KissMeData/104830/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200800,1297474800,32750,32750,32750,32750,874
20240318,200700,1297474800,32750,32750,32750,32750,0
20240318,200600,1297474800,32750,32750,32750,32750,0
20240318,200500,1297474800,32750,32750,32750,32750,0
20240318,200400,1297474800,32750,32750,32750,32750,0
20240318,200300,1297474800,32750,32750,32750,32750,0
20240318,200200,1297474800,32750,32750,32750,32750,0
20240318,200100,1297474800,32750,32750,32750,32750,0
20240318,200000,1297474800,32750,32750,32750,32750,0
20240318,195900,1297474800,32750,32750,32750,32750,0
20240318,195800,1297474800,32750,32750,32750,32750,0
20240318,195700,1297474800,32750,32750,32750,32750,0
20240318,195600,1297474800,32750,32750,32750,32750,0
20240318,195500,1297474800,32750,32750,32750,32750,0
20240318,195400,1297474800,32750,32750,32750,32750,0
20240318,195300,1297474800,32750,32750,32750,32750,0
20240318,195200,1297474800,32750,32750,32750,32750,0
20240318,195100,1297474800,32750,32750,32750,32750,0
20240318,195000,1297474800,32750,32750,32750,32750,0
20240318,194900,1297474800,32750,32750,32750,32750,0
20240318,194800,1297474800,32750,32750,32750,32750,0
20240318,194700,1297474800,32750,32750,32750,32750,0
20240318,194600,1297474800,32750,32750,32750,32750,0
20240318,194500,1297474800,32750,32750,32750,32750,0
20240318,194400,1297474800,32750,32750,32750,32750,0
20240318,194300,1297474800,32750,32750,32750,32750,0
20240318,194200,1297474800,32750,32750,32750,32750,0
20240318,194100,1297474800,32750,32750,32750,32750,0
20240318,194000,1297474800,32750,32750,32750,32750,0
20240318,193900,1297474800,32750,32750,32750,32750,0
20240318,193800,1297474800,32750,32750,32750,32750,874
20240318,193700,1297474800,32750,32750,32750,32750,0
20240318,193600,1297474800,32750,32750,32750,32750,0
20240318,193500,1297474800,32750,32750,32750,32750,0
20240318,193400,1297474800,32750,32750,32750,32750,0
20240318,193300,1297474800,32750,32750,32750,32750,0
20240318,193200,1297474800,32750,32750,32750,32750,0
20240318,193100,1297474800,32750,32750,32750,32750,0
20240318,193000,1297474800,32750,32750,32750,32750,0
20240318,192900,1297474800,32750,32750,32750,32750,0
20240318,192800,1297474800,32750,32750,32750,32750,0
20240318,192700,1297474800,32750,32750,32750,32750,0
20240318,192600,1297474800,32750,32750,32750,32750,0
20240318,192500,1297474800,32750,32750,32750,32750,0
20240318,192400,1297474800,32750,32750,32750,32750,0
20240318,192300,1297474800,32750,32750,32750,32750,0
20240318,192200,1297474800,32750,32750,32750,32750,0
20240318,192100,1297474800,32750,32750,32750,32750,0
20240318,192000,1297474800,32750,32750,32750,32750,0
20240318,191900,1297474800,32750,32750,32750,32750,0
20240318,191800,1297474800,32750,32750,32750,32750,0
20240318,191700,1297474800,32750,32750,32750,32750,0
20240318,191600,1297474800,32750,32750,32750,32750,0
20240318,191500,1297474800,32750,32750,32750,32750,0
20240318,191400,1297474800,32750,32750,32750,32750,0
20240318,191300,1297474800,32750,32750,32750,32750,0
20240318,191200,1297474800,32750,32750,32750,32750,0
20240318,191100,1297474800,32750,32750,32750,32750,0
20240318,191000,1297474800,32750,32750,32750,32750,0
20240318,190900,1297474800,32750,32750,32750,32750,0
20240318,190800,1297474800,32750,32750,32750,32750,874
20240318,190700,1297474800,32750,32750,32750,32750,0
20240318,190600,1297474800,32750,32750,32750,32750,0
20240318,190500,1297474800,32750,32750,32750,32750,0
20240318,190400,1297474800,32750,32750,32750,32750,0
20240318,190300,1297474800,32750,32750,32750,32750,0
20240318,190200,1297474800,32750,32750,32750,32750,0
20240318,190100,1297474800,32750,32750,32750,32750,0
20240318,190000,1297474800,32750,32750,32750,32750,0
20240318,185900,1297474800,32750,32750,32750,32750,0
20240318,185800,1297474800,32750,32750,32750,32750,0
20240318,185700,1297474800,32750,32750,32750,32750,0
20240318,185600,1297474800,32750,32750,32750,32750,0
20240318,185500,1297474800,32750,32750,32750,32750,0
20240318,185400,1297474800,32750,32750,32750,32750,0
20240318,185300,1297474800,32750,32750,32750,32750,0
20240318,185200,1297474800,32750,32750,32750,32750,0
20240318,185100,1297474800,32750,32750,32750,32750,0
20240318,185000,1297474800,32750,32750,32750,32750,0
20240318,184900,1297474800,32750,32750,32750,32750,0
20240318,184800,1297474800,32750,32750,32750,32750,0
20240318,184700,1297474800,32750,32750,32750,32750,0
20240318,184600,1297474800,32750,32750,32750,32750,0
20240318,184500,1297474800,32750,32750,32750,32750,0
20240318,184400,1297474800,32750,32750,32750,32750,0
20240318,184300,1297474800,32750,32750,32750,32750,0
20240318,184200,1297474800,32750,32750,32750,32750,0
20240318,184100,1297474800,32750,32750,32750,32750,0
20240318,184000,1297474800,32750,32750,32750,32750,0
20240318,183900,1297474800,32750,32750,32750,32750,0
20240318,183800,1297474800,32750,32750,32750,32750,874
20240318,183700,1297474800,32750,32750,32750,32750,0
20240318,183600,1297474800,32750,32750,32750,32750,0
20240318,183500,1297474800,32750,32750,32750,32750,0
20240318,183400,1297474800,32750,32750,32750,32750,0
20240318,183300,1297474800,32750,32750,32750,32750,0
20240318,183200,1297474800,32750,32750,32750,32750,0
20240318,183100,1297474800,32750,32750,32750,32750,0
20240318,183000,1297474800,32750,32750,32750,32750,0
20240318,182900,1297474800,32750,32750,32750,32750,0
20240318,182800,1297474800,32750,32750,32750,32750,0
20240318,182700,1297474800,32750,32750,32750,32750,0
20240318,182600,1297474800,32750,32750,32750,32750,0
20240318,182500,1297474800,32750,32750,32750,32750,0
20240318,182400,1297474800,32750,32750,32750,32750,0
20240318,182300,1297474800,32750,32750,32750,32750,0
20240318,182200,1297474800,32750,32750,32750,32750,0
20240318,182100,1297474800,32750,32750,32750,32750,0
20240318,182000,1297474800,32750,32750,32750,32750,0
20240318,181900,1297474800,32750,32750,32750,32750,0
20240318,181800,1297474800,32750,32750,32750,32750,0
20240318,181700,1297474800,32750,32750,32750,32750,0
20240318,181600,1297474800,32750,32750,32750,32750,0
20240318,181500,1297474800,32750,32750,32750,32750,0
20240318,181400,1297474800,32750,32750,32750,32750,0
20240318,181300,1297474800,32750,32750,32750,32750,0
20240318,181200,1297474800,32750,32750,32750,32750,0
20240318,181100,1297474800,32750,32750,32750,32750,0
20240318,181000,1297474800,32750,32750,32750,32750,0
20240318,180900,1297474800,32750,32750,32750,32750,0
20240318,180800,1297474800,32750,32750,32750,32750,874
20240318,180700,1297474800,32750,32750,32750,32750,0
20240318,180600,1297474800,32750,32750,32750,32750,0
20240318,180500,1297474800,32750,32750,32750,32750,0
20240318,180400,1297474800,32750,32750,32750,32750,0
20240318,180300,1297474800,32750,32750,32750,32750,0
20240318,180200,1297474800,32750,32750,32750,32750,0
20240318,180100,1297474800,32750,32750,32750,32750,0
20240318,180000,1297474800,32750,32750,32750,32750,0
20240318,175900,1297474800,32750,32750,32750,32750,0
20240318,175800,1297474800,32750,32750,32750,32750,0
20240318,175700,1297474800,32750,32750,32750,32750,0
20240318,175600,1297474800,32750,32750,32750,32750,0
20240318,175500,1297474800,32750,32750,32750,32750,0
20240318,175400,1297474800,32750,32750,32750,32750,0
20240318,175300,1297474800,32750,32750,32750,32750,0
20240318,175200,1297474800,32750,32750,32750,32750,0
20240318,175100,1297474800,32750,32750,32750,32750,0
20240318,175000,1297474800,32750,32750,32750,32750,0
20240318,174900,1297474800,32750,32750,32750,32750,0
20240318,174800,1297474800,32750,32750,32750,32750,0
20240318,174700,1297474800,32750,32750,32750,32750,0
20240318,174600,1297474800,32750,32750,32750,32750,0
20240318,174500,1297474800,32750,32750,32750,32750,0
20240318,174400,1297474800,32750,32750,32750,32750,0
20240318,174300,1297474800,32750,32750,32750,32750,0
20240318,174200,1297474800,32750,32750,32750,32750,0
20240318,174100,1297474800,32750,32750,32750,32750,0
20240318,174000,1297474800,32750,32750,32750,32750,0
20240318,173900,1297474800,32750,32750,32750,32750,0
20240318,173800,1297474800,32750,32750,32750,32750,874
20240318,173700,1297474800,32750,32750,32750,32750,0
20240318,173600,1297474800,32750,32750,32750,32750,0
20240318,173500,1297474800,32750,32750,32750,32750,0
20240318,173400,1297474800,32750,32750,32750,32750,0
20240318,173300,1297474800,32750,32750,32750,32750,0
20240318,173200,1297474800,32750,32750,32750,32750,0
20240318,173100,1297474800,32750,32750,32750,32750,0
20240318,173000,1297474800,32750,32750,32750,32750,0
20240318,172900,1297474800,32750,32750,32750,32750,0
20240318,172800,1297474800,32750,32750,32750,32750,0
20240318,172700,1297474800,32750,32750,32750,32750,0
20240318,172600,1297474800,32750,32750,32750,32750,0
20240318,172500,1297474800,32750,32750,32750,32750,0
20240318,172400,1297474800,32750,32750,32750,32750,0
20240318,172300,1297474800,32750,32750,32750,32750,0
20240318,172200,1297474800,32750,32750,32750,32750,0
20240318,172100,1297474800,32750,32750,32750,32750,0
20240318,172000,1297474800,32750,32750,32750,32750,0
20240318,171900,1297474800,32750,32750,32750,32750,0
20240318,171800,1297474800,32750,32750,32750,32750,0
20240318,171700,1297474800,32750,32750,32750,32750,0
20240318,171600,1297474800,32750,32750,32750,32750,0
20240318,171500,1297474800,32750,32750,32750,32750,0
20240318,171400,1297474800,32750,32750,32750,32750,0
20240318,171300,1297474800,32750,32750,32750,32750,0
20240318,171200,1297474800,32750,32750,32750,32750,0
20240318,171100,1297474800,32750,32750,32750,32750,0
20240318,171000,1297474800,32750,32750,32750,32750,0
20240318,170900,1297474800,32750,32750,32750,32750,0
20240318,170800,1297474800,32750,32750,32750,32750,874
20240318,170700,1297474800,32750,32750,32750,32750,0
20240318,170600,1297474800,32750,32750,32750,32750,0
20240318,170500,1297474800,32750,32750,32750,32750,0
20240318,170400,1297474800,32750,32750,32750,32750,0
20240318,170300,1297474800,32750,32750,32750,32750,0
20240318,170200,1297474800,32750,32750,32750,32750,0
20240318,170100,1297474800,32750,32750,32750,32750,0
20240318,170000,1297474800,32750,32750,32750,32750,0
20240318,165900,1297474800,32750,32750,32750,32750,0
20240318,165800,1297474800,32750,32750,32750,32750,0
20240318,165700,1297474800,32750,32750,32750,32750,0
20240318,165600,1297474800,32750,32750,32750,32750,0
20240318,165500,1297474800,32750,32750,32750,32750,0
20240318,165400,1297474800,32750,32750,32750,32750,0
20240318,165300,1297474800,32750,32750,32750,32750,0
20240318,165200,1297474800,32750,32750,32750,32750,0
20240318,165100,1297474800,32750,32750,32750,32750,0
20240318,165000,1297474800,32750,32750,32750,32750,0
20240318,164900,1297474800,32750,32750,32750,32750,0
20240318,164800,1297474800,32750,32750,32750,32750,0
20240318,164700,1297474800,32750,32750,32750,32750,0
20240318,164600,1297474800,32750,32750,32750,32750,0
20240318,164500,1297474800,32750,32750,32750,32750,0
20240318,164400,1297474800,32750,32750,32750,32750,0
20240318,164300,1297474800,32750,32750,32750,32750,0
20240318,164200,1297474800,32750,32750,32750,32750,0
20240318,164100,1297474800,32750,32750,32750,32750,0
20240318,164000,1297474800,32750,32750,32750,32750,0
20240318,163900,1297474800,32750,32750,32750,32750,0
20240318,163800,1297474800,32750,32750,32750,32750,874
20240318,163700,1297474800,32750,32750,32750,32750,0
20240318,163600,1297474800,32750,32750,32750,32750,0
20240318,163500,1297474800,32750,32750,32750,32750,0
20240318,163400,1297474800,32750,32750,32750,32750,0
20240318,163300,1297474800,32750,32750,32750,32750,0
20240318,163200,1297474800,32750,32750,32750,32750,0
20240318,163100,1297474800,32750,32750,32750,32750,0
20240318,163000,1297474800,32750,32750,32750,32750,0
20240318,162900,1297474800,32750,32750,32750,32750,0
20240318,162800,1297474800,32750,32750,32750,32750,0
20240318,162700,1297474800,32750,32750,32750,32750,0
20240318,162600,1297474800,32750,32750,32750,32750,0
20240318,162500,1297474800,32750,32750,32750,32750,0
20240318,162400,1297474800,32750,32750,32750,32750,0
20240318,162300,1297474800,32750,32750,32750,32750,0
20240318,162200,1297474800,32750,32750,32750,32750,0
20240318,162100,1297474800,32750,32750,32750,32750,0
20240318,162000,1297474800,32750,32750,32750,32750,0
20240318,161900,1297474800,32750,32750,32750,32750,0
20240318,161800,1297474800,32750,32750,32750,32750,0
20240318,161700,1297474800,32750,32750,32750,32750,0
20240318,161600,1297474800,32750,32750,32750,32750,0
20240318,161500,1297474800,32750,32750,32750,32750,0
20240318,161400,1297474800,32750,32750,32750,32750,0
20240318,161300,1297474800,32750,32750,32750,32750,0
20240318,161200,1297474800,32750,32750,32750,32750,0
20240318,161100,1297474800,32750,32750,32750,32750,0
20240318,161000,1297474800,32750,32750,32750,32750,0
20240318,160900,1297474800,32750,32750,32750,32750,0
20240318,160800,1297474800,32750,32750,32750,32750,874
20240318,160700,1297474800,32750,32750,32750,32750,0
20240318,160600,1297474800,32750,32750,32750,32750,0
20240318,160500,1297474800,32750,32750,32750,32750,0
20240318,160400,1297474800,32750,32750,32750,32750,0
20240318,160300,1297474800,32750,32750,32750,32750,0
20240318,160200,1297474800,32750,32750,32750,32750,0
20240318,160100,1297474800,32750,32750,32750,32750,0
20240318,160000,1297474800,32750,32750,32750,32750,0
20240318,155900,1297474800,32750,32750,32750,32750,0
20240318,155800,1297474800,32750,32750,32750,32750,0
20240318,155700,1297474800,32750,32750,32750,32750,0
20240318,155600,1297474800,32750,32750,32750,32750,0
20240318,155500,1297474800,32750,32750,32750,32750,0
20240318,155400,1297474800,32750,32750,32750,32750,0
20240318,155300,1297474800,32750,32750,32750,32750,0
20240318,155200,1297474800,32750,32750,32750,32750,0
20240318,155100,1297474800,32750,32750,32750,32750,0
20240318,155000,1297474800,32750,32750,32750,32750,0
20240318,154900,1297474800,32750,32750,32750,32750,0
20240318,154800,1297474800,32750,32750,32750,32750,0
20240318,154700,1297474800,32750,32750,32750,32750,0
20240318,154600,1297474800,32750,32750,32750,32750,0
20240318,154500,1297474800,32750,32750,32750,32750,0
20240318,154400,1297474800,32750,32750,32750,32750,0
20240318,154300,1297474800,32750,32750,32750,32750,0
20240318,154200,1297474800,32750,32750,32750,32750,0
20240318,154100,1297474800,32750,32750,32750,32750,0
20240318,154000,1297474800,32750,32750,32750,32750,0
20240318,153900,1297474800,32750,32750,32750,32750,0
20240318,153800,1297474800,32750,32750,32750,32750,874
20240318,153700,1297474800,32750,32750,32750,32750,0
20240318,153600,1297474800,32750,32750,32750,32750,0
20240318,153500,1297474800,32750,32750,32750,32750,0
20240318,153400,1297474800,32750,32750,32750,32750,0
20240318,153300,1297474800,32750,32750,32750,32750,0
20240318,153200,1297474800,32750,32750,32750,32750,0
20240318,153100,1297474800,32750,32750,32750,32750,0
20240318,153000,1297474800,32750,32750,32750,32750,874
20240318,152900,1268851300,32600,32600,32600,32600,0
20240318,152800,1268851300,32600,32600,32600,32600,0
20240318,152700,1268851300,32600,32600,32600,32600,0
20240318,152600,1268851300,32600,32600,32600,32600,0
20240318,152500,1268851300,32600,32600,32600,32600,0
20240318,152400,1268851300,32600,32600,32600,32600,0
20240318,152300,1268851300,32600,32600,32600,32600,0
20240318,152200,1268851300,32600,32600,32600,32600,0
20240318,152100,1268851300,32600,32600,32600,32600,0
20240318,152000,1268851300,32600,32600,32600,32600,0
20240318,151900,1268851300,32600,32650,32650,32400,248
20240318,151800,1260759450,32600,32550,32600,32550,46
20240318,151700,1259261300,32600,32600,32600,32600,1
20240318,151600,1259228700,32650,32450,32650,32350,415
20240318,151500,1245755000,32450,32550,32750,32450,868
20240318,151400,1217351200,32450,32450,32450,32450,2
20240318,151300,1217286300,32500,32550,32550,32500,33
20240318,151200,1216213200,32550,32800,32800,32500,1077
20240318,151100,1181013600,32750,32750,32800,32750,21
20240318,151000,1180325100,32800,32700,32800,32700,164
20240318,150900,1174957450,32700,32800,32850,32700,601
20240318,150800,1155258500,32700,32850,32850,32700,818
20240318,150700,1128416750,32850,32800,32850,32700,81
20240318,150600,1125759150,32800,32700,32800,32650,154
20240318,150500,1120711400,32650,32650,32750,32650,44
20240318,150400,1119272500,32650,32650,32650,32650,49
20240318,150300,1117672650,32600,32650,32650,32600,32
20240318,150200,1116628250,32650,32600,32650,32600,246
20240318,150100,1108604450,32550,32500,32650,32500,350
20240318,150000,1097202000,32350,32800,32800,32350,1540
20240318,145900,1046936950,32750,32750,32800,32750,311
20240318,145800,1036741850,32750,32750,32800,32750,123
20240318,145700,1032710150,32800,32800,32800,32750,453
20240318,145600,1017866150,32750,32750,32800,32700,331
20240318,145500,1007019700,32750,32700,32750,32700,38
20240318,145400,1005775650,32700,32600,32700,32600,326
20240318,145300,995130600,32650,32600,32650,32600,106
20240318,145200,991671900,32650,32600,32650,32600,126
20240318,145100,987559700,32600,32600,32650,32550,988
20240318,145000,955358900,32600,32650,32650,32600,50
20240318,144900,953726550,32650,32600,32650,32550,124
20240318,144800,949683800,32550,32550,32600,32550,228
20240318,144700,942252900,32600,32600,32600,32550,205
20240318,144600,935570550,32550,32600,32600,32550,98
20240318,144500,932378100,32550,32600,32600,32550,255
20240318,144400,924068700,32550,32600,32600,32550,41
20240318,144300,922732750,32550,32550,32600,32550,69
20240318,144200,920485200,32550,32600,32650,32500,900
20240318,144100,891150400,32650,32650,32650,32600,65
20240318,144000,889029400,32600,32650,32650,32600,157
20240318,143900,883905850,32600,32600,32650,32600,81
20240318,143800,881262600,32650,32650,32650,32600,141
20240318,143700,876659350,32600,32600,32650,32550,193
20240318,143600,870368850,32550,32550,32600,32550,42
20240318,143500,869000000,32600,32550,32600,32500,313
20240318,143400,858815500,32550,32600,32600,32550,336
20240318,143300,847877100,32600,32600,32600,32550,168
20240318,143200,842402000,32600,32600,32600,32550,166
20240318,143100,836990550,32500,32550,32600,32500,727
20240318,143000,813338400,32550,32600,32600,32550,52
20240318,142900,811643850,32600,32550,32600,32550,84
20240318,142800,808908700,32600,32600,32650,32500,571
20240318,142700,790307650,32600,32550,32600,32500,219
20240318,142600,783174750,32500,32550,32550,32500,234
20240318,142500,775560350,32500,32500,32550,32500,94
20240318,142400,772502750,32500,32500,32550,32500,301
20240318,142300,762710050,32550,32550,32550,32450,24
20240318,142200,761929150,32550,32500,32550,32450,287
20240318,142100,752600650,32500,32500,32500,32450,31
20240318,142000,751593250,32500,32500,32500,32450,56
20240318,141900,749774050,32500,32500,32550,32500,38
20240318,141800,748538200,32500,32500,32500,32450,39
20240318,141700,747270850,32500,32500,32550,32450,177
20240318,141600,741517500,32450,32450,32450,32400,29
20240318,141500,740576550,32400,32450,32500,32400,227
20240318,141400,733202350,32400,32450,32450,32400,5
20240318,141300,733040200,32400,32350,32450,32350,83
20240318,141200,730350450,32350,32400,32400,32350,13
20240318,141100,729929300,32350,32400,32400,32350,5
20240318,141000,729767400,32400,32400,32400,32350,16
20240318,140900,729249100,32350,32400,32400,32350,4
20240318,140800,729119550,32400,32400,32400,32350,23
20240318,140700,728374600,32350,32400,32400,32350,7
20240318,140600,728147950,32350,32400,32400,32350,184
20240318,140500,722195350,32400,32400,32400,32350,6
20240318,140400,722001050,32400,32400,32400,32400,11
20240318,140300,721644650,32350,32400,32400,32350,34
20240318,140200,720543650,32450,32450,32450,32400,8
20240318,140100,720284100,32500,32300,32500,32250,90
20240318,140000,717368850,32250,32150,32250,32150,128
20240318,135900,713241000,32150,32150,32150,32100,277
20240318,135800,704335550,32150,32150,32150,32100,30
20240318,135700,703372150,32150,32150,32150,32100,91
20240318,135600,700447950,32150,32100,32200,32050,93
20240318,135500,697460800,32100,32150,32200,32100,120
20240318,135400,693607150,32250,32000,32250,32000,91
20240318,135300,690688000,32000,32200,32200,32000,1196
20240318,135200,652309550,32200,32250,32300,32200,135
20240318,135100,647955500,32200,32250,32250,32200,89
20240318,135000,645087800,32300,32250,32300,32200,115
20240318,134900,641378100,32300,32250,32300,32250,79
20240318,134800,638830250,32200,32150,32250,32150,233
20240318,134700,631327650,32100,32250,32250,32100,230
20240318,134600,623922000,32300,32250,32300,32250,130
20240318,134500,619728650,32250,32150,32250,32150,419
20240318,134400,606228250,32150,32250,32300,32150,350
20240318,134300,594951900,32250,32300,32300,32250,150
20240318,134200,590111750,32300,32300,32350,32300,98
20240318,134100,586946250,32300,32350,32350,32300,95
20240318,134000,583876500,32350,32350,32350,32300,131
20240318,133900,579641750,32350,32350,32400,32350,87
20240318,133800,576825850,32350,32400,32400,32350,233
20240318,133700,569284950,32450,32350,32450,32350,123
20240318,133600,565300250,32350,32400,32400,32350,70
20240318,133500,563034950,32350,32350,32400,32350,117
20240318,133400,559249700,32300,32350,32350,32300,70
20240318,133300,556986450,32350,32300,32350,32250,76
20240318,133200,554533800,32300,32250,32400,32200,525
20240318,133100,537547200,32250,32250,32300,32250,115
20240318,133000,533838350,32250,32250,32300,32250,124
20240318,132900,529838650,32250,32250,32300,32250,109
20240318,132800,526322200,32250,32300,32300,32250,179
20240318,132700,520545050,32200,32250,32350,32200,242
20240318,132600,512742500,32250,32450,32500,32200,1077
20240318,132500,477913900,32450,32500,32550,32450,99
20240318,132400,474696150,32500,32550,32550,32500,105
20240318,132300,471283250,32500,32600,32600,32500,18
20240318,132200,470696850,32600,32600,32600,32600,2
20240318,132100,470631650,32500,32600,32600,32500,29
20240318,132000,469687150,32500,32600,32600,32500,222
20240318,131900,462471750,32500,32600,32600,32500,17
20240318,131800,461917750,32500,32600,32600,32500,354
20240318,131700,450399300,32550,32600,32600,32550,3
20240318,131600,450301550,32550,32650,32650,32550,159
20240318,131500,445120600,32650,32600,32650,32600,7
20240318,131400,444892300,32600,32550,32650,32550,50
20240318,131300,443262850,32550,32650,32650,32550,623
20240318,131200,422961900,32650,32650,32650,32600,36
20240318,131100,421787500,32600,32650,32650,32600,7
20240318,131000,421559200,32600,32650,32650,32600,55
20240318,130900,419764150,32650,32700,32700,32650,18
20240318,130800,419175750,32650,32750,32750,32650,261
20240318,130700,410644550,32750,32750,32750,32750,20
20240318,130600,409989550,32750,32750,32750,32750,3
20240318,130500,409891300,32750,32750,32750,32700,83
20240318,130400,407173750,32750,32750,32750,32750,36
20240318,130300,405994750,32750,32750,32750,32750,19
20240318,130200,405372500,32750,32750,32750,32750,4
20240318,130100,405241500,32750,32750,32750,32750,14
20240318,130000,404783000,32800,32850,32850,32700,40
20240318,125900,403472250,32850,32850,32850,32850,4
20240318,125800,403340850,32850,32800,32850,32700,180
20240318,125700,397444400,32800,32800,32800,32800,1
20240318,125600,397411600,32850,32750,32850,32750,36
20240318,125500,396230200,32800,32750,32800,32750,6
20240318,125400,396033550,32850,32750,32850,32750,41
20240318,125300,394690000,32850,32750,32850,32750,16
20240318,125200,394165700,32750,32750,32750,32750,12
20240318,125100,393772700,32750,32700,32750,32700,28
20240318,125000,392856950,32700,32700,32700,32700,5
20240318,124900,392693450,32700,32700,32700,32700,12
20240318,124800,392301050,32700,32650,32700,32650,11
20240318,124700,391941750,32650,32650,32700,32650,31
20240318,124600,390928900,32650,32800,32800,32650,116
20240318,124500,387133850,32800,32800,32850,32800,17
20240318,124400,386575500,32850,32850,32850,32850,20
20240318,124300,385918500,32850,32850,32850,32850,21
20240318,124200,385228650,32850,32850,32850,32800,15
20240318,124100,384735950,32850,32850,32850,32850,10
20240318,124000,384407450,32850,32800,32850,32800,23
20240318,123900,383652200,32750,32800,32800,32750,13
20240318,123800,383226050,32800,32800,32800,32750,28
20240318,123700,382307750,32800,32800,32800,32800,3
20240318,123600,382209350,32800,32800,32800,32750,23
20240318,123500,381455250,32800,32900,32900,32750,14
20240318,123400,380996300,32850,32900,32900,32750,119
20240318,123300,377097600,32750,32900,32900,32750,16
20240318,123200,376571350,32900,32900,32900,32900,3
20240318,123100,376472650,32900,32900,32900,32900,13
20240318,123000,376044950,32850,32900,32900,32800,36
20240318,122900,374863250,32850,32900,32900,32850,14
20240318,122800,374402700,32900,32900,32900,32900,4
20240318,122700,374271100,32850,32900,32900,32850,15
20240318,122600,373777650,32850,32850,32850,32850,6
20240318,122500,373580550,32850,32850,32850,32850,14
20240318,122400,373120650,32850,32850,32850,32800,15
20240318,122300,372627950,32850,32850,32850,32850,3
20240318,122200,372529400,32800,32850,32850,32800,15
20240318,122100,372036700,32850,32850,32850,32850,4
20240318,122000,371905300,32850,32850,32850,32800,13
20240318,121900,371478300,32850,32850,32850,32850,3
20240318,121800,371379750,32850,32850,32850,32850,16
20240318,121700,370854150,32850,32850,32850,32850,3
20240318,121600,370755600,32850,32850,32850,32850,12
20240318,121500,370361400,32850,32750,32850,32750,13
20240318,121400,369935350,32750,32750,32750,32750,8
20240318,121300,369673350,32750,32750,32750,32750,21
20240318,121200,368985600,32750,32750,32750,32750,3
20240318,121100,368887350,32750,32650,32750,32600,218
20240318,121000,361768550,32650,32750,32750,32600,620
20240318,120900,341502050,32750,32850,32850,32750,273
20240318,120800,332544600,32900,32900,32900,32900,2
20240318,120700,332478800,32900,32900,32900,32850,70
20240318,120600,330177000,32900,32900,32900,32900,13
20240318,120500,329749300,32900,32900,32900,32900,3
20240318,120400,329650600,32900,32900,32900,32900,16
20240318,120300,329124200,32850,32850,32850,32850,103
20240318,120200,325740650,32850,32850,32850,32850,15
20240318,120100,325247900,32850,32850,32850,32850,3
20240318,120000,325149350,32800,32850,32850,32800,51
20240318,115900,323474200,32850,32850,32850,32850,2
20240318,115800,323408500,32800,32800,32850,32800,21
20240318,115700,322719000,32850,32850,32850,32800,99
20240318,115600,319468600,32850,32850,32850,32850,3
20240318,115500,319370050,32850,32800,32850,32800,14
20240318,115400,318910200,32850,32850,32850,32850,2
20240318,115300,318844500,32850,32850,32850,32850,15
20240318,115200,318351750,32850,32850,32850,32850,2
20240318,115100,318286050,32850,32850,32850,32850,15
20240318,115000,317793300,32850,32850,32850,32850,2
20240318,114900,317727600,32900,32900,32950,32750,371
20240318,114800,305542550,33000,33050,33050,32900,142
20240318,114700,300863150,33050,33050,33050,33050,3
20240318,114600,300764000,33050,33050,33050,33050,15
20240318,114500,300268250,33050,33050,33050,33050,2
20240318,114400,300202150,33050,33000,33050,33000,140
20240318,114300,295580950,33000,33000,33000,33000,2
20240318,114200,295514950,33000,33000,33000,33000,15
20240318,114100,295019950,33000,33000,33000,33000,2
20240318,114000,294953950,33000,33000,33000,33000,13
20240318,113900,294524950,33000,33000,33000,33000,17
20240318,113800,293963950,33000,33000,33000,33000,3
20240318,113700,293864950,33000,33000,33000,33000,14
20240318,113600,293402950,32950,32850,32950,32850,5
20240318,113500,293238300,32950,32950,32950,32950,18
20240318,113400,292645200,32950,32950,32950,32950,30
20240318,113300,291656700,32950,32950,32950,32950,11
20240318,113200,291294250,32950,32950,32950,32950,1
20240318,113100,291261300,32950,32950,32950,32950,12
20240318,113000,290865900,32950,32950,32950,32950,11
20240318,112900,290503450,32800,32800,32800,32800,0
20240318,112800,290503450,32800,32950,32950,32800,30
20240318,112700,289517800,32800,32800,32800,32800,236
20240318,112600,281777000,32950,33000,33000,32800,214
20240318,112500,274740400,33000,33000,33000,33000,0
20240318,112400,274740400,33000,32950,33000,32950,22
20240318,112300,274014850,32950,32950,32950,32950,63
20240318,112200,271939000,32950,33000,33000,32950,32
20240318,112100,270884000,32950,33050,33050,32950,84
20240318,112000,268109550,33100,33100,33100,33100,0
20240318,111900,268109550,33100,33100,33100,33100,11
20240318,111800,267745450,33050,33050,33050,33050,0
20240318,111700,267745450,33050,33100,33100,33050,55
20240318,111600,265927100,33050,33050,33050,33050,0
20240318,111500,265927100,33050,33100,33100,33050,11
20240318,111400,265563050,33100,33100,33100,33100,0
20240318,111300,265563050,33100,33100,33100,33100,12
20240318,111200,265165850,33100,33100,33100,33100,11
20240318,111100,264801750,33000,33000,33000,33000,0
20240318,111000,264801750,33000,33000,33100,33000,62
20240318,110900,262754550,33000,33100,33100,33000,121
20240318,110800,258753800,33200,33200,33200,33100,52
20240318,110700,257028500,33100,33100,33100,33100,2
20240318,110600,256962300,33200,33150,33200,33100,66
20240318,110500,254774950,33200,33150,33200,33150,7
20240318,110400,254542750,33250,33250,33250,33250,10
20240318,110300,254210250,33250,33250,33250,33250,13
20240318,110200,253778000,33150,33150,33150,33150,5
20240318,110100,253612250,33250,33250,33250,33250,10
20240318,110000,253279750,33250,33250,33250,33250,12
20240318,105900,252880750,33250,33200,33250,33100,48
20240318,105800,251289150,33200,33200,33200,33200,4
20240318,105700,251156350,33200,33250,33300,33200,34
20240318,105600,250026800,33300,33250,33300,33250,5
20240318,105500,249860500,33300,33250,33300,33250,14
20240318,105400,249394350,33300,33300,33300,33250,15
20240318,105300,248895050,33300,33250,33300,33250,16
20240318,105200,248362800,33250,33250,33250,33250,15
20240318,105100,247864050,33250,33250,33250,33250,4
20240318,105000,247731050,33250,33250,33250,33100,33
20240318,104900,246635850,33250,33200,33250,33200,6
20240318,104800,246436450,33250,33200,33250,33100,19
20240318,104700,245805000,33100,33100,33100,33100,21
20240318,104600,245109900,33100,33250,33300,33100,436
20240318,104500,230624100,33250,33250,33250,33250,1
20240318,104400,230590850,33300,33250,33300,33250,5
20240318,104300,230424550,33300,33250,33300,33250,18
20240318,104200,229825400,33250,33250,33250,33250,0
20240318,104100,229825400,33250,33200,33250,33200,35
20240318,104000,228662100,33200,33200,33200,33200,1
20240318,103900,228628900,33200,33150,33200,33150,13
20240318,103800,228197400,33150,33150,33150,33150,3
20240318,103700,228097950,33250,33200,33250,33150,71
20240318,103600,225742950,33250,33250,33250,33250,11
20240318,103500,225377200,33200,33200,33200,33200,1
20240318,103400,225344000,33250,33200,33250,33200,23
20240318,103300,224579750,33250,33250,33250,33200,16
20240318,103200,224048250,33250,33150,33250,33150,262
20240318,103100,215361950,33150,33150,33150,33150,1
20240318,103000,215328800,33000,33000,33150,33000,64
20240318,102900,213215000,33000,33000,33000,33000,0
20240318,102800,213215000,33000,33000,33150,33000,21
20240318,102700,212520500,33000,33200,33200,33000,172
20240318,102600,206821350,33150,33150,33150,33150,93
20240318,102500,203738400,33100,33350,33400,33100,126
20240318,102400,199548200,33350,33350,33350,33350,0
20240318,102300,199548200,33350,33350,33350,33350,12
20240318,102200,199148000,33350,33350,33350,33350,2
20240318,102100,199081300,33400,33300,33400,33300,12
20240318,102000,198681100,33300,33350,33350,33300,4
20240318,101900,198547850,33400,33350,33400,33350,42
20240318,101800,197145250,33350,33350,33350,33350,10
20240318,101700,196811750,33350,33350,33350,33350,1
20240318,101600,196778400,33350,33300,33350,33300,15
20240318,101500,196278200,33300,33300,33300,33300,1
20240318,101400,196244900,33350,33300,33350,33300,28
20240318,101300,195311200,33300,33300,33300,33300,8
20240318,101200,195044800,33350,33350,33450,33350,28
20240318,101100,194109900,33350,33400,33400,33350,45
20240318,101000,192606950,33450,33400,33450,33400,28
20240318,100900,191670550,33350,33350,33350,33350,3
20240318,100800,191570500,33350,33350,33350,33350,6
20240318,100700,191370400,33350,33350,33350,33350,13
20240318,100600,190936850,33350,33350,33350,33350,2
20240318,100500,190870150,33350,33350,33350,33350,13
20240318,100400,190436600,33350,33350,33350,33350,0
20240318,100300,190436600,33350,33350,33350,33350,11
20240318,100200,190069750,33350,33350,33350,33350,0
20240318,100100,190069750,33350,33350,33350,33350,11
20240318,100000,189702900,33350,33300,33350,33300,18
20240318,095900,189102700,33300,33300,33300,33300,3
20240318,095800,189002800,33300,33300,33300,33300,14
20240318,095700,188536600,33300,33300,33300,33300,0
20240318,095600,188536600,33300,33300,33300,33200,63
20240318,095500,186439300,33300,33250,33300,33250,4
20240318,095400,186306200,33300,33150,33300,33150,4
20240318,095300,186173300,33150,33300,33350,33150,21
20240318,095200,185473450,33350,33250,33350,33250,12
20240318,095100,185074350,33250,33150,33350,33150,27
20240318,095000,184177350,33150,33150,33150,33150,1
20240318,094900,184144200,33150,33150,33150,33150,160
20240318,094800,178840200,33050,33050,33050,33050,6
20240318,094700,178641900,33050,33050,33050,33050,18
20240318,094600,178047000,33000,33000,33000,33000,30
20240318,094500,177057000,33000,33000,33050,33000,73
20240318,094400,174647500,33000,33050,33050,33000,41
20240318,094300,173293700,33050,33000,33050,33000,427
20240318,094200,159182300,33000,33050,33050,33000,46
20240318,094100,157663800,33000,33000,33000,33000,40
20240318,094000,156343800,33000,33000,33100,33000,36
20240318,093900,155154500,33000,33000,33100,33000,52
20240318,093800,153438300,33100,33000,33100,33000,72
20240318,093700,151056900,33050,33250,33250,33050,334
20240318,093600,139985100,33250,33150,33300,33000,158
20240318,093500,134735450,33250,33350,33350,33250,49
20240318,093400,133106100,33150,33000,33150,33000,63
20240318,093300,131022300,33000,33150,33150,33000,34
20240318,093200,129896700,33150,33150,33150,33000,41
20240318,093100,128538500,33250,33000,33350,33000,61
20240318,093000,126514200,33000,33350,33350,33000,55
20240318,092900,124688450,33350,33150,33450,33150,99
20240318,092800,121393350,33150,33050,33150,33050,117
20240318,092700,117523950,33050,33050,33100,32950,44
20240318,092600,116068100,33100,32900,33100,32900,84
20240318,092500,113299550,32900,32850,32900,32850,67
20240318,092400,111097100,32850,33000,33000,32850,167
20240318,092300,105608200,32850,32750,33000,32750,52
20240318,092200,103900150,32850,32800,32850,32750,59
20240318,092100,101963900,32800,32850,32850,32800,66
20240318,092000,99796150,32900,32900,33000,32900,200
20240318,091900,93215150,32900,32900,32900,32900,42
20240318,091800,91833350,33000,32950,33050,32900,315
20240318,091700,81452400,33000,33150,33300,32900,256
20240318,091600,72971700,33100,33300,33350,33100,22
20240318,091500,72241150,33300,33250,33350,33200,13
20240318,091400,71808800,33200,33250,33250,33200,24
20240318,091300,71011700,33200,33250,33250,33200,58
20240318,091200,69083900,33400,33400,33450,33400,220
20240318,091100,61726650,33400,33250,33450,33250,5
20240318,091000,61560050,33250,33300,33300,33250,429
20240318,090900,47274850,33450,33400,33450,33400,45
20240318,090800,45770250,33400,33500,33500,33400,37
20240318,090700,44532700,33550,33550,33550,33550,20
20240318,090600,43861700,33500,33600,33600,33500,44
20240318,090500,42386700,33500,33400,33500,33400,693
20240318,090400,19199600,33350,33400,33450,33300,204
20240318,090300,12393500,33400,33350,33400,33350,92
20240318,090200,9320800,33350,33100,33400,33100,109
20240318,090100,5683250,33050,33000,33050,33000,3
20240318,090000,5584150,33000,32800,33000,32800,170