31000,31050,31050,31000,63
20240318,120800,2984357300,31050,31050,31050,31000,53
20240318,120700,2982714200,31000,31050,31050,31000,528
20240318,120600,2966320800,31000,31050,31050,31000,28
20240318,120500,2965451950,31050,31000,31050,31000,53
20240318,120400,2963808800,31050,31050,31050,31050,5
20240318,120300,2963653550,31050,31050,31050,31050,7
20240318,120200,2963436200,31050,31000,31050,31000,303
20240318,120100,2954043050,31050,31050,31050,31050,6
20240318,120000,2953856750,31050,31050,31050,31000,57
20240318,115900,2952089400,31050,30950,31050,30950,65
20240318,115800,2950076400,31050,31050,31050,31050,506
20240318,115700,2934365100,31050,31050,31050,31000,185
20240318,115600,2928629750,31050,31050,31050,31050,0
20240318,115500,2928629750,31050,31000,31050,31000,58
20240318,115400,2926828900,31050,31050,31050,31000,1082
20240318,115300,2893283150,31000,31000,31000,31000,100
20240318,115200,2890183150,31050,31050,31050,31050,30
20240318,115100,2889251650,31000,31050,31050,31000,79
20240318,115000,2886802300,31000,31000,31000,31000,32
20240318,114900,2885810300,31050,31000,31050,31000,9
20240318,114800,2885530950,31050,31050,31050,31000,77
20240318,114700,2883142050,31000,31050,31050,31000,45
20240318,114600,2881746950,31050,31000,31050,31000,245
20240318,114500,2874151550,31000,31050,31050,31000,72
20240318,114400,2871919250,31000,31050,31050,31000,6
20240318,114300,2871733200,31000,31050,31050,31000,26
20240318,114200,2870926900,31050,31050,31050,31050,7
20240318,114100,2870709550,31100,31100,31100,31000,102
20240318,114000,2867544700,31050,31100,31100,31050,554
20240318,113900,2850342500,31100,31100,31100,31100,23
20240318,113800,2849627200,31100,31050,31100,31050,287
20240318,113700,2840706900,31050,31050,31100,31050,321
20240318,113600,2830739750,31050,31050,31050,31000,195
20240318,113500,2824690000,31050,31050,31050,31050,449
20240318,113400,2810748550,31050,31050,31050,31050,133
20240318,113300,2806618900,31050,31050,31050,31050,116
20240318,113200,2803017100,31050,31050,31050,31050,110
20240318,113100,2799601600,31050,31050,31050,31000,135
20240318,113000,2795413200,31050,31000,31050,31000,156
20240318,112900,2790575850,31000,31050,31050,31000,240
20240318,112800,2783124600,31100,31100,31100,31100,12
20240318,112700,2782751400,31100,31100,31100,31100,6
20240318,112600,2782564800,31100,31100,31100,31050,127
20240318,112500,2778616100,31100,31150,31150,31100,71
20240318,112400,2776407950,31050,31050,31150,31050,2260
20240318,112300,2706178800,31050,31000,31050,31000,140
20240318,112200,2701838650,31050,31000,31050,31000,30
20240318,112100,2700907300,31050,31050,31050,31000,134
20240318,112000,2696749100,31050,31000,31050,31000,135
20240318,111900,2692564050,31050,31050,31050,31000,9
20240318,111800,2692284700,31050,31050,31050,31000,198
20240318,111700,2686142100,31050,31050,31050,31000,95
20240318,111600,2683195500,31000,31050,31050,31000,219
20240318,111500,2676406200,31050,31050,31050,31000,184
20240318,111400,2670701850,31000,30950,31000,30950,827
20240318,111300,2645071400,30950,31000,31000,30950,95
20240318,111200,2642126700,31000,31050,31050,31000,345
20240318,111100,2631431150,31000,31000,31000,31000,40
20240318,111000,2630191150,31050,31000,31050,31000,58
20240318,110900,2628392300,31050,31050,31050,31000,341
20240318,110800,2617820200,31050,31000,31050,31000,345
20240318,110700,2607125150,31050,31000,31050,31000,206
20240318,110600,2600733850,31000,31050,31050,31000,699
20240318,110500,2579038850,31050,31000,31050,30950,87
20240318,110400,2576339900,31000,31000,31000,31000,1236
20240318,110300,2538023900,31000,31000,31000,30950,17
20240318,110200,2537497450,31000,31000,31000,30950,23
20240318,110100,2536784900,31000,31000,31000,30950,14
20240318,110000,2536351150,30950,31000,31000,30950,33
20240318,105900,2535329350,31000,30950,31000,30950,3
20240318,105800,2535236450,31000,31000,31000,31000,6
20240318,105700,2535050450,31000,31000,31000,30950,263
20240318,105600,2526908700,31000,31000,31000,30950,62
20240318,105500,2524989200,30950,30950,31000,30950,707
20240318,105400,2503107200,30950,31000,31000,30950,510
20240318,105300,2487322400,30950,30950,30950,30900,1131
20240318,105200,2452318000,30950,30950,31000,30950,546
20240318,105100,2435419000,30950,31000,31000,30950,12
20240318,105000,2435047050,31000,31000,31000,31000,19
20240318,104900,2434458050,31000,30950,31000,30950,116
20240318,104800,2430867550,30950,31000,31000,30950,56
20240318,104700,2429134050,30950,30950,30950,30950,585
20240318,104600,2411028300,31000,30950,31000,30950,245
20240318,104500,2403439250,30950,31000,31000,30950,18
20240318,104400,2402881850,30950,30950,30950,30950,2
20240318,104300,2402819950,31000,31000,31000,31000,13
20240318,104200,2402416950,30950,30950,30950,30950,172
20240318,104100,2397093550,30950,31000,31000,30950,23
20240318,104000,2396381600,31000,30950,31000,30950,136
20240318,103900,2392172050,31000,31000,31000,31000,5
20240318,103800,2392017050,30900,30950,30950,30900,2973
20240318,103700,2300082350,31000,30950,31000,30950,35
20240318,103600,2298998350,31000,31000,31000,31000,65
20240318,103500,2296983350,31000,31000,31000,30950,213
20240318,103400,2290389700,31000,31000,31050,31000,302
20240318,103300,2281027400,31000,31000,31050,30950,551
20240318,103200,2263946800,30950,30950,30950,30950,308
20240318,103100,2254414200,30950,31000,31000,30950,8
20240318,103000,2254166250,31000,31000,31000,30950,70
20240318,102900,2251997250,31000,31000,31000,31000,3
20240318,102800,2251904250,31000,31000,31050,31000,631
20240318,102700,2232342150,31050,31050,31050,30950,71
20240318,102600,2230143400,30950,30950,30950,30950,51
20240318,102500,2228564950,30950,31000,31050,30950,101
20240318,102400,2225435500,31050,31050,31050,31000,386
20240318,102300,2213468450,31000,31050,31050,31000,68
20240318,102200,2211360200,31050,31050,31050,31050,29
20240318,102100,2210459750,31050,31100,31100,31000,421
20240318,102000,2197403000,31100,31000,31100,31000,1531
20240318,101900,2149912300,31000,30950,31000,30950,616
20240318,101800,2130843650,30950,30950,30950,30900,157
20240318,101700,2125991550,30900,30950,30950,30900,71
20240318,101600,2123797100,30950,30900,30950,30850,209
20240318,101500,2117338600,30900,30950,30950,30900,237
20240318,101400,2110014600,30950,31000,31000,30900,177
20240318,101300,2104542300,30900,30900,31000,30850,1590
20240318,101200,2055413950,31000,31000,31000,30900,80
20240318,101100,2052941250,31000,30900,31000,30900,2
20240318,101000,2052879350,31000,31050,31050,30900,27
20240318,100900,2052042350,31050,31050,31050,30900,117
20240318,100800,2048421050,31050,31050,31050,31050,25
20240318,100700,2047644800,30950,31000,31050,30900,876
20240318,100600,2020550550,31050,31050,31050,30900,544
20240318,100500,2003676500,31000,31000,31000,30950,1002
20240318,100400,1972620600,31000,31050,31050,31000,216
20240318,100300,1965924250,31050,31050,31050,31050,118
20240318,100200,1962260350,31050,31050,31100,31050,257
20240318,100100,1954280250,31100,31100,31100,31050,202
20240318,100000,1948008050,31100,31100,31100,31050,800
20240318,095900,1923158000,31150,31150,31200,31100,719
20240318,095800,1900791250,31150,31100,31150,31100,2149
20240318,095700,1833871450,31150,31150,31150,31050,610
20240318,095600,1814870950,31150,31100,31150,31100,707
20240318,095500,1792881750,31100,31100,31100,31100,237
20240318,095400,1785511050,31100,31050,31100,31050,1520
20240318,095300,1738256800,31050,31050,31050,31000,94
20240318,095200,1735342300,31050,31100,31100,31050,370
20240318,095100,1723850800,31050,31100,31100,31050,541
20240318,095000,1707028200,31050,31050,31100,31050,121
20240318,094900,1703270300,31050,31100,31100,31050,47
20240318,094800,1701810650,31100,31150,31150,30900,824
20240318,094700,1676213550,31100,31100,31150,31100,609
20240318,094600,1657272900,31100,31000,31100,31000,1566
20240318,094500,1608636100,31000,30950,31000,30950,672
20240318,094400,1587827350,31000,31000,31000,30850,654
20240318,094300,1567592050,30950,30950,31000,30950,146
20240318,094200,1563068450,30950,30950,31000,30950,1127
20240318,094100,1528180250,30950,30950,30950,30950,187
20240318,094000,1522392600,30950,30900,30950,30900,180
20240318,093900,1516823300,30900,30800,30950,30750,1787
20240318,093800,1461624250,30800,30800,30800,30800,96
20240318,093700,1458667450,30800,30750,30800,30750,348
20240318,093600,1447954350,30750,30750,30800,30750,561
20240318,093500,1430703300,30800,30850,30850,30800,1160
20240318,093400,1394948450,30850,30800,30900,30800,192
20240318,093300,1389031100,30850,30850,30900,30850,281
20240318,093200,1380354750,30800,30850,30850,30800,241
20240318,093100,1372920550,30850,30850,30850,30800,590
20240318,093000,1354719350,30750,30700,30750,30700,2950
20240318,092900,1264138700,30650,30750,30750,30650,2473
20240318,092800,1188158950,30750,30900,30900,30750,653
20240318,092700,1168067800,30850,30850,30850,30850,72
20240318,092600,1165846600,30800,30850,30850,30800,1511
20240318,092500,1119286300,30850,30800,30900,30800,335
20240318,092400,1108951600,30850,30800,30850,30800,748
20240318,092300,1085895900,30800,30700,30850,30700,217
20240318,092200,1079211250,30800,30700,30800,30650,2415
20240318,092100,1005114950,30700,30800,30800,30700,253
20240318,092000,997345850,30800,30750,30800,30650,3813
20240318,091900,880303850,30750,30750,30750,30750,28
20240318,091800,879442850,30750,30700,30750,30700,915
20240318,091700,851336650,30700,30650,30750,30650,779
20240318,091600,827428000,30600,30750,30750,30600,3962
20240318,091500,705915650,30750,30800,30850,30750,1230
20240318,091400,668063600,30850,30850,30850,30800,31
20240318,091300,667107300,30800,30750,30850,30750,342
20240318,091200,656574800,30800,30750,30800,30700,642
20240318,091100,636847350,30750,30800,30800,30700,1745
20240318,091000,583187500,30800,30950,31000,30800,1413
20240318,090900,539538800,31000,31000,31050,30950,335
20240318,090800,529154800,31050,30950,31050,30950,534
20240318,090700,512613500,30950,31000,31000,30850,556
20240318,090600,495404400,30950,30950,31000,30950,393
20240318,090500,483236750,30900,30850,30950,30800,225
20240318,090400,476296200,30900,30750,30900,30750,210
20240318,090300,469823350,30900,30950,30950,30700,998
20240318,090200,439112350,30950,30850,31000,30500,6208
20240318,090100,248661550,30850,30800,30850,30650,2029
20240318,090000,186267600,30800,30900,30900,30650,5931