KissMeData/055490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193500,1010550400,26000,26000,26000,26000,432
20240318,193400,1010550400,26000,26000,26000,26000,0
20240318,193300,1010550400,26000,26000,26000,26000,0
20240318,193200,1010550400,26000,26000,26000,26000,0
20240318,193100,1010550400,26000,26000,26000,26000,0
20240318,193000,1010550400,26000,26000,26000,26000,0
20240318,192900,1010550400,26000,26000,26000,26000,0
20240318,192800,1010550400,26000,26000,26000,26000,0
20240318,192700,1010550400,26000,26000,26000,26000,0
20240318,192600,1010550400,26000,26000,26000,26000,0
20240318,192500,1010550400,26000,26000,26000,26000,0
20240318,192400,1010550400,26000,26000,26000,26000,0
20240318,192300,1010550400,26000,26000,26000,26000,0
20240318,192200,1010550400,26000,26000,26000,26000,0
20240318,192100,1010550400,26000,26000,26000,26000,0
20240318,192000,1010550400,26000,26000,26000,26000,0
20240318,191900,1010550400,26000,26000,26000,26000,0
20240318,191800,1010550400,26000,26000,26000,26000,0
20240318,191700,1010550400,26000,26000,26000,26000,0
20240318,191600,1010550400,26000,26000,26000,26000,0
20240318,191500,1010550400,26000,26000,26000,26000,0
20240318,191400,1010550400,26000,26000,26000,26000,0
20240318,191300,1010550400,26000,26000,26000,26000,0
20240318,191200,1010550400,26000,26000,26000,26000,0
20240318,191100,1010550400,26000,26000,26000,26000,0
20240318,191000,1010550400,26000,26000,26000,26000,0
20240318,190900,1010550400,26000,26000,26000,26000,0
20240318,190800,1010550400,26000,26000,26000,26000,0
20240318,190700,1010550400,26000,26000,26000,26000,0
20240318,190600,1010550400,26000,26000,26000,26000,0
20240318,190500,1010550400,26000,26000,26000,26000,432
20240318,190400,1010550400,26000,26000,26000,26000,0
20240318,190300,1010550400,26000,26000,26000,26000,0
20240318,190200,1010550400,26000,26000,26000,26000,0
20240318,190100,1010550400,26000,26000,26000,26000,0
20240318,190000,1010550400,26000,26000,26000,26000,0
20240318,185900,1010550400,26000,26000,26000,26000,0
20240318,185800,1010550400,26000,26000,26000,26000,0
20240318,185700,1010550400,26000,26000,26000,26000,0
20240318,185600,1010550400,26000,26000,26000,26000,0
20240318,185500,1010550400,26000,26000,26000,26000,0
20240318,185400,1010550400,26000,26000,26000,26000,0
20240318,185300,1010550400,26000,26000,26000,26000,0
20240318,185200,1010550400,26000,26000,26000,26000,0
20240318,185100,1010550400,26000,26000,26000,26000,0
20240318,185000,1010550400,26000,26000,26000,26000,0
20240318,184900,1010550400,26000,26000,26000,26000,0
20240318,184800,1010550400,26000,26000,26000,26000,0
20240318,184700,1010550400,26000,26000,26000,26000,0
20240318,184600,1010550400,26000,26000,26000,26000,0
20240318,184500,1010550400,26000,26000,26000,26000,0
20240318,184400,1010550400,26000,26000,26000,26000,0
20240318,184300,1010550400,26000,26000,26000,26000,0
20240318,184200,1010550400,26000,26000,26000,26000,0
20240318,184100,1010550400,26000,26000,26000,26000,0
20240318,184000,1010550400,26000,26000,26000,26000,0
20240318,183900,1010550400,26000,26000,26000,26000,0
20240318,183800,1010550400,26000,26000,26000,26000,0
20240318,183700,1010550400,26000,26000,26000,26000,0
20240318,183600,1010550400,26000,26000,26000,26000,0
20240318,183500,1010550400,26000,26000,26000,26000,432
20240318,183400,1010550400,26000,26000,26000,26000,0
20240318,183300,1010550400,26000,26000,26000,26000,0
20240318,183200,1010550400,26000,26000,26000,26000,0
20240318,183100,1010550400,26000,26000,26000,26000,0
20240318,183000,1010550400,26000,26000,26000,26000,0
20240318,182900,1010550400,26000,26000,26000,26000,0
20240318,182800,1010550400,26000,26000,26000,26000,0
20240318,182700,1010550400,26000,26000,26000,26000,0
20240318,182600,1010550400,26000,26000,26000,26000,0
20240318,182500,1010550400,26000,26000,26000,26000,0
20240318,182400,1010550400,26000,26000,26000,26000,0
20240318,182300,1010550400,26000,26000,26000,26000,0
20240318,182200,1010550400,26000,26000,26000,26000,0
20240318,182100,1010550400,26000,26000,26000,26000,0
20240318,182000,1010550400,26000,26000,26000,26000,0
20240318,181900,1010550400,26000,26000,26000,26000,0
20240318,181800,1010550400,26000,26000,26000,26000,0
20240318,181700,1010550400,26000,26000,26000,26000,0
20240318,181600,1010550400,26000,26000,26000,26000,0
20240318,181500,1010550400,26000,26000,26000,26000,0
20240318,181400,1010550400,26000,26000,26000,26000,0
20240318,181300,1010550400,26000,26000,26000,26000,0
20240318,181200,1010550400,26000,26000,26000,26000,0
20240318,181100,1010550400,26000,26000,26000,26000,0
20240318,181000,1010550400,26000,26000,26000,26000,0
20240318,180900,1010550400,26000,26000,26000,26000,0
20240318,180800,1010550400,26000,26000,26000,26000,0
20240318,180700,1010550400,26000,26000,26000,26000,0
20240318,180600,1010550400,26000,26000,26000,26000,0
20240318,180500,1010550400,26000,26000,26000,26000,432
20240318,180400,1010550400,26000,26000,26000,26000,0
20240318,180300,1010550400,26000,26000,26000,26000,0
20240318,180200,1010550400,26000,26000,26000,26000,0
20240318,180100,1010550400,26000,26000,26000,26000,0
20240318,180000,1010550400,26000,26000,26000,26000,0
20240318,175900,1010550400,26000,26000,26000,26000,0
20240318,175800,1010550400,26000,26000,26000,26000,0
20240318,175700,1010550400,26000,26000,26000,26000,0
20240318,175600,1010550400,26000,26000,26000,26000,0
20240318,175500,1010550400,26000,26000,26000,26000,0
20240318,175400,1010550400,26000,26000,26000,26000,0
20240318,175300,1010550400,26000,26000,26000,26000,0
20240318,175200,1010550400,26000,26000,26000,26000,0
20240318,175100,1010550400,26000,26000,26000,26000,0
20240318,175000,1010550400,26000,26000,26000,26000,0
20240318,174900,1010550400,26000,26000,26000,26000,0
20240318,174800,1010550400,26000,26000,26000,26000,0
20240318,174700,1010550400,26000,26000,26000,26000,0
20240318,174600,1010550400,26000,26000,26000,26000,0
20240318,174500,1010550400,26000,26000,26000,26000,0
20240318,174400,1010550400,26000,26000,26000,26000,0
20240318,174300,1010550400,26000,26000,26000,26000,0
20240318,174200,1010550400,26000,26000,26000,26000,0
20240318,174100,1010550400,26000,26000,26000,26000,0
20240318,174000,1010550400,26000,26000,26000,26000,0
20240318,173900,1010550400,26000,26000,26000,26000,0
20240318,173800,1010550400,26000,26000,26000,26000,0
20240318,173700,1010550400,26000,26000,26000,26000,0
20240318,173600,1010550400,26000,26000,26000,26000,0
20240318,173500,1010550400,26000,26000,26000,26000,432
20240318,173400,1010550400,26000,26000,26000,26000,0
20240318,173300,1010550400,26000,26000,26000,26000,0
20240318,173200,1010550400,26000,26000,26000,26000,0
20240318,173100,1010550400,26000,26000,26000,26000,0
20240318,173000,1010550400,26000,26000,26000,26000,0
20240318,172900,1010550400,26000,26000,26000,26000,0
20240318,172800,1010550400,26000,26000,26000,26000,0
20240318,172700,1010550400,26000,26000,26000,26000,0
20240318,172600,1010550400,26000,26000,26000,26000,0
20240318,172500,1010550400,26000,26000,26000,26000,0
20240318,172400,1010550400,26000,26000,26000,26000,0
20240318,172300,1010550400,26000,26000,26000,26000,0
20240318,172200,1010550400,26000,26000,26000,26000,0
20240318,172100,1010550400,26000,26000,26000,26000,0
20240318,172000,1010550400,26000,26000,26000,26000,0
20240318,171900,1010550400,26000,26000,26000,26000,0
20240318,171800,1010550400,26000,26000,26000,26000,0
20240318,171700,1010550400,26000,26000,26000,26000,0
20240318,171600,1010550400,26000,26000,26000,26000,0
20240318,171500,1010550400,26000,26000,26000,26000,0
20240318,171400,1010550400,26000,26000,26000,26000,0
20240318,171300,1010550400,26000,26000,26000,26000,0
20240318,171200,1010550400,26000,26000,26000,26000,0
20240318,171100,1010550400,26000,26000,26000,26000,0
20240318,171000,1010550400,26000,26000,26000,26000,0
20240318,170900,1010550400,26000,26000,26000,26000,0
20240318,170800,1010550400,26000,26000,26000,26000,0
20240318,170700,1010550400,26000,26000,26000,26000,0
20240318,170600,1010550400,26000,26000,26000,26000,0
20240318,170500,1010550400,26000,26000,26000,26000,432
20240318,170400,1010550400,26000,26000,26000,26000,0
20240318,170300,1010550400,26000,26000,26000,26000,0
20240318,170200,1010550400,26000,26000,26000,26000,0
20240318,170100,1010550400,26000,26000,26000,26000,0
20240318,170000,1010550400,26000,26000,26000,26000,0
20240318,165900,1010550400,26000,26000,26000,26000,0
20240318,165800,1010550400,26000,26000,26000,26000,0
20240318,165700,1010550400,26000,26000,26000,26000,0
20240318,165600,1010550400,26000,26000,26000,26000,0
20240318,165500,1010550400,26000,26000,26000,26000,0
20240318,165400,1010550400,26000,26000,26000,26000,0
20240318,165300,1010550400,26000,26000,26000,26000,0
20240318,165200,1010550400,26000,26000,26000,26000,0
20240318,165100,1010550400,26000,26000,26000,26000,0
20240318,165000,1010550400,26000,26000,26000,26000,0
20240318,164900,1010550400,26000,26000,26000,26000,0
20240318,164800,1010550400,26000,26000,26000,26000,0
20240318,164700,1010550400,26000,26000,26000,26000,0
20240318,164600,1010550400,26000,26000,26000,26000,0
20240318,164500,1010550400,26000,26000,26000,26000,0
20240318,164400,1010550400,26000,26000,26000,26000,0
20240318,164300,1010550400,26000,26000,26000,26000,0
20240318,164200,1010550400,26000,26000,26000,26000,0
20240318,164100,1010550400,26000,26000,26000,26000,0
20240318,164000,1010550400,26000,26000,26000,26000,0
20240318,163900,1010550400,26000,26000,26000,26000,0
20240318,163800,1010550400,26000,26000,26000,26000,0
20240318,163700,1010550400,26000,26000,26000,26000,0
20240318,163600,1010550400,26000,26000,26000,26000,0
20240318,163500,1010550400,26000,26000,26000,26000,432
20240318,163400,1010550400,26000,26000,26000,26000,0
20240318,163300,1010550400,26000,26000,26000,26000,0
20240318,163200,1010550400,26000,26000,26000,26000,0
20240318,163100,1010550400,26000,26000,26000,26000,0
20240318,163000,1010550400,26000,26000,26000,26000,0
20240318,162900,1010550400,26000,26000,26000,26000,0
20240318,162800,1010550400,26000,26000,26000,26000,0
20240318,162700,1010550400,26000,26000,26000,26000,0
20240318,162600,1010550400,26000,26000,26000,26000,0
20240318,162500,1010550400,26000,26000,26000,26000,0
20240318,162400,1010550400,26000,26000,26000,26000,0
20240318,162300,1010550400,26000,26000,26000,26000,0
20240318,162200,1010550400,26000,26000,26000,26000,0
20240318,162100,1010550400,26000,26000,26000,26000,0
20240318,162000,1010550400,26000,26000,26000,26000,0
20240318,161900,1010550400,26000,26000,26000,26000,0
20240318,161800,1010550400,26000,26000,26000,26000,0
20240318,161700,1010550400,26000,26000,26000,26000,0
20240318,161600,1010550400,26000,26000,26000,26000,0
20240318,161500,1010550400,26000,26000,26000,26000,0
20240318,161400,1010550400,26000,26000,26000,26000,0
20240318,161300,1010550400,26000,26000,26000,26000,0
20240318,161200,1010550400,26000,26000,26000,26000,0
20240318,161100,1010550400,26000,26000,26000,26000,0
20240318,161000,1010550400,26000,26000,26000,26000,0
20240318,160900,1010550400,26000,26000,26000,26000,0
20240318,160800,1010550400,26000,26000,26000,26000,0
20240318,160700,1010550400,26000,26000,26000,26000,0
20240318,160600,1010550400,26000,26000,26000,26000,0
20240318,160500,1010550400,26000,26000,26000,26000,432
20240318,160400,1010550400,26000,26000,26000,26000,0
20240318,160300,1010550400,26000,26000,26000,26000,0
20240318,160200,1010550400,26000,26000,26000,26000,0
20240318,160100,1010550400,26000,26000,26000,26000,0
20240318,160000,1010550400,26000,26000,26000,26000,0
20240318,155900,1010550400,26000,26000,26000,26000,0
20240318,155800,1010550400,26000,26000,26000,26000,0
20240318,155700,1010550400,26000,26000,26000,26000,0
20240318,155600,1010550400,26000,26000,26000,26000,0
20240318,155500,1010550400,26000,26000,26000,26000,0
20240318,155400,1010550400,26000,26000,26000,26000,0
20240318,155300,1010550400,26000,26000,26000,26000,0
20240318,155200,1010550400,26000,26000,26000,26000,0
20240318,155100,1010550400,26000,26000,26000,26000,0
20240318,155000,1010550400,26000,26000,26000,26000,0
20240318,154900,1010550400,26000,26000,26000,26000,0
20240318,154800,1010550400,26000,26000,26000,26000,0
20240318,154700,1010550400,26000,26000,26000,26000,0
20240318,154600,1010550400,26000,26000,26000,26000,0
20240318,154500,1010550400,26000,26000,26000,26000,0
20240318,154400,1010550400,26000,26000,26000,26000,0
20240318,154300,1010550400,26000,26000,26000,26000,0
20240318,154200,1010550400,26000,26000,26000,26000,0
20240318,154100,1010550400,26000,26000,26000,26000,0
20240318,154000,1010550400,26000,26000,26000,26000,0
20240318,153900,1010550400,26000,26000,26000,26000,0
20240318,153800,1010550400,26000,26000,26000,26000,0
20240318,153700,1010550400,26000,26000,26000,26000,0
20240318,153600,1010550400,26000,26000,26000,26000,0
20240318,153500,1010550400,26000,26000,26000,26000,432
20240318,153400,1010550400,26000,26000,26000,26000,0
20240318,153300,1010550400,26000,26000,26000,26000,0
20240318,153200,1010550400,26000,26000,26000,26000,0
20240318,153100,1010550400,26000,26000,26000,26000,0
20240318,153000,1010550400,26000,26000,26000,26000,432
20240318,152900,999318400,25950,25950,25950,25950,0
20240318,152800,999318400,25950,25950,25950,25950,0
20240318,152700,999318400,25950,25950,25950,25950,0
20240318,152600,999318400,25950,25950,25950,25950,0
20240318,152500,999318400,25950,25950,25950,25950,0
20240318,152400,999318400,25950,25950,25950,25950,0
20240318,152300,999318400,25950,25950,25950,25950,0
20240318,152200,999318400,25950,25950,25950,25950,0
20240318,152100,999318400,25950,25950,25950,25950,0
20240318,152000,999318400,25950,25950,25950,25950,0
20240318,151900,999318400,25950,25800,25950,25750,76
20240318,151800,997355150,25750,25750,25750,25750,30
20240318,151700,996582650,25750,25750,25750,25750,1
20240318,151600,996556900,25800,25800,25800,25800,1
20240318,151500,996531100,25800,25800,25800,25800,108
20240318,151400,993744700,25800,25750,25800,25750,3
20240318,151300,993667350,25750,25900,25950,25750,1009
20240318,151200,967607150,25900,25900,25900,25900,47
20240318,151100,966389850,25900,25900,25900,25900,45
20240318,151000,965224350,25900,25850,25900,25850,58
20240318,150900,963723050,25900,25900,25900,25850,60
20240318,150800,962169100,25900,25900,25900,25900,17
20240318,150700,961728800,25850,25850,25850,25850,2
20240318,150600,961677100,25900,25900,25900,25900,6
20240318,150500,961521700,25900,25850,25900,25850,29
20240318,150400,960771200,25800,25900,25900,25800,66
20240318,150300,959063400,25900,25850,25900,25800,116
20240318,150200,956059150,25900,25900,25900,25900,12
20240318,150100,955748350,25900,25850,25900,25800,145
20240318,150000,951996900,25850,25900,25900,25850,28
20240318,145900,951272950,25900,25850,25900,25850,16
20240318,145800,950859050,25900,25900,25900,25900,20
20240318,145700,950341050,25850,25850,25850,25850,0
20240318,145600,950341050,25850,25850,25850,25850,107
20240318,145500,947575100,25850,25850,25850,25850,7
20240318,145400,947394150,25850,25900,25900,25850,205
20240318,145300,942094700,25900,25900,25900,25900,100
20240318,145200,939504700,25900,25900,25900,25900,25
20240318,145100,938857200,25850,25850,25850,25850,15
20240318,145000,938469450,25800,25800,25800,25800,14
20240318,144900,938108250,25800,25800,25800,25800,0
20240318,144800,938108250,25800,25800,25800,25800,44
20240318,144700,936973050,25800,25800,25800,25800,0
20240318,144600,936973050,25800,25850,25850,25800,272
20240318,144500,929944550,25800,25800,25800,25800,0
20240318,144400,929944550,25800,25800,25800,25800,2
20240318,144300,929892950,25800,25800,25800,25800,1
20240318,144200,929867150,25800,25800,25800,25800,0
20240318,144100,929867150,25800,25800,25800,25800,1
20240318,144000,929841350,25800,25800,25800,25800,77
20240318,143900,927854750,25850,25850,25850,25850,0
20240318,143800,927854750,25850,25850,25850,25850,0
20240318,143700,927854750,25850,25850,25850,25800,36
20240318,143600,926924400,25800,25750,25800,25750,136
20240318,143500,923417300,25800,25800,25800,25800,0
20240318,143400,923417300,25800,25850,25850,25750,292
20240318,143300,915882500,25850,25900,25900,25850,50
20240318,143200,914587550,25900,25900,25900,25900,0
20240318,143100,914587550,25900,25900,25900,25900,0
20240318,143000,914587550,25900,25900,25900,25900,0
20240318,142900,914587550,25900,25900,25900,25900,4
20240318,142800,914483950,25900,25900,25900,25900,6
20240318,142700,914328550,25900,25900,25900,25900,5
20240318,142600,914199050,25900,25900,25900,25900,0
20240318,142500,914199050,25900,25900,25900,25900,0
20240318,142400,914199050,25900,25900,25900,25900,100
20240318,142300,911609050,25900,25850,25900,25850,7
20240318,142200,911427800,25850,25850,25850,25850,0
20240318,142100,911427800,25850,25850,25850,25850,0
20240318,142000,911427800,25850,25850,25850,25850,0
20240318,141900,911427800,25850,25850,25850,25850,0
20240318,141800,911427800,25850,25850,25850,25850,10
20240318,141700,911169300,25900,25900,25900,25900,0
20240318,141600,911169300,25900,25900,25900,25900,15
20240318,141500,910780800,25900,25900,25950,25900,459
20240318,141400,898884600,25850,25850,25850,25850,20
20240318,141300,898367600,25850,25850,25850,25850,15
20240318,141200,897979850,25800,25750,25800,25750,165
20240318,141100,893722900,25750,25800,25800,25750,28
20240318,141000,893000550,25800,25800,25850,25800,12
20240318,140900,892690600,25850,25850,25850,25850,0
20240318,140800,892690600,25850,25800,25850,25800,5
20240318,140700,892561550,25800,25800,25800,25800,2
20240318,140600,892509950,25750,25750,25750,25750,1
20240318,140500,892484200,25800,25800,25800,25800,0
20240318,140400,892484200,25800,25800,25800,25800,71
20240318,140300,890652400,25750,25750,25750,25750,1
20240318,140200,890626650,25750,25750,25750,25750,1
20240318,140100,890600900,25750,25750,25800,25750,35
20240318,140000,889699450,25750,25750,25750,25750,0
20240318,135900,889699450,25750,25750,25750,25750,0
20240318,135800,889699450,25750,25750,25750,25750,2
20240318,135700,889647950,25700,25700,25700,25700,0
20240318,135600,889647950,25700,25800,25800,25700,11
20240318,135500,889364350,25750,25750,25750,25750,6
20240318,135400,889209850,25750,25750,25750,25750,0
20240318,135300,889209850,25750,25750,25750,25750,0
20240318,135200,889209850,25750,25750,25750,25750,0
20240318,135100,889209850,25750,25750,25750,25750,11
20240318,135000,888926600,25750,25750,25750,25750,89
20240318,134900,886634850,25750,25750,25750,25750,0
20240318,134800,886634850,25750,25750,25750,25750,10
20240318,134700,886377350,25750,25750,25750,25750,6
20240318,134600,886222850,25700,25700,25700,25700,21
20240318,134500,885683150,25700,25700,25700,25700,6
20240318,134400,885528950,25750,25700,25750,25700,144
20240318,134300,881825150,25700,25700,25700,25700,0
20240318,134200,881825150,25700,25700,25700,25700,0
20240318,134100,881825150,25700,25700,25700,25700,0
20240318,134000,881825150,25700,25750,25750,25700,28
20240318,133900,881104700,25700,25700,25700,25700,0
20240318,133800,881104700,25700,25700,25700,25700,0
20240318,133700,881104700,25700,25700,25700,25700,6
20240318,133600,880950500,25700,25700,25700,25700,12
20240318,133500,880642100,25700,25750,25750,25700,6
20240318,133400,880487850,25700,25700,25700,25700,38
20240318,133300,879511250,25750,25750,25750,25750,0
20240318,133200,879511250,25750,25750,25750,25750,3
20240318,133100,879434000,25750,25750,25750,25750,1
20240318,133000,879408250,25750,25750,25750,25750,8
20240318,132900,879202250,25750,25750,25750,25750,3
20240318,132800,879125000,25750,25750,25750,25750,10
20240318,132700,878867500,25750,25750,25750,25750,1
20240318,132600,878841750,25800,25750,25800,25750,6
20240318,132500,878687200,25750,25750,25750,25750,0
20240318,132400,878687200,25750,25800,25800,25750,93
20240318,132300,876291150,25750,25750,25750,25750,111
20240318,132200,873432900,25800,25700,25800,25700,23
20240318,132100,872841400,25750,25800,25800,25750,211
20240318,132000,867408100,25800,25800,25800,25800,0
20240318,131900,867408100,25800,25800,25800,25800,5
20240318,131800,867279100,25750,25800,25800,25750,13
20240318,131700,866944300,25750,25750,25750,25750,0
20240318,131600,866944300,25750,25750,25750,25750,60
20240318,131500,865399300,25750,25750,25750,25750,0
20240318,131400,865399300,25750,25750,25750,25750,0
20240318,131300,865399300,25750,25750,25750,25750,0
20240318,131200,865399300,25750,25750,25750,25750,0
20240318,131100,865399300,25750,25750,25750,25750,0
20240318,131000,865399300,25750,25750,25750,25750,190
20240318,130900,860506800,25750,25750,25750,25750,1
20240318,130800,860481050,25800,25800,25800,25800,3
20240318,130700,860403650,25800,25800,25800,25800,0
20240318,130600,860403650,25800,25800,25800,25800,4
20240318,130500,860300450,25800,25800,25800,25800,49
20240318,130400,859036250,25750,25750,25750,25750,1
20240318,130300,859010500,25700,25700,25700,25700,124
20240318,130200,855823700,25750,25750,25750,25750,0
20240318,130100,855823700,25750,25700,25750,25700,2
20240318,130000,855772250,25750,25750,25750,25750,9
20240318,125900,855540500,25750,25750,25750,25750,16
20240318,125800,855128500,25750,25750,25750,25750,1
20240318,125700,855102750,25750,25750,25750,25750,0
20240318,125600,855102750,25750,25750,25750,25750,10
20240318,125500,854845250,25850,25850,25850,25750,21
20240318,125400,854304300,25800,25800,25800,25800,53
20240318,125300,852936900,25800,25850,25850,25800,664
20240318,125200,835805550,25850,25850,25850,25850,3
20240318,125100,835728000,25850,25850,25850,25850,50
20240318,125000,834435500,25850,25850,25900,25850,10
20240318,124900,834176900,25900,25850,25900,25850,339
20240318,124800,825402750,25850,25800,25850,25800,76
20240318,124700,823438300,25850,25750,25850,25750,404
20240318,124600,813022000,25700,25700,25700,25700,38
20240318,124500,812045400,25750,25750,25750,25750,29
20240318,124400,811298650,25750,25750,25750,25750,18
20240318,124300,810835150,25700,25700,25700,25700,0
20240318,124200,810835150,25700,25700,25700,25700,0
20240318,124100,810835150,25700,25650,25700,25650,11
20240318,124000,810552700,25700,25700,25700,25700,0
20240318,123900,810552700,25700,25700,25700,25700,234
20240318,123800,804538900,25700,25700,25700,25700,0
20240318,123700,804538900,25700,25700,25700,25700,100
20240318,123600,801968900,25700,25700,25700,25700,0
20240318,123500,801968900,25700,25650,25700,25650,117
20240318,123400,798962850,25650,25650,25650,25650,0
20240318,123300,798962850,25650,25650,25650,25650,0
20240318,123200,798962850,25650,25600,25650,25600,2
20240318,123100,798911600,25700,25700,25700,25700,0
20240318,123000,798911600,25700,25700,25700,25700,11
20240318,122900,798628900,25650,25650,25650,25650,0
20240318,122800,798628900,25650,25650,25650,25650,49
20240318,122700,797372050,25650,25650,25650,25650,0
20240318,122600,797372050,25650,25650,25650,25650,29
20240318,122500,796628200,25650,25650,25650,25650,13
20240318,122400,796294750,25650,25650,25650,25650,14
20240318,122300,795935650,25600,25600,25600,25600,0
20240318,122200,795935650,25600,25600,25600,25600,0
20240318,122100,795935650,25600,25650,25650,25600,429
20240318,122000,784952250,25650,25650,25650,25650,0
20240318,121900,784952250,25650,25650,25650,25650,10
20240318,121800,784695750,25650,25650,25650,25650,210
20240318,121700,779309250,25650,25650,25650,25650,2
20240318,121600,779257950,25650,25650,25650,25650,16
20240318,121500,778847550,25650,25650,25650,25650,18
20240318,121400,778385850,25650,25700,25700,25650,401
20240318,121300,768080850,25750,25750,25750,25750,0
20240318,121200,768080850,25750,25750,25750,25750,7
20240318,121100,767900600,25750,25750,25800,25750,8
20240318,121000,767694400,25750,25750,25750,25750,103
20240318,120900,765042150,25800,25800,25800,25800,0
20240318,120800,765042150,25800,25800,25800,25800,24
20240318,120700,764422950,25800,25800,25800,25800,7
20240318,120600,764242350,25800,25800,25800,25800,1
20240318,120500,764216550,25800,25800,25800,25800,49
20240318,120400,762952350,25800,25800,25800,25800,0
20240318,120300,762952350,25800,25800,25800,25800,9
20240318,120200,762720150,25800,25800,25800,25800,0
20240318,120100,762720150,25800,25800,25800,25800,0
20240318,120000,762720150,25800,25800,25800,25800,0
20240318,115900,762720150,25800,25800,25800,25800,1
20240318,115800,762694350,25800,25750,25800,25750,19
20240318,115700,762204650,25800,25750,25800,25750,112
20240318,115600,759315650,25800,25750,25800,25750,152
20240318,115500,755401600,25800,25750,25800,25650,74
20240318,115400,753492800,25800,25700,25800,25700,128
20240318,115300,750191650,25650,25650,25650,25650,5
20240318,115200,750063400,25650,25650,25650,25650,133
20240318,115100,746651950,25600,25600,25600,25600,5
20240318,115000,746523950,25650,25650,25650,25650,0
20240318,114900,746523950,25650,25550,25650,25550,146
20240318,114800,742793150,25500,25500,25500,25500,41
20240318,114700,741747650,25450,25450,25450,25450,0
20240318,114600,741747650,25450,25450,25450,25450,43
20240318,114500,740653300,25450,25500,25550,25450,115
20240318,114400,737723850,25500,25500,25500,25500,0
20240318,114300,737723850,25500,25500,25500,25500,0
20240318,114200,737723850,25500,25500,25500,25500,0
20240318,114100,737723850,25500,25500,25500,25500,76
20240318,114000,735785850,25500,25500,25500,25500,0
20240318,113900,735785850,25500,25500,25500,25500,0
20240318,113800,735785850,25500,25500,25500,25500,3
20240318,113700,735709350,25500,25500,25500,25500,100
20240318,113600,733159350,25500,25500,25500,25500,0
20240318,113500,733159350,25500,25500,25500,25500,10
20240318,113400,732904350,25500,25500,25500,25500,60
20240318,113300,731374350,25500,25500,25500,25500,0
20240318,113200,731374350,25500,25550,25550,25500,30
20240318,113100,730608850,25500,25500,25500,25500,65
20240318,113000,728951350,25450,25450,25450,25450,4
20240318,112900,728849550,25450,25450,25450,25450,0
20240318,112800,728849550,25450,25450,25450,25450,0
20240318,112700,728849550,25450,25450,25450,25450,0
20240318,112600,728849550,25450,25450,25450,25450,1
20240318,112500,728824100,25450,25450,25450,25450,1496
20240318,112400,690750900,25600,25450,25600,25350,515
20240318,112300,677672300,25450,25550,25550,25450,70
20240318,112200,675886250,25550,25500,25550,25450,611
20240318,112100,660334850,25550,25500,25550,25450,207
20240318,112000,655066450,25450,25450,25450,25450,0
20240318,111900,655066450,25450,25450,25450,25450,0
20240318,111800,655066450,25450,25550,25550,25450,40
20240318,111700,654047450,25450,25600,25650,25450,2063
20240318,111600,601474250,25600,25600,25650,25600,133
20240318,111500,598068050,25650,25700,25700,25650,45
20240318,111400,596912250,25600,25750,25750,25600,1065
20240318,111300,569576600,25750,25750,25750,25750,118
20240318,111200,566538100,25750,25750,25750,25750,0
20240318,111100,566538100,25750,25750,25750,25750,247
20240318,111000,560177850,25800,25800,25800,25800,10
20240318,110900,559919850,25800,25800,25800,25800,52
20240318,110800,558578250,25800,25800,25800,25800,500
20240318,110700,545678250,25800,25800,25800,25800,2
20240318,110600,545626650,25800,25850,25850,25800,23
20240318,110500,545032150,25850,25850,25850,25850,30
20240318,110400,544256650,25850,25850,25850,25850,3
20240318,110300,544179100,25850,25850,25850,25850,7
20240318,110200,543998150,25800,25800,25800,25800,0
20240318,110100,543998150,25800,25800,25800,25800,0
20240318,110000,543998150,25800,25800,25800,25800,0
20240318,105900,543998150,25800,25800,25850,25800,211
20240318,105800,538553850,25800,25800,25800,25800,0
20240318,105700,538553850,25800,25800,25800,25800,1
20240318,105600,538528050,25800,25850,25850,25800,245
20240318,105500,532205300,25850,25850,25850,25850,24
20240318,105400,531584900,25850,25850,25850,25850,44
20240318,105300,530447500,25850,25850,25850,25800,261
20240318,105200,523707400,25900,25900,25900,25900,0
20240318,105100,523707400,25900,25850,25900,25850,3
20240318,105000,523629750,25900,25900,25900,25900,0
20240318,104900,523629750,25900,25900,25900,25900,6
20240318,104800,523474350,25900,25900,25900,25900,40
20240318,104700,522438350,25900,25900,25900,25900,0
20240318,104600,522438350,25900,25900,25900,25900,0
20240318,104500,522438350,25900,25900,25900,25900,670
20240318,104400,505085350,25900,25950,25950,25900,83
20240318,104300,502932650,25900,25900,25900,25900,16
20240318,104200,502518250,25900,25900,25900,25900,1
20240318,104100,502492350,25950,25950,25950,25950,3
20240318,104000,502414500,25950,25950,25950,25950,21
20240318,103900,501869550,25950,25950,25950,25950,5
20240318,103800,501739800,25950,25950,25950,25950,8
20240318,103700,501532200,25950,25950,25950,25950,5
20240318,103600,501402450,25950,26000,26000,25950,569
20240318,103500,486608700,26050,26050,26050,26050,0
20240318,103400,486608700,26050,26050,26050,26050,0
20240318,103300,486608700,26050,26050,26050,26050,148
20240318,103200,482753300,26050,26050,26050,26050,9
20240318,103100,482518850,26000,25950,26000,25950,682
20240318,103000,464804150,25950,25900,25950,25900,220
20240318,102900,459101150,25950,25950,25950,25950,0
20240318,102800,459101150,25950,25950,25950,25950,0
20240318,102700,459101150,25950,25900,25950,25900,16
20240318,102600,458686500,25900,25900,25900,25900,28
20240318,102500,457961300,25900,25950,25950,25900,15
20240318,102400,457572700,25950,25950,25950,25950,62
20240318,102300,455963800,25950,25950,25950,25950,0
20240318,102200,455963800,25950,25850,25950,25850,365
20240318,102100,446502900,25900,25900,25900,25900,0
20240318,102000,446502900,25900,25800,25900,25800,498
20240318,101900,433651800,25800,25800,25800,25800,0
20240318,101800,433651800,25800,25900,25900,25800,31
20240318,101700,432851900,25900,25900,25900,25900,2
20240318,101600,432800100,25900,25900,25900,25900,40
20240318,101500,431764100,25900,25900,25900,25900,1
20240318,101400,431738200,25900,25850,25900,25850,461
20240318,101300,419821250,25900,25900,25900,25900,203
20240318,101200,414563550,25950,25950,25950,25950,63
20240318,101100,412928700,25950,25950,25950,25950,6
20240318,101000,412773000,26000,26000,26000,26000,0
20240318,100900,412773000,26000,26000,26000,26000,4
20240318,100800,412669000,25950,25950,25950,25950,102
20240318,100700,410022100,26000,26000,26000,26000,0
20240318,100600,410022100,26000,25950,26000,25950,12
20240318,100500,409710600,26000,25950,26000,25950,9
20240318,100400,409477000,25950,25950,25950,25950,32
20240318,100300,408646600,25950,25950,25950,25950,202
20240318,100200,403404700,25900,25900,25950,25900,92
20240318,100100,401021850,25900,25950,25950,25900,2
20240318,100000,400970000,25950,26000,26000,25950,3
20240318,095900,400892050,25950,25950,25950,25950,8
20240318,095800,400684450,26000,25950,26000,25950,77
20240318,095700,398686250,25950,25950,25950,25950,0
20240318,095600,398686250,25950,25950,25950,25950,13
20240318,095500,398348900,26000,25950,26000,25950,112
20240318,095400,395440200,26000,26000,26000,25950,183
20240318,095300,390684100,25950,25950,25950,25950,49
20240318,095200,389412550,25950,25950,25950,25950,8
20240318,095100,389204950,25900,25900,25900,25900,177
20240318,095000,384620650,25900,25900,25900,25900,43
20240318,094900,383506950,25900,25900,25900,25900,118
20240318,094800,380450750,25900,25900,25900,25850,12
20240318,094700,380140450,25900,25900,25900,25900,79
20240318,094600,378094350,25900,25900,25900,25900,154
20240318,094500,374105750,25950,25950,25950,25950,26
20240318,094400,373431050,25950,25950,25950,25950,119
20240318,094300,370343000,25950,25950,25950,25950,84
20240318,094200,368163200,26000,26000,26000,26000,1
20240318,094100,368137200,26000,26050,26050,26000,210
20240318,094000,362667550,26050,25950,26050,25950,893
20240318,093900,339426150,25900,26000,26000,25900,23
20240318,093800,338830250,26000,25900,26000,25900,466
20240318,093700,326737700,25950,25850,25950,25850,38
20240318,093600,325752100,25900,25900,25900,25900,16
20240318,093500,325337700,25950,25950,25950,25900,54
20240318,093400,323938350,25950,25900,25950,25900,29
20240318,093300,323185850,25950,25950,25950,25950,150
20240318,093200,319293350,25950,25950,25950,25950,10
20240318,093100,319033850,26000,25950,26000,25950,192
20240318,093000,314051400,25950,25950,25950,25900,524
20240318,092900,300453850,25950,25950,25950,25950,4
20240318,092800,300350050,25750,25800,25950,25750,1095
20240318,092700,271948050,25750,25750,25800,25750,115
20240318,092600,268984450,25750,25750,25750,25750,100
20240318,092500,266409450,25800,25800,25800,25800,28
20240318,092400,265687050,25850,25850,25850,25850,130
20240318,092300,262326550,25800,25850,25850,25800,10
20240318,092200,262068300,25750,25750,25750,25750,110
20240318,092100,259235800,25750,25650,25750,25600,537
20240318,092000,245443800,25700,25750,25800,25700,343
20240318,091900,236618450,25750,25750,25750,25750,301
20240318,091800,228867700,25750,25900,25900,25750,623
20240318,091700,212820000,25800,25800,25800,25800,33
20240318,091600,211968600,25800,25900,25900,25800,1294
20240318,091500,178474350,25950,25950,26000,25950,599
20240318,091400,162929750,26000,26000,26000,26000,6
20240318,091300,162773750,25950,26100,26100,25950,636
20240318,091200,146246350,26100,26250,26250,26100,521
20240318,091100,132603500,26200,26000,26250,26000,213
20240318,091000,127034150,26000,26000,26100,25950,411
20240318,090900,116345200,26000,25900,26000,25900,407
20240318,090800,105784150,25950,26000,26000,25950,335
20240318,090700,97084850,26000,25950,26000,25950,137
20240318,090600,93529250,25950,25900,25950,25800,256
20240318,090500,86906900,25800,25750,25850,25750,1054
20240318,090400,59679000,25600,25600,25600,25600,42
20240318,090300,58603800,25600,25750,25750,25600,421
20240318,090200,47810750,25750,25700,25750,25700,181
20240318,090100,43151150,25600,25750,25750,25500,115
20240318,090000,40207200,25650,25750,25750,25650,1562