KissMeData/179900/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202700,3856992550,35000,35000,35000,35000,826
20240318,202600,3856992550,35000,35000,35000,35000,0
20240318,202500,3856992550,35000,35000,35000,35000,0
20240318,202400,3856992550,35000,35000,35000,35000,0
20240318,202300,3856992550,35000,35000,35000,35000,0
20240318,202200,3856992550,35000,35000,35000,35000,0
20240318,202100,3856992550,35000,35000,35000,35000,0
20240318,202000,3856992550,35000,35000,35000,35000,0
20240318,201900,3856992550,35000,35000,35000,35000,0
20240318,201800,3856992550,35000,35000,35000,35000,0
20240318,201700,3856992550,35000,35000,35000,35000,0
20240318,201600,3856992550,35000,35000,35000,35000,0
20240318,201500,3856992550,35000,35000,35000,35000,0
20240318,201400,3856992550,35000,35000,35000,35000,0
20240318,201300,3856992550,35000,35000,35000,35000,0
20240318,201200,3856992550,35000,35000,35000,35000,0
20240318,201100,3856992550,35000,35000,35000,35000,0
20240318,201000,3856992550,35000,35000,35000,35000,0
20240318,200900,3856992550,35000,35000,35000,35000,0
20240318,200800,3856992550,35000,35000,35000,35000,0
20240318,200700,3856992550,35000,35000,35000,35000,0
20240318,200600,3856992550,35000,35000,35000,35000,0
20240318,200500,3856992550,35000,35000,35000,35000,0
20240318,200400,3856992550,35000,35000,35000,35000,0
20240318,200300,3856992550,35000,35000,35000,35000,0
20240318,200200,3856992550,35000,35000,35000,35000,0
20240318,200100,3856992550,35000,35000,35000,35000,0
20240318,200000,3856992550,35000,35000,35000,35000,0
20240318,195900,3856992550,35000,35000,35000,35000,0
20240318,195800,3856992550,35000,35000,35000,35000,0
20240318,195700,3856992550,35000,35000,35000,35000,826
20240318,195600,3856992550,35000,35000,35000,35000,0
20240318,195500,3856992550,35000,35000,35000,35000,0
20240318,195400,3856992550,35000,35000,35000,35000,0
20240318,195300,3856992550,35000,35000,35000,35000,0
20240318,195200,3856992550,35000,35000,35000,35000,0
20240318,195100,3856992550,35000,35000,35000,35000,0
20240318,195000,3856992550,35000,35000,35000,35000,0
20240318,194900,3856992550,35000,35000,35000,35000,0
20240318,194800,3856992550,35000,35000,35000,35000,0
20240318,194700,3856992550,35000,35000,35000,35000,0
20240318,194600,3856992550,35000,35000,35000,35000,0
20240318,194500,3856992550,35000,35000,35000,35000,0
20240318,194400,3856992550,35000,35000,35000,35000,0
20240318,194300,3856992550,35000,35000,35000,35000,0
20240318,194200,3856992550,35000,35000,35000,35000,0
20240318,194100,3856992550,35000,35000,35000,35000,0
20240318,194000,3856992550,35000,35000,35000,35000,0
20240318,193900,3856992550,35000,35000,35000,35000,0
20240318,193800,3856992550,35000,35000,35000,35000,0
20240318,193700,3856992550,35000,35000,35000,35000,0
20240318,193600,3856992550,35000,35000,35000,35000,0
20240318,193500,3856992550,35000,35000,35000,35000,0
20240318,193400,3856992550,35000,35000,35000,35000,0
20240318,193300,3856992550,35000,35000,35000,35000,0
20240318,193200,3856992550,35000,35000,35000,35000,0
20240318,193100,3856992550,35000,35000,35000,35000,0
20240318,193000,3856992550,35000,35000,35000,35000,0
20240318,192900,3856992550,35000,35000,35000,35000,0
20240318,192800,3856992550,35000,35000,35000,35000,0
20240318,192700,3856992550,35000,35000,35000,35000,826
20240318,192600,3856992550,35000,35000,35000,35000,0
20240318,192500,3856992550,35000,35000,35000,35000,0
20240318,192400,3856992550,35000,35000,35000,35000,0
20240318,192300,3856992550,35000,35000,35000,35000,0
20240318,192200,3856992550,35000,35000,35000,35000,0
20240318,192100,3856992550,35000,35000,35000,35000,0
20240318,192000,3856992550,35000,35000,35000,35000,0
20240318,191900,3856992550,35000,35000,35000,35000,0
20240318,191800,3856992550,35000,35000,35000,35000,0
20240318,191700,3856992550,35000,35000,35000,35000,0
20240318,191600,3856992550,35000,35000,35000,35000,0
20240318,191500,3856992550,35000,35000,35000,35000,0
20240318,191400,3856992550,35000,35000,35000,35000,0
20240318,191300,3856992550,35000,35000,35000,35000,0
20240318,191200,3856992550,35000,35000,35000,35000,0
20240318,191100,3856992550,35000,35000,35000,35000,0
20240318,191000,3856992550,35000,35000,35000,35000,0
20240318,190900,3856992550,35000,35000,35000,35000,0
20240318,190800,3856992550,35000,35000,35000,35000,0
20240318,190700,3856992550,35000,35000,35000,35000,0
20240318,190600,3856992550,35000,35000,35000,35000,0
20240318,190500,3856992550,35000,35000,35000,35000,0
20240318,190400,3856992550,35000,35000,35000,35000,0
20240318,190300,3856992550,35000,35000,35000,35000,0
20240318,190200,3856992550,35000,35000,35000,35000,0
20240318,190100,3856992550,35000,35000,35000,35000,0
20240318,190000,3856992550,35000,35000,35000,35000,0
20240318,185900,3856992550,35000,35000,35000,35000,0
20240318,185800,3856992550,35000,35000,35000,35000,0
20240318,185700,3856992550,35000,35000,35000,35000,826
20240318,185600,3856992550,35000,35000,35000,35000,0
20240318,185500,3856992550,35000,35000,35000,35000,0
20240318,185400,3856992550,35000,35000,35000,35000,0
20240318,185300,3856992550,35000,35000,35000,35000,0
20240318,185200,3856992550,35000,35000,35000,35000,0
20240318,185100,3856992550,35000,35000,35000,35000,0
20240318,185000,3856992550,35000,35000,35000,35000,0
20240318,184900,3856992550,35000,35000,35000,35000,0
20240318,184800,3856992550,35000,35000,35000,35000,0
20240318,184700,3856992550,35000,35000,35000,35000,0
20240318,184600,3856992550,35000,35000,35000,35000,0
20240318,184500,3856992550,35000,35000,35000,35000,0
20240318,184400,3856992550,35000,35000,35000,35000,0
20240318,184300,3856992550,35000,35000,35000,35000,0
20240318,184200,3856992550,35000,35000,35000,35000,0
20240318,184100,3856992550,35000,35000,35000,35000,0
20240318,184000,3856992550,35000,35000,35000,35000,0
20240318,183900,3856992550,35000,35000,35000,35000,0
20240318,183800,3856992550,35000,35000,35000,35000,0
20240318,183700,3856992550,35000,35000,35000,35000,0
20240318,183600,3856992550,35000,35000,35000,35000,0
20240318,183500,3856992550,35000,35000,35000,35000,0
20240318,183400,3856992550,35000,35000,35000,35000,0
20240318,183300,3856992550,35000,35000,35000,35000,0
20240318,183200,3856992550,35000,35000,35000,35000,0
20240318,183100,3856992550,35000,35000,35000,35000,0
20240318,183000,3856992550,35000,35000,35000,35000,0
20240318,182900,3856992550,35000,35000,35000,35000,0
20240318,182800,3856992550,35000,35000,35000,35000,0
20240318,182700,3856992550,35000,35000,35000,35000,826
20240318,182600,3856992550,35000,35000,35000,35000,0
20240318,182500,3856992550,35000,35000,35000,35000,0
20240318,182400,3856992550,35000,35000,35000,35000,0
20240318,182300,3856992550,35000,35000,35000,35000,0
20240318,182200,3856992550,35000,35000,35000,35000,0
20240318,182100,3856992550,35000,35000,35000,35000,0
20240318,182000,3856992550,35000,35000,35000,35000,0
20240318,181900,3856992550,35000,35000,35000,35000,0
20240318,181800,3856992550,35000,35000,35000,35000,0
20240318,181700,3856992550,35000,35000,35000,35000,0
20240318,181600,3856992550,35000,35000,35000,35000,0
20240318,181500,3856992550,35000,35000,35000,35000,0
20240318,181400,3856992550,35000,35000,35000,35000,0
20240318,181300,3856992550,35000,35000,35000,35000,0
20240318,181200,3856992550,35000,35000,35000,35000,0
20240318,181100,3856992550,35000,35000,35000,35000,0
20240318,181000,3856992550,35000,35000,35000,35000,0
20240318,180900,3856992550,35000,35000,35000,35000,0
20240318,180800,3856992550,35000,35000,35000,35000,0
20240318,180700,3856992550,35000,35000,35000,35000,0
20240318,180600,3856992550,35000,35000,35000,35000,0
20240318,180500,3856992550,35000,35000,35000,35000,0
20240318,180400,3856992550,35000,35000,35000,35000,0
20240318,180300,3856992550,35000,35000,35000,35000,0
20240318,180200,3856992550,35000,35000,35000,35000,0
20240318,180100,3856992550,35000,35000,35000,35000,0
20240318,180000,3856992550,35000,35000,35000,35000,0
20240318,175900,3856992550,35000,35000,35000,35000,0
20240318,175800,3856992550,35000,35000,35000,35000,0
20240318,175700,3856992550,35000,35000,35000,35000,826
20240318,175600,3856992550,35000,35000,35000,35000,0
20240318,175500,3856992550,35000,35000,35000,35000,0
20240318,175400,3856992550,35000,35000,35000,35000,0
20240318,175300,3856992550,35000,35000,35000,35000,0
20240318,175200,3856992550,35000,35000,35000,35000,0
20240318,175100,3856992550,35000,35000,35000,35000,0
20240318,175000,3856992550,35000,35000,35000,35000,0
20240318,174900,3856992550,35000,35000,35000,35000,0
20240318,174800,3856992550,35000,35000,35000,35000,0
20240318,174700,3856992550,35000,35000,35000,35000,0
20240318,174600,3856992550,35000,35000,35000,35000,0
20240318,174500,3856992550,35000,35000,35000,35000,0
20240318,174400,3856992550,35000,35000,35000,35000,0
20240318,174300,3856992550,35000,35000,35000,35000,0
20240318,174200,3856992550,35000,35000,35000,35000,0
20240318,174100,3856992550,35000,35000,35000,35000,0
20240318,174000,3856992550,35000,35000,35000,35000,0
20240318,173900,3856992550,35000,35000,35000,35000,0
20240318,173800,3856992550,35000,35000,35000,35000,0
20240318,173700,3856992550,35000,35000,35000,35000,0
20240318,173600,3856992550,35000,35000,35000,35000,0
20240318,173500,3856992550,35000,35000,35000,35000,0
20240318,173400,3856992550,35000,35000,35000,35000,0
20240318,173300,3856992550,35000,35000,35000,35000,0
20240318,173200,3856992550,35000,35000,35000,35000,0
20240318,173100,3856992550,35000,35000,35000,35000,0
20240318,173000,3856992550,35000,35000,35000,35000,0
20240318,172900,3856992550,35000,35000,35000,35000,0
20240318,172800,3856992550,35000,35000,35000,35000,0
20240318,172700,3856992550,35000,35000,35000,35000,826
20240318,172600,3856992550,35000,35000,35000,35000,0
20240318,172500,3856992550,35000,35000,35000,35000,0
20240318,172400,3856992550,35000,35000,35000,35000,0
20240318,172300,3856992550,35000,35000,35000,35000,0
20240318,172200,3856992550,35000,35000,35000,35000,0
20240318,172100,3856992550,35000,35000,35000,35000,0
20240318,172000,3856992550,35000,35000,35000,35000,0
20240318,171900,3856992550,35000,35000,35000,35000,0
20240318,171800,3856992550,35000,35000,35000,35000,0
20240318,171700,3856992550,35000,35000,35000,35000,0
20240318,171600,3856992550,35000,35000,35000,35000,0
20240318,171500,3856992550,35000,35000,35000,35000,0
20240318,171400,3856992550,35000,35000,35000,35000,0
20240318,171300,3856992550,35000,35000,35000,35000,0
20240318,171200,3856992550,35000,35000,35000,35000,0
20240318,171100,3856992550,35000,35000,35000,35000,0
20240318,171000,3856992550,35000,35000,35000,35000,0
20240318,170900,3856992550,35000,35000,35000,35000,0
20240318,170800,3856992550,35000,35000,35000,35000,0
20240318,170700,3856992550,35000,35000,35000,35000,0
20240318,170600,3856992550,35000,35000,35000,35000,0
20240318,170500,3856992550,35000,35000,35000,35000,0
20240318,170400,3856992550,35000,35000,35000,35000,0
20240318,170300,3856992550,35000,35000,35000,35000,0
20240318,170200,3856992550,35000,35000,35000,35000,0
20240318,170100,3856992550,35000,35000,35000,35000,0
20240318,170000,3856992550,35000,35000,35000,35000,0
20240318,165900,3856992550,35000,35000,35000,35000,0
20240318,165800,3856992550,35000,35000,35000,35000,0
20240318,165700,3856992550,35000,35000,35000,35000,826
20240318,165600,3856992550,35000,35000,35000,35000,0
20240318,165500,3856992550,35000,35000,35000,35000,0
20240318,165400,3856992550,35000,35000,35000,35000,0
20240318,165300,3856992550,35000,35000,35000,35000,0
20240318,165200,3856992550,35000,35000,35000,35000,0
20240318,165100,3856992550,35000,35000,35000,35000,0
20240318,165000,3856992550,35000,35000,35000,35000,0
20240318,164900,3856992550,35000,35000,35000,35000,0
20240318,164800,3856992550,35000,35000,35000,35000,0
20240318,164700,3856992550,35000,35000,35000,35000,0
20240318,164600,3856992550,35000,35000,35000,35000,0
20240318,164500,3856992550,35000,35000,35000,35000,0
20240318,164400,3856992550,35000,35000,35000,35000,0
20240318,164300,3856992550,35000,35000,35000,35000,0
20240318,164200,3856992550,35000,35000,35000,35000,0
20240318,164100,3856992550,35000,35000,35000,35000,0
20240318,164000,3856992550,35000,35000,35000,35000,0
20240318,163900,3856992550,35000,35000,35000,35000,0
20240318,163800,3856992550,35000,35000,35000,35000,0
20240318,163700,3856992550,35000,35000,35000,35000,0
20240318,163600,3856992550,35000,35000,35000,35000,0
20240318,163500,3856992550,35000,35000,35000,35000,0
20240318,163400,3856992550,35000,35000,35000,35000,0
20240318,163300,3856992550,35000,35000,35000,35000,0
20240318,163200,3856992550,35000,35000,35000,35000,0
20240318,163100,3856992550,35000,35000,35000,35000,0
20240318,163000,3856992550,35000,35000,35000,35000,0
20240318,162900,3856992550,35000,35000,35000,35000,0
20240318,162800,3856992550,35000,35000,35000,35000,0
20240318,162700,3856992550,35000,35000,35000,35000,826
20240318,162600,3856992550,35000,35000,35000,35000,0
20240318,162500,3856992550,35000,35000,35000,35000,0
20240318,162400,3856992550,35000,35000,35000,35000,0
20240318,162300,3856992550,35000,35000,35000,35000,0
20240318,162200,3856992550,35000,35000,35000,35000,0
20240318,162100,3856992550,35000,35000,35000,35000,0
20240318,162000,3856992550,35000,35000,35000,35000,0
20240318,161900,3856992550,35000,35000,35000,35000,0
20240318,161800,3856992550,35000,35000,35000,35000,0
20240318,161700,3856992550,35000,35000,35000,35000,0
20240318,161600,3856992550,35000,35000,35000,35000,0
20240318,161500,3856992550,35000,35000,35000,35000,0
20240318,161400,3856992550,35000,35000,35000,35000,0
20240318,161300,3856992550,35000,35000,35000,35000,0
20240318,161200,3856992550,35000,35000,35000,35000,0
20240318,161100,3856992550,35000,35000,35000,35000,0
20240318,161000,3856992550,35000,35000,35000,35000,0
20240318,160900,3856992550,35000,35000,35000,35000,0
20240318,160800,3856992550,35000,35000,35000,35000,0
20240318,160700,3856992550,35000,35000,35000,35000,0
20240318,160600,3856992550,35000,35000,35000,35000,0
20240318,160500,3856992550,35000,35000,35000,35000,0
20240318,160400,3856992550,35000,35000,35000,35000,0
20240318,160300,3856992550,35000,35000,35000,35000,0
20240318,160200,3856992550,35000,35000,35000,35000,0
20240318,160100,3856992550,35000,35000,35000,35000,0
20240318,160000,3856992550,35000,35000,35000,35000,0
20240318,155900,3856992550,35000,35000,35000,35000,0
20240318,155800,3856992550,35000,35000,35000,35000,0
20240318,155700,3856992550,35000,35000,35000,35000,826
20240318,155600,3856992550,35000,35000,35000,35000,0
20240318,155500,3856992550,35000,35000,35000,35000,0
20240318,155400,3856992550,35000,35000,35000,35000,0
20240318,155300,3856992550,35000,35000,35000,35000,0
20240318,155200,3856992550,35000,35000,35000,35000,0
20240318,155100,3856992550,35000,35000,35000,35000,0
20240318,155000,3856992550,35000,35000,35000,35000,0
20240318,154900,3856992550,35000,35000,35000,35000,0
20240318,154800,3856992550,35000,35000,35000,35000,0
20240318,154700,3856992550,35000,35000,35000,35000,0
20240318,154600,3856992550,35000,35000,35000,35000,0
20240318,154500,3856992550,35000,35000,35000,35000,0
20240318,154400,3856992550,35000,35000,35000,35000,0
20240318,154300,3856992550,35000,35000,35000,35000,0
20240318,154200,3856992550,35000,35000,35000,35000,0
20240318,154100,3856992550,35000,35000,35000,35000,0
20240318,154000,3856992550,35000,35000,35000,35000,0
20240318,153900,3856992550,35000,35000,35000,35000,0
20240318,153800,3856992550,35000,35000,35000,35000,0
20240318,153700,3856992550,35000,35000,35000,35000,0
20240318,153600,3856992550,35000,35000,35000,35000,0
20240318,153500,3856992550,35000,35000,35000,35000,0
20240318,153400,3856992550,35000,35000,35000,35000,0
20240318,153300,3856992550,35000,35000,35000,35000,0
20240318,153200,3856992550,35000,35000,35000,35000,0
20240318,153100,3856992550,35000,35000,35000,35000,0
20240318,153000,3856992550,35000,35000,35000,35000,826
20240318,152900,3828082550,34600,34600,34600,34600,0
20240318,152800,3828082550,34600,34600,34600,34600,0
20240318,152700,3828082550,34600,34600,34600,34600,0
20240318,152600,3828082550,34600,34600,34600,34600,0
20240318,152500,3828082550,34600,34600,34600,34600,0
20240318,152400,3828082550,34600,34600,34600,34600,0
20240318,152300,3828082550,34600,34600,34600,34600,0
20240318,152200,3828082550,34600,34600,34600,34600,0
20240318,152100,3828082550,34600,34600,34600,34600,0
20240318,152000,3828082550,34600,34600,34600,34600,0
20240318,151900,3828082550,34600,34600,34800,34550,303
20240318,151800,3817598800,34800,34650,34800,34650,99
20240318,151700,3814158700,34600,34550,34900,34550,231
20240318,151600,3806154400,34750,34650,34750,34650,148
20240318,151500,3801021350,34550,34650,34650,34550,830
20240318,151400,3772324700,34700,34800,34800,34700,1142
20240318,151300,3732627400,34850,34900,34900,34850,763
20240318,151200,3706026600,34900,34800,34900,34800,383
20240318,151100,3692670600,34750,34750,34750,34750,247
20240318,151000,3684087350,34750,34750,34750,34750,275
20240318,150900,3674531100,34650,34650,34650,34650,0
20240318,150800,3674531100,34650,34700,34700,34650,114
20240318,150700,3670579250,34700,34800,34800,34600,832
20240318,150600,3641710250,34850,34900,34900,34850,183
20240318,150500,3635329700,34900,34750,34900,34750,172
20240318,150400,3629347500,34700,34650,34700,34650,631
20240318,150300,3607477650,34600,34650,34650,34600,245
20240318,150200,3598991200,34650,34650,34650,34650,40
20240318,150100,3597605200,34550,34650,34650,34550,482
20240318,150000,3580934250,34650,34650,34650,34600,286
20240318,145900,3571032550,34650,34500,34650,34500,104
20240318,145800,3567432350,34500,34500,34500,34400,517
20240318,145700,3549626600,34450,34400,34500,34400,72
20240318,145600,3547146900,34350,34500,34550,34350,1003
20240318,145500,3512601850,34500,34600,34650,34500,864
20240318,145400,3482774050,34550,34650,34650,34550,1324
20240318,145300,3437021050,34650,34550,34700,34550,806
20240318,145200,3409094700,34550,34600,34600,34550,446
20240318,145100,3393678450,34600,34600,34600,34550,121
20240318,145000,3389492300,34550,34650,34650,34550,240
20240318,144900,3381188500,34650,34600,34650,34550,252
20240318,144800,3372466900,34600,34650,34700,34600,457
20240318,144700,3356640350,34650,34650,34700,34650,38
20240318,144600,3355323250,34600,34600,34600,34600,17
20240318,144500,3354735050,34650,34800,34900,34550,713
20240318,144400,3330041350,34800,34750,34800,34700,534
20240318,144300,3311494600,34750,34750,34750,34700,40
20240318,144200,3310104900,34700,34750,34750,34700,27
20240318,144100,3309167100,34700,34750,34800,34700,355
20240318,144000,3296830450,34750,34800,34800,34700,186
20240318,143900,3290365700,34800,34800,34800,34700,149
20240318,143800,3285184400,34700,34750,34750,34700,30
20240318,143700,3284142100,34700,34700,34750,34650,280
20240318,143600,3274426150,34700,34650,34750,34650,23
20240318,143500,3273627350,34650,34700,34700,34650,38
20240318,143400,3272308950,34700,34650,34700,34650,1201
20240318,143300,3230651150,34650,34700,34700,34650,265
20240318,143200,3221457200,34750,34800,34800,34750,154
20240318,143100,3216104850,34800,34800,34800,34700,133
20240318,143000,3211481300,34800,34850,34900,34700,1174
20240318,142900,3170669200,34900,34850,34900,34850,100
20240318,142800,3167180550,34900,34900,34900,34850,101
20240318,142700,3163657700,34900,34800,34900,34800,25
20240318,142600,3162785900,34800,34800,34800,34800,26
20240318,142500,3161881100,34800,34900,34950,34800,465
20240318,142400,3145687000,34900,34900,34900,34850,218
20240318,142300,3138087850,34900,34850,34900,34850,44
20240318,142200,3136552700,34850,34850,34850,34850,104
20240318,142100,3132928300,34850,34850,34850,34800,597
20240318,142000,3112127350,34850,34850,34900,34850,29
20240318,141900,3111115850,34800,34850,34850,34800,70
20240318,141800,3108677000,34850,34850,35000,34850,813
20240318,141700,3080294600,34850,34850,34850,34850,9
20240318,141600,3079980950,34850,34850,34850,34850,16
20240318,141500,3079423350,34850,34800,34850,34800,74
20240318,141400,3076847250,34750,34950,34950,34750,22
20240318,141300,3076078950,34750,34900,34900,34700,1015
20240318,141200,3040732150,34900,34950,34950,34900,153
20240318,141100,3035386900,34900,34950,34950,34900,95
20240318,141000,3032070600,34950,34900,34950,34900,86
20240318,140900,3029067800,34900,34850,34900,34850,69
20240318,140800,3026662450,34850,34950,34950,34700,983
20240318,140700,2992436250,34950,34900,34950,34900,117
20240318,140600,2988348300,34900,34900,34900,34900,9
20240318,140500,2988034200,34850,34900,34900,34800,137
20240318,140400,2983259100,35000,34700,35200,34700,1786
20240318,140300,2920493800,34650,34700,35150,34650,943
20240318,140200,2887484100,34650,34600,34650,34600,67
20240318,140100,2885163100,34600,34650,34650,34550,66
20240318,140000,2882877500,34550,34600,34600,34550,181
20240318,135900,2876615400,34650,34700,34750,34600,899
20240318,135800,2845453750,34750,34800,34800,34750,212
20240318,135700,2838081650,34800,34750,34800,34750,251
20240318,135600,2829349050,34750,34700,34750,34700,67
20240318,135500,2827021350,34700,34750,34800,34700,256
20240318,135400,2818125250,34800,34800,34800,34800,47
20240318,135300,2816489650,34850,34850,34850,34850,211
20240318,135200,2809136300,34850,35000,35000,34850,529
20240318,135100,2790674700,35050,34950,35050,34950,365
20240318,135000,2777917600,35050,34950,35050,34950,55
20240318,134900,2775991550,35000,34950,35000,34950,249
20240318,134800,2767277700,34950,34950,34950,34950,10
20240318,134700,2766928200,34950,34950,34950,34950,66
20240318,134600,2764621500,34950,35000,35050,34950,182
20240318,134500,2758251700,35100,35050,35100,35050,200
20240318,134400,2751240550,34900,35000,35000,34900,236
20240318,134300,2742992150,35000,34950,35000,34950,129
20240318,134200,2738478450,34950,35250,35250,34950,577
20240318,134100,2718256400,35200,35200,35200,35200,138
20240318,134000,2713398800,35150,35150,35150,35150,103
20240318,133900,2709778350,35200,35050,35200,35050,232
20240318,133800,2701621650,35050,35050,35050,35050,12
20240318,133700,2701201050,35000,34950,35000,34950,100
20240318,133600,2697701100,34950,34950,34950,34950,93
20240318,133500,2694450750,34950,34950,34950,34950,122
20240318,133400,2690186850,34950,34950,34950,34950,1
20240318,133300,2690151900,34800,34900,34900,34800,50
20240318,133200,2688410600,34900,35000,35000,34900,451
20240318,133100,2672646350,35000,35000,35000,35000,100
20240318,133000,2669146350,35050,35100,35100,35050,271
20240318,132900,2659641150,35150,35100,35150,35100,63
20240318,132800,2657429500,35150,35200,35200,35150,99
20240318,132700,2653949600,35200,35400,35400,35200,903
20240318,132600,2622096800,35250,35400,35450,35250,492
20240318,132500,2604710100,35350,35300,35350,35300,1406
20240318,132400,2555071300,35250,35200,35250,35200,789
20240318,132300,2527269450,35200,35200,35250,35200,778
20240318,132200,2499875300,35200,35150,35200,35150,243
20240318,132100,2491324050,35150,35100,35200,35100,231
20240318,132000,2483198650,35100,35050,35200,34950,1723
20240318,131900,2422680700,35150,35050,35150,35050,659
20240318,131800,2399567000,35050,34950,35050,34950,1188
20240318,131700,2357992450,34900,34850,34900,34850,1172
20240318,131600,2317133950,34850,34800,34850,34800,64
20240318,131500,2314906350,34850,34800,34850,34800,836
20240318,131400,2285806050,34800,34800,34800,34800,116
20240318,131300,2281769250,34800,34800,34800,34750,259
20240318,131200,2272758850,34800,34800,34800,34800,124
20240318,131100,2268443650,34750,34750,34750,34750,65
20240318,131000,2266184900,34750,34700,34750,34700,348
20240318,130900,2254103050,34750,34750,34750,34750,209
20240318,130800,2246840300,34750,34750,34750,34750,80
20240318,130700,2244060300,34800,34700,34800,34700,147
20240318,130600,2238949150,34700,34700,34700,34700,8
20240318,130500,2238671550,34700,34700,34700,34700,103
20240318,130400,2235097450,34700,34800,34850,34700,742
20240318,130300,2209292650,34800,34850,34850,34800,33
20240318,130200,2208143850,34900,34800,34900,34800,228
20240318,130100,2200188250,34800,34800,34800,34800,41
20240318,130000,2198761450,34800,34750,34800,34750,63
20240318,125900,2196571850,34800,34800,34800,34800,142
20240318,125800,2191630250,34800,34800,34800,34800,50
20240318,125700,2189890250,34800,34750,34800,34750,63
20240318,125600,2187700600,34800,34750,34800,34750,171
20240318,125500,2181751150,34750,34800,34800,34750,602
20240318,125400,2160816650,34750,34800,34800,34750,34
20240318,125300,2159634800,34750,34750,34750,34750,83
20240318,125200,2156750550,34750,34750,34750,34750,27
20240318,125100,2155812300,34800,34750,34800,34750,142
20240318,125000,2150876450,34800,34850,34850,34800,585
20240318,124900,2130505900,34900,34900,34900,34900,25
20240318,124800,2129633400,34800,34800,34800,34800,228
20240318,124700,2121699000,34800,34850,34850,34800,120
20240318,124600,2117517150,34900,34850,34900,34850,196
20240318,124500,2110681750,34850,34850,34850,34850,142
20240318,124400,2105733050,34850,34850,34850,34850,8
20240318,124300,2105454250,34850,34850,34850,34850,256
20240318,124200,2096532650,34800,34800,34800,34800,0
20240318,124100,2096532650,34800,34800,34800,34800,285
20240318,124000,2086614650,34800,34800,34800,34800,9
20240318,123900,2086301450,34800,34800,34800,34800,0
20240318,123800,2086301450,34800,34800,34800,34800,0
20240318,123700,2086301450,34800,34900,34900,34800,328
20240318,123600,2074874750,34900,34800,34900,34800,108
20240318,123500,2071115550,34750,34850,34850,34750,399
20240318,123400,2057223550,34850,34800,34850,34800,62
20240318,123300,2055065600,34800,34800,34800,34800,64
20240318,123200,2052838400,34800,34800,34800,34800,3
20240318,123100,2052734000,34800,34750,34800,34750,64
20240318,123000,2050509600,34800,34750,34800,34750,199
20240318,122900,2043587500,34750,34800,34800,34750,219
20240318,122800,2035975700,34800,34800,34800,34800,8
20240318,122700,2035697300,34750,34650,34750,34650,245
20240318,122600,2027195650,34700,34700,34700,34700,1
20240318,122500,2027160950,34700,34700,34700,34700,1
20240318,122400,2027126250,34700,34700,34700,34650,241
20240318,122300,2018766350,34700,34700,34700,34700,0
20240318,122200,2018766350,34700,34700,34700,34700,117
20240318,122100,2014706450,34700,34700,34750,34700,108
20240318,122000,2010958450,34750,34650,34750,34650,225
20240318,121900,2003146600,34550,34550,34550,34550,0
20240318,121800,2003146600,34550,34550,34550,34550,0
20240318,121700,2003146600,34550,34550,34550,34550,14
20240318,121600,2002662900,34700,34700,34700,34700,0
20240318,121500,2002662900,34700,34750,34750,34700,108
20240318,121400,1998914950,34800,34750,34800,34750,245
20240318,121300,1990394400,34750,34750,34750,34750,287
20240318,121200,1980421150,34800,34800,34800,34800,0
20240318,121100,1980421150,34800,34800,34800,34750,79
20240318,121000,1977674700,34800,34800,34800,34800,0
20240318,120900,1977674700,34800,34800,34800,34750,739
20240318,120800,1951973000,34850,34850,34900,34850,177
20240318,120700,1945801050,34850,34850,34850,34850,24
20240318,120600,1944964650,34850,34700,34850,34700,298
20240318,120500,1934601750,34750,34700,34750,34700,64
20240318,120400,1932380550,34750,34750,34750,34750,109
20240318,120300,1928592800,34750,34750,34750,34750,0
20240318,120200,1928592800,34750,34750,34750,34750,8
20240318,120100,1928314800,34700,34650,34700,34650,75
20240318,120000,1925712750,34650,34850,34850,34650,664
20240318,115900,1902615650,34850,34850,34850,34850,0
20240318,115800,1902615650,34850,34900,34900,34750,203
20240318,115700,1895542100,34900,34900,34900,34900,0
20240318,115600,1895542100,34900,34900,34900,34900,139
20240318,115500,1890691000,34800,34900,34900,34800,253
20240318,115400,1881871300,34850,34900,34900,34850,16
20240318,115300,1881313300,34850,34600,34850,34600,688
20240318,115200,1857470500,34600,34600,34600,34550,295
20240318,115100,1847266300,34600,34600,34600,34600,9
20240318,115000,1846954900,34600,34550,34600,34550,143
20240318,114900,1842007500,34550,34550,34550,34550,55
20240318,114800,1840107250,34550,34500,34550,34400,290
20240318,114700,1830097050,34600,34600,34600,34600,157
20240318,114600,1824664850,34500,34500,34500,34500,30
20240318,114500,1823629850,34500,34400,34500,34400,1451
20240318,114400,1773709850,34350,34350,34350,34350,0
20240318,114300,1773709850,34350,34350,34350,34350,30
20240318,114200,1772679350,34350,34300,34350,34300,164
20240318,114100,1767048750,34350,34350,34350,34350,9
20240318,114000,1766739600,34350,34350,34350,34350,169
20240318,113900,1760934450,34400,34500,34550,34400,778
20240318,113800,1734142600,34400,34500,34500,34400,82
20240318,113700,1731321000,34500,34500,34500,34500,141
20240318,113600,1726456500,34500,34350,34500,34350,118
20240318,113500,1722395350,34350,34350,34400,34350,281
20240318,113400,1712731950,34350,34350,34350,34350,218
20240318,113300,1705243650,34400,34400,34400,34400,159
20240318,113200,1699774050,34400,34400,34400,34350,80
20240318,113100,1697024850,34400,34300,34400,34300,18
20240318,113000,1696406350,34350,34350,34350,34350,5
20240318,112900,1696234600,34350,34350,34350,34350,406
20240318,112800,1682288500,34350,34350,34350,34350,123
20240318,112700,1678063450,34350,34450,34450,34350,688
20240318,112600,1654397000,34450,34450,34450,34400,152
20240318,112500,1649163350,34400,34400,34400,34400,0
20240318,112400,1649163350,34400,34400,34400,34400,3
20240318,112300,1649060150,34450,34450,34450,34450,107
20240318,112200,1645374000,34450,34450,34450,34400,301
20240318,112100,1635008950,34450,34450,34450,34450,0
20240318,112000,1635008950,34450,34450,34450,34450,111
20240318,111900,1631185000,34450,34500,34500,34450,456
20240318,111800,1615463850,34500,34500,34500,34500,597
20240318,111700,1594867350,34500,34500,34500,34500,0
20240318,111600,1594867350,34500,34450,34500,34450,186
20240318,111500,1588453400,34500,34500,34500,34500,0
20240318,111400,1588453400,34500,34550,34550,34500,282
20240318,111300,1578719400,34500,34500,34550,34500,127
20240318,111200,1574335850,34500,34600,34650,34500,478
20240318,111100,1557806700,34650,34650,34650,34650,100
20240318,111000,1554341700,34650,34650,34650,34650,128
20240318,110900,1549906500,34650,34750,34750,34650,295
20240318,110800,1539672600,34750,34800,34800,34750,405
20240318,110700,1525594950,34800,34800,34800,34800,39
20240318,110600,1524237750,34800,34800,34800,34750,79
20240318,110500,1521491300,34800,34800,34800,34800,50
20240318,110400,1519751300,34800,34800,34800,34800,100
20240318,110300,1516271300,34800,34850,34850,34800,232
20240318,110200,1508197250,34850,34850,34850,34850,252
20240318,110100,1499415050,34900,34900,34900,34900,1
20240318,110000,1499380150,34900,34900,34900,34850,234
20240318,105900,1491221500,34900,34900,34900,34900,3
20240318,105800,1491116800,34900,34900,34900,34850,600
20240318,105700,1470193100,34900,34900,34900,34900,60
20240318,105600,1468099100,34900,34900,34900,34900,33
20240318,105500,1466947400,34900,34900,34900,34900,94
20240318,105400,1463666800,34850,34850,34850,34850,31
20240318,105300,1462586450,34800,34850,34850,34800,125
20240318,105200,1458235200,34850,34850,34850,34850,172
20240318,105100,1452241000,34800,34750,34800,34750,256
20240318,105000,1443343200,34750,34750,34750,34750,56
20240318,104900,1441397200,34750,34750,34750,34750,0
20240318,104800,1441397200,34750,34750,34750,34750,68
20240318,104700,1439034200,34750,34800,34800,34750,17
20240318,104600,1438443000,34800,34800,34800,34750,1252
20240318,104500,1394894100,34800,34750,34800,34750,248
20240318,104400,1386266250,34800,34800,34800,34800,98
20240318,104300,1382855850,34850,34850,34850,34850,22
20240318,104200,1382089150,34850,34800,34850,34800,188
20240318,104100,1375542350,34750,34750,34750,34750,36
20240318,104000,1374291350,34750,34800,34800,34750,63
20240318,103900,1372101700,34800,34750,34800,34750,171
20240318,103800,1366152650,34750,34750,34750,34750,0
20240318,103700,1366152650,34750,34750,34750,34750,217
20240318,103600,1358611900,34750,34750,34750,34750,80
20240318,103500,1355831900,34700,34700,34700,34700,0
20240318,103400,1355831900,34700,34700,34700,34700,158
20240318,103300,1350349300,34700,34700,34700,34700,20
20240318,103200,1349655300,34750,34750,34750,34750,504
20240318,103100,1332141300,34800,34800,34800,34800,8
20240318,103000,1331862900,34800,34800,34800,34800,109
20240318,102900,1328069700,34800,34800,34800,34800,100
20240318,102800,1324589700,34800,34800,34800,34800,164
20240318,102700,1318882500,34800,34900,34950,34800,341
20240318,102600,1307001000,34950,34950,34950,34850,447
20240318,102500,1291395750,34900,34900,34900,34900,10
20240318,102400,1291046750,34950,34950,34950,34950,26
20240318,102300,1290138050,35000,34850,35000,34850,1756
20240318,102200,1228767850,34850,34800,34850,34800,2
20240318,102100,1228698200,34850,34850,34900,34800,478
20240318,102000,1212048500,34850,34950,34950,34800,244
20240318,101900,1203528750,34900,34800,34900,34800,521
20240318,101800,1185360250,34750,34700,34750,34700,106
20240318,101700,1181677100,34700,34650,34750,34650,114
20240318,101600,1177720700,34650,34650,34650,34650,102
20240318,101500,1174186400,34650,34650,34650,34650,74
20240318,101400,1171622300,34650,34700,34700,34650,149
20240318,101300,1166457550,34650,34650,34650,34650,86
20240318,101200,1163477650,34550,34550,34550,34550,31
20240318,101100,1162406600,34550,34600,34650,34550,344
20240318,101000,1150501350,34550,34500,34550,34500,79
20240318,100900,1147775000,34450,34550,34550,34450,346
20240318,100800,1135853800,34600,34700,34700,34550,274
20240318,100700,1126368200,34700,34800,34800,34700,160
20240318,100600,1120810700,34800,34600,34800,34600,1187
20240318,100500,1079637400,34600,34600,34650,34550,322
20240318,100400,1068494650,34550,34500,34550,34500,167
20240318,100300,1062725350,34300,34300,34300,34300,59
20240318,100200,1060701650,34300,34150,34350,34150,657
20240318,100100,1038140250,34100,34050,34100,34000,372
20240318,100000,1025475750,34050,34100,34150,34050,38
20240318,095900,1024180050,34050,34200,34200,34050,136
20240318,095800,1019546250,34050,34000,34050,34000,228
20240318,095700,1011791800,34000,33950,34000,33950,304
20240318,095600,1001467100,34000,34100,34100,33950,905
20240318,095500,970690050,34150,34050,34150,34050,212
20240318,095400,963463850,34050,34100,34100,34050,950
20240318,095300,931076200,34100,34100,34100,34100,134
20240318,095200,926506800,34200,34150,34200,34100,228
20240318,095100,918717200,34150,34350,34350,34150,961
20240318,095000,885839800,34700,34700,34700,34700,0
20240318,094900,885839800,34700,34350,34700,34300,644
20240318,094800,863620300,34300,34550,34550,34300,390
20240318,094700,850217100,34500,34500,34500,34500,11
20240318,094600,849837600,34600,34500,34600,34500,987
20240318,094500,815742950,34500,34400,34500,34400,296
20240318,094400,805546550,34400,34400,34400,34400,32
20240318,094300,804445750,34400,34150,34400,34150,491
20240318,094200,787651450,34000,34000,34050,34000,294
20240318,094100,777652400,34000,34000,34050,33900,446
20240318,094000,762518150,34000,34050,34050,34000,734
20240318,093900,737556600,34050,34050,34050,34050,114
20240318,093800,733674900,34050,34000,34100,34000,560
20240318,093700,714599150,34000,34000,34050,34000,308
20240318,093600,704127050,34000,34150,34150,34000,285
20240318,093500,694430650,34200,33950,34200,33950,243
20240318,093400,686168400,34000,34050,34050,34000,83
20240318,093300,683345850,33950,33950,34000,33950,87
20240318,093200,680388400,33900,34000,34000,33900,181
20240318,093100,674244050,34000,34250,34250,34000,1646
20240318,093000,618054250,34250,34200,34250,34200,26
20240318,092900,617164800,34200,34200,34200,34200,81
20240318,092800,614394600,34200,34200,34200,34100,260
20240318,092700,605518750,34250,34250,34250,34250,138
20240318,092600,600792250,34400,34600,34600,34400,138
20240318,092500,596044850,34600,34300,34600,34300,1012
20240318,092400,561185850,34250,34200,34250,34200,455
20240318,092300,545622700,34200,34100,34200,34000,394
20240318,092200,532157900,34100,33900,34350,33900,366
20240318,092100,519709900,34000,33850,34000,33800,467
20240318,092000,503876700,33850,33850,33850,33750,1250
20240318,091900,461636750,33950,33950,33950,33950,0
20240318,091800,461636750,33950,34100,34100,33800,1456
20240318,091700,412215500,34100,34100,34100,34000,1009
20240318,091600,377856550,34100,34200,34250,34100,526
20240318,091500,359892550,34150,34150,34150,34150,84
20240318,091400,357023950,34100,34150,34150,34100,231
20240318,091300,349136300,34150,34200,34200,34150,133
20240318,091200,344590400,34200,34200,34300,34200,16
20240318,091100,344042800,34150,34400,34400,34150,753
20240318,091000,318295300,34500,34600,34700,34350,105
20240318,090900,314655000,34300,34200,34400,34200,763
20240318,090800,288443350,34200,34300,34300,34200,813
20240318,090700,260596000,34250,34600,34600,34250,605
20240318,090600,239753100,34650,34700,34700,34550,299
20240318,090500,229393550,34700,34900,34950,34700,639
20240318,090400,207093950,35150,34800,35150,34800,505
20240318,090300,189387650,34650,35050,35150,34600,1223
20240318,090200,146643000,34800,34900,35150,34800,1943
20240318,090100,78768550,34850,34600,34850,34600,837
20240318,090000,49728150,34600,34650,34650,34500,1437