KissMeData/200710/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,203200,37217349750,36800,36800,36800,36800,9975
20240304,203100,37217349750,36800,36800,36800,36800,0
20240304,203000,37217349750,36800,36800,36800,36800,0
20240304,202900,37217349750,36800,36800,36800,36800,0
20240304,202800,37217349750,36800,36800,36800,36800,0
20240304,202700,37217349750,36800,36800,36800,36800,0
20240304,202600,37217349750,36800,36800,36800,36800,0
20240304,202500,37217349750,36800,36800,36800,36800,0
20240304,202400,37217349750,36800,36800,36800,36800,0
20240304,202300,37217349750,36800,36800,36800,36800,0
20240304,202200,37217349750,36800,36800,36800,36800,0
20240304,202100,37217349750,36800,36800,36800,36800,0
20240304,202000,37217349750,36800,36800,36800,36800,0
20240304,201900,37217349750,36800,36800,36800,36800,0
20240304,201800,37217349750,36800,36800,36800,36800,0
20240304,201700,37217349750,36800,36800,36800,36800,0
20240304,201600,37217349750,36800,36800,36800,36800,0
20240304,201500,37217349750,36800,36800,36800,36800,0
20240304,201400,37217349750,36800,36800,36800,36800,0
20240304,201300,37217349750,36800,36800,36800,36800,0
20240304,201200,37217349750,36800,36800,36800,36800,0
20240304,201100,37217349750,36800,36800,36800,36800,0
20240304,201000,37217349750,36800,36800,36800,36800,0
20240304,200900,37217349750,36800,36800,36800,36800,0
20240304,200800,37217349750,36800,36800,36800,36800,0
20240304,200700,37217349750,36800,36800,36800,36800,0
20240304,200600,37217349750,36800,36800,36800,36800,0
20240304,200500,37217349750,36800,36800,36800,36800,0
20240304,200400,37217349750,36800,36800,36800,36800,0
20240304,200300,37217349750,36800,36800,36800,36800,0
20240304,200200,37217349750,36800,36800,36800,36800,9975
20240304,200100,37217349750,36800,36800,36800,36800,0
20240304,200000,37217349750,36800,36800,36800,36800,0
20240304,195900,37217349750,36800,36800,36800,36800,0
20240304,195800,37217349750,36800,36800,36800,36800,0
20240304,195700,37217349750,36800,36800,36800,36800,0
20240304,195600,37217349750,36800,36800,36800,36800,0
20240304,195500,37217349750,36800,36800,36800,36800,0
20240304,195400,37217349750,36800,36800,36800,36800,0
20240304,195300,37217349750,36800,36800,36800,36800,0
20240304,195200,37217349750,36800,36800,36800,36800,0
20240304,195100,37217349750,36800,36800,36800,36800,0
20240304,195000,37217349750,36800,36800,36800,36800,0
20240304,194900,37217349750,36800,36800,36800,36800,0
20240304,194800,37217349750,36800,36800,36800,36800,0
20240304,194700,37217349750,36800,36800,36800,36800,0
20240304,194600,37217349750,36800,36800,36800,36800,0
20240304,194500,37217349750,36800,36800,36800,36800,0
20240304,194400,37217349750,36800,36800,36800,36800,0
20240304,194300,37217349750,36800,36800,36800,36800,0
20240304,194200,37217349750,36800,36800,36800,36800,0
20240304,194100,37217349750,36800,36800,36800,36800,0
20240304,194000,37217349750,36800,36800,36800,36800,0
20240304,193900,37217349750,36800,36800,36800,36800,0
20240304,193800,37217349750,36800,36800,36800,36800,0
20240304,193700,37217349750,36800,36800,36800,36800,0
20240304,193600,37217349750,36800,36800,36800,36800,0
20240304,193500,37217349750,36800,36800,36800,36800,0
20240304,193400,37217349750,36800,36800,36800,36800,0
20240304,193300,37217349750,36800,36800,36800,36800,0
20240304,193200,37217349750,36800,36800,36800,36800,9975
20240304,193100,37217349750,36800,36800,36800,36800,0
20240304,193000,37217349750,36800,36800,36800,36800,0
20240304,192900,37217349750,36800,36800,36800,36800,0
20240304,192800,37217349750,36800,36800,36800,36800,0
20240304,192700,37217349750,36800,36800,36800,36800,0
20240304,192600,37217349750,36800,36800,36800,36800,0
20240304,192500,37217349750,36800,36800,36800,36800,0
20240304,192400,37217349750,36800,36800,36800,36800,0
20240304,192300,37217349750,36800,36800,36800,36800,0
20240304,192200,37217349750,36800,36800,36800,36800,0
20240304,192100,37217349750,36800,36800,36800,36800,0
20240304,192000,37217349750,36800,36800,36800,36800,0
20240304,191900,37217349750,36800,36800,36800,36800,0
20240304,191800,37217349750,36800,36800,36800,36800,0
20240304,191700,37217349750,36800,36800,36800,36800,0
20240304,191600,37217349750,36800,36800,36800,36800,0
20240304,191500,37217349750,36800,36800,36800,36800,0
20240304,191400,37217349750,36800,36800,36800,36800,0
20240304,191300,37217349750,36800,36800,36800,36800,0
20240304,191200,37217349750,36800,36800,36800,36800,0
20240304,191100,37217349750,36800,36800,36800,36800,0
20240304,191000,37217349750,36800,36800,36800,36800,0
20240304,190900,37217349750,36800,36800,36800,36800,0
20240304,190800,37217349750,36800,36800,36800,36800,0
20240304,190700,37217349750,36800,36800,36800,36800,0
20240304,190600,37217349750,36800,36800,36800,36800,0
20240304,190500,37217349750,36800,36800,36800,36800,0
20240304,190400,37217349750,36800,36800,36800,36800,0
20240304,190300,37217349750,36800,36800,36800,36800,0
20240304,190200,37217349750,36800,36800,36800,36800,9975
20240304,190100,37217349750,36800,36800,36800,36800,0
20240304,190000,37217349750,36800,36800,36800,36800,0
20240304,185900,37217349750,36800,36800,36800,36800,0
20240304,185800,37217349750,36800,36800,36800,36800,0
20240304,185700,37217349750,36800,36800,36800,36800,0
20240304,185600,37217349750,36800,36800,36800,36800,0
20240304,185500,37217349750,36800,36800,36800,36800,0
20240304,185400,37217349750,36800,36800,36800,36800,0
20240304,185300,37217349750,36800,36800,36800,36800,0
20240304,185200,37217349750,36800,36800,36800,36800,0
20240304,185100,37217349750,36800,36800,36800,36800,0
20240304,185000,37217349750,36800,36800,36800,36800,0
20240304,184900,37217349750,36800,36800,36800,36800,0
20240304,184800,37217349750,36800,36800,36800,36800,0
20240304,184700,37217349750,36800,36800,36800,36800,0
20240304,184600,37217349750,36800,36800,36800,36800,0
20240304,184500,37217349750,36800,36800,36800,36800,0
20240304,184400,37217349750,36800,36800,36800,36800,0
20240304,184300,37217349750,36800,36800,36800,36800,0
20240304,184200,37217349750,36800,36800,36800,36800,0
20240304,184100,37217349750,36800,36800,36800,36800,0
20240304,184000,37217349750,36800,36800,36800,36800,0
20240304,183900,37217349750,36800,36800,36800,36800,0
20240304,183800,37217349750,36800,36800,36800,36800,0
20240304,183700,37217349750,36800,36800,36800,36800,0
20240304,183600,37217349750,36800,36800,36800,36800,0
20240304,183500,37217349750,36800,36800,36800,36800,0
20240304,183400,37217349750,36800,36800,36800,36800,0
20240304,183300,37217349750,36800,36800,36800,36800,0
20240304,183200,37217349750,36800,36800,36800,36800,9975
20240304,183100,37217349750,36800,36800,36800,36800,0
20240304,183000,37217349750,36800,36800,36800,36800,0
20240304,182900,37217349750,36800,36800,36800,36800,0
20240304,182800,37217349750,36800,36800,36800,36800,0
20240304,182700,37217349750,36800,36800,36800,36800,0
20240304,182600,37217349750,36800,36800,36800,36800,0
20240304,182500,37217349750,36800,36800,36800,36800,0
20240304,182400,37217349750,36800,36800,36800,36800,0
20240304,182300,37217349750,36800,36800,36800,36800,0
20240304,182200,37217349750,36800,36800,36800,36800,0
20240304,182100,37217349750,36800,36800,36800,36800,0
20240304,182000,37217349750,36800,36800,36800,36800,0
20240304,181900,37217349750,36800,36800,36800,36800,0
20240304,181800,37217349750,36800,36800,36800,36800,0
20240304,181700,37217349750,36800,36800,36800,36800,0
20240304,181600,37217349750,36800,36800,36800,36800,0
20240304,181500,37217349750,36800,36800,36800,36800,0
20240304,181400,37217349750,36800,36800,36800,36800,0
20240304,181300,37217349750,36800,36800,36800,36800,0
20240304,181200,37217349750,36800,36800,36800,36800,0
20240304,181100,37217349750,36800,36800,36800,36800,0
20240304,181000,37217349750,36800,36800,36800,36800,0
20240304,180900,37217349750,36800,36800,36800,36800,0
20240304,180800,37217349750,36800,36800,36800,36800,0
20240304,180700,37217349750,36800,36800,36800,36800,0
20240304,180600,37217349750,36800,36800,36800,36800,0
20240304,180500,37217349750,36800,36800,36800,36800,0
20240304,180400,37217349750,36800,36800,36800,36800,0
20240304,180300,37217349750,36800,36800,36800,36800,0
20240304,180200,37217349750,36800,36800,36800,36800,9975
20240304,180100,37217349750,36800,36800,36800,36800,0
20240304,180000,37217349750,36800,36800,36800,36800,0
20240304,175900,37217349750,36800,36800,36800,36800,0
20240304,175800,37217349750,36800,36800,36800,36800,0
20240304,175700,37217349750,36800,36800,36800,36800,0
20240304,175600,37217349750,36800,36800,36800,36800,0
20240304,175500,37217349750,36800,36800,36800,36800,0
20240304,175400,37217349750,36800,36800,36800,36800,0
20240304,175300,37217349750,36800,36800,36800,36800,0
20240304,175200,37217349750,36800,36800,36800,36800,0
20240304,175100,37217349750,36800,36800,36800,36800,0
20240304,175000,37217349750,36800,36800,36800,36800,0
20240304,174900,37217349750,36800,36800,36800,36800,0
20240304,174800,37217349750,36800,36800,36800,36800,0
20240304,174700,37217349750,36800,36800,36800,36800,0
20240304,174600,37217349750,36800,36800,36800,36800,0
20240304,174500,37217349750,36800,36800,36800,36800,0
20240304,174400,37217349750,36800,36800,36800,36800,0
20240304,174300,37217349750,36800,36800,36800,36800,0
20240304,174200,37217349750,36800,36800,36800,36800,0
20240304,174100,37217349750,36800,36800,36800,36800,0
20240304,174000,37217349750,36800,36800,36800,36800,0
20240304,173900,37217349750,36800,36800,36800,36800,0
20240304,173800,37217349750,36800,36800,36800,36800,0
20240304,173700,37217349750,36800,36800,36800,36800,0
20240304,173600,37217349750,36800,36800,36800,36800,0
20240304,173500,37217349750,36800,36800,36800,36800,0
20240304,173400,37217349750,36800,36800,36800,36800,0
20240304,173300,37217349750,36800,36800,36800,36800,0
20240304,173200,37217349750,36800,36800,36800,36800,9975
20240304,173100,37217349750,36800,36800,36800,36800,0
20240304,173000,37217349750,36800,36800,36800,36800,0
20240304,172900,37217349750,36800,36800,36800,36800,0
20240304,172800,37217349750,36800,36800,36800,36800,0
20240304,172700,37217349750,36800,36800,36800,36800,0
20240304,172600,37217349750,36800,36800,36800,36800,0
20240304,172500,37217349750,36800,36800,36800,36800,0
20240304,172400,37217349750,36800,36800,36800,36800,0
20240304,172300,37217349750,36800,36800,36800,36800,0
20240304,172200,37217349750,36800,36800,36800,36800,0
20240304,172100,37217349750,36800,36800,36800,36800,0
20240304,172000,37217349750,36800,36800,36800,36800,0
20240304,171900,37217349750,36800,36800,36800,36800,0
20240304,171800,37217349750,36800,36800,36800,36800,0
20240304,171700,37217349750,36800,36800,36800,36800,0
20240304,171600,37217349750,36800,36800,36800,36800,0
20240304,171500,37217349750,36800,36800,36800,36800,0
20240304,171400,37217349750,36800,36800,36800,36800,0
20240304,171300,37217349750,36800,36800,36800,36800,0
20240304,171200,37217349750,36800,36800,36800,36800,0
20240304,171100,37217349750,36800,36800,36800,36800,0
20240304,171000,37217349750,36800,36800,36800,36800,0
20240304,170900,37217349750,36800,36800,36800,36800,0
20240304,170800,37217349750,36800,36800,36800,36800,0
20240304,170700,37217349750,36800,36800,36800,36800,0
20240304,170600,37217349750,36800,36800,36800,36800,0
20240304,170500,37217349750,36800,36800,36800,36800,0
20240304,170400,37217349750,36800,36800,36800,36800,0
20240304,170300,37217349750,36800,36800,36800,36800,0
20240304,170200,37217349750,36800,36800,36800,36800,9975
20240304,170100,37217349750,36800,36800,36800,36800,0
20240304,170000,37217349750,36800,36800,36800,36800,0
20240304,165900,37217349750,36800,36800,36800,36800,0
20240304,165800,37217349750,36800,36800,36800,36800,0
20240304,165700,37217349750,36800,36800,36800,36800,0
20240304,165600,37217349750,36800,36800,36800,36800,0
20240304,165500,37217349750,36800,36800,36800,36800,0
20240304,165400,37217349750,36800,36800,36800,36800,0
20240304,165300,37217349750,36800,36800,36800,36800,0
20240304,165200,37217349750,36800,36800,36800,36800,0
20240304,165100,37217349750,36800,36800,36800,36800,0
20240304,165000,37217349750,36800,36800,36800,36800,0
20240304,164900,37217349750,36800,36800,36800,36800,0
20240304,164800,37217349750,36800,36800,36800,36800,0
20240304,164700,37217349750,36800,36800,36800,36800,0
20240304,164600,37217349750,36800,36800,36800,36800,0
20240304,164500,37217349750,36800,36800,36800,36800,0
20240304,164400,37217349750,36800,36800,36800,36800,0
20240304,164300,37217349750,36800,36800,36800,36800,0
20240304,164200,37217349750,36800,36800,36800,36800,0
20240304,164100,37217349750,36800,36800,36800,36800,0
20240304,164000,37217349750,36800,36800,36800,36800,0
20240304,163900,37217349750,36800,36800,36800,36800,0
20240304,163800,37217349750,36800,36800,36800,36800,0
20240304,163700,37217349750,36800,36800,36800,36800,0
20240304,163600,37217349750,36800,36800,36800,36800,0
20240304,163500,37217349750,36800,36800,36800,36800,0
20240304,163400,37217349750,36800,36800,36800,36800,0
20240304,163300,37217349750,36800,36800,36800,36800,0
20240304,163200,37217349750,36800,36800,36800,36800,9975
20240304,163100,37217349750,36800,36800,36800,36800,0
20240304,163000,37217349750,36800,36800,36800,36800,0
20240304,162900,37217349750,36800,36800,36800,36800,0
20240304,162800,37217349750,36800,36800,36800,36800,0
20240304,162700,37217349750,36800,36800,36800,36800,0
20240304,162600,37217349750,36800,36800,36800,36800,0
20240304,162500,37217349750,36800,36800,36800,36800,0
20240304,162400,37217349750,36800,36800,36800,36800,0
20240304,162300,37217349750,36800,36800,36800,36800,0
20240304,162200,37217349750,36800,36800,36800,36800,0
20240304,162100,37217349750,36800,36800,36800,36800,0
20240304,162000,37217349750,36800,36800,36800,36800,0
20240304,161900,37217349750,36800,36800,36800,36800,0
20240304,161800,37217349750,36800,36800,36800,36800,0
20240304,161700,37217349750,36800,36800,36800,36800,0
20240304,161600,37217349750,36800,36800,36800,36800,0
20240304,161500,37217349750,36800,36800,36800,36800,0
20240304,161400,37217349750,36800,36800,36800,36800,0
20240304,161300,37217349750,36800,36800,36800,36800,0
20240304,161200,37217349750,36800,36800,36800,36800,0
20240304,161100,37217349750,36800,36800,36800,36800,0
20240304,161000,37217349750,36800,36800,36800,36800,0
20240304,160900,37217349750,36800,36800,36800,36800,0
20240304,160800,37217349750,36800,36800,36800,36800,0
20240304,160700,37217349750,36800,36800,36800,36800,0
20240304,160600,37217349750,36800,36800,36800,36800,0
20240304,160500,37217349750,36800,36800,36800,36800,0
20240304,160400,37217349750,36800,36800,36800,36800,0
20240304,160300,37217349750,36800,36800,36800,36800,0
20240304,160200,37217349750,36800,36800,36800,36800,9975
20240304,160100,37217349750,36800,36800,36800,36800,0
20240304,160000,37217349750,36800,36800,36800,36800,0
20240304,155900,37217349750,36800,36800,36800,36800,0
20240304,155800,37217349750,36800,36800,36800,36800,0
20240304,155700,37217349750,36800,36800,36800,36800,0
20240304,155600,37217349750,36800,36800,36800,36800,0
20240304,155500,37217349750,36800,36800,36800,36800,0
20240304,155400,37217349750,36800,36800,36800,36800,0
20240304,155300,37217349750,36800,36800,36800,36800,0
20240304,155200,37217349750,36800,36800,36800,36800,0
20240304,155100,37217349750,36800,36800,36800,36800,0
20240304,155000,37217349750,36800,36800,36800,36800,0
20240304,154900,37217349750,36800,36800,36800,36800,0
20240304,154800,37217349750,36800,36800,36800,36800,0
20240304,154700,37217349750,36800,36800,36800,36800,0
20240304,154600,37217349750,36800,36800,36800,36800,0
20240304,154500,37217349750,36800,36800,36800,36800,0
20240304,154400,37217349750,36800,36800,36800,36800,0
20240304,154300,37217349750,36800,36800,36800,36800,0
20240304,154200,37217349750,36800,36800,36800,36800,0
20240304,154100,37217349750,36800,36800,36800,36800,0
20240304,154000,37217349750,36800,36800,36800,36800,0
20240304,153900,37217349750,36800,36800,36800,36800,0
20240304,153800,37217349750,36800,36800,36800,36800,0
20240304,153700,37217349750,36800,36800,36800,36800,0
20240304,153600,37217349750,36800,36800,36800,36800,0
20240304,153500,37217349750,36800,36800,36800,36800,0
20240304,153400,37217349750,36800,36800,36800,36800,0
20240304,153300,37217349750,36800,36800,36800,36800,0
20240304,153200,37217349750,36800,36800,36800,36800,9975
20240304,153100,37217349750,36800,36800,36800,36800,0
20240304,153000,37217349750,36800,36800,36800,36800,9975
20240304,152900,36850269750,36850,36850,36850,36850,0
20240304,152800,36850269750,36850,36850,36850,36850,0
20240304,152700,36850269750,36850,36850,36850,36850,0
20240304,152600,36850269750,36850,36850,36850,36850,0
20240304,152500,36850269750,36850,36850,36850,36850,0
20240304,152400,36850269750,36850,36850,36850,36850,0
20240304,152300,36850269750,36850,36850,36850,36850,0
20240304,152200,36850269750,36850,36850,36850,36850,0
20240304,152100,36850269750,36850,36850,36850,36850,0
20240304,152000,36850269750,36850,36850,36850,36850,0
20240304,151900,36850269750,36850,36850,36900,36800,1199
20240304,151800,36806106300,36850,36800,36900,36800,1344
20240304,151700,36756587950,36800,36750,36900,36700,1478
20240304,151600,36702203600,36750,36800,36800,36750,779
20240304,151500,36673563700,36800,36850,36850,36750,625
20240304,151400,36650557400,36800,36800,36850,36800,257
20240304,151300,36641096950,36850,36850,36850,36850,211
20240304,151200,36633321600,36850,36850,36900,36750,1697
20240304,151100,36570820750,36850,36750,36900,36750,1380
20240304,151000,36519994100,36750,36650,36850,36650,2681
20240304,150900,36421439750,36650,36650,36700,36600,1207
20240304,150800,36377237150,36650,36700,36750,36650,1847
20240304,150700,36309504450,36750,36700,36750,36700,779
20240304,150600,36280900000,36750,36700,36800,36700,2108
20240304,150500,36203396950,36700,36750,36850,36700,647
20240304,150400,36179639100,36750,36750,36900,36650,1086
20240304,150300,36139749350,36750,36800,36850,36700,2037
20240304,150200,36064843950,36800,36650,36900,36550,2838
20240304,150100,35960730350,36650,36900,36900,36450,14827
20240304,150000,35417232050,36900,37000,37000,36900,2941
20240304,145900,35308540950,36950,37050,37100,36950,1891
20240304,145800,35238550350,37050,37100,37100,37000,996
20240304,145700,35201678600,37100,37150,37150,37000,95
20240304,145600,35198158550,37000,37000,37150,37000,255
20240304,145500,35188723400,36950,37150,37150,36950,6179
20240304,145400,34959912350,37150,37150,37150,37150,95
20240304,145300,34956383100,37150,37200,37250,37150,954
20240304,145200,34920897200,37200,37250,37300,37200,93
20240304,145100,34917433900,37300,37200,37300,37150,778
20240304,145000,34888497300,37200,37150,37300,37150,506
20240304,144900,34869639150,37150,37200,37300,37150,1192
20240304,144800,34825268250,37200,37200,37250,37200,182
20240304,144700,34818497800,37200,37150,37200,37150,1505
20240304,144600,34762539800,37150,37100,37200,37100,809
20240304,144500,34732489400,37100,37150,37150,37100,221
20240304,144400,34724281850,37150,37200,37250,37150,989
20240304,144300,34687510700,37200,37200,37200,37150,617
20240304,144200,34664558450,37150,37150,37250,37100,185
20240304,144100,34657686350,37150,37100,37200,37100,180
20240304,144000,34650997650,37100,37100,37150,37100,133
20240304,143900,34646060750,37100,37200,37250,37050,1054
20240304,143800,34606943300,37200,37150,37400,37150,781
20240304,143700,34577784250,37100,37150,37150,37050,274
20240304,143600,34567617950,37150,37100,37350,37100,1770
20240304,143500,34501614800,37100,37050,37100,37050,180
20240304,143400,34494938000,37050,37250,37250,37050,1422
20240304,143300,34442131200,37250,37300,37350,37250,2407
20240304,143200,34352348900,37250,37200,37250,37200,1498
20240304,143100,34296614850,37150,37150,37200,37100,361
20240304,143000,34283202350,37150,37100,37150,37050,1130
20240304,142900,34241246000,37100,37000,37100,37000,1150
20240304,142800,34198638700,37000,37000,37000,36950,287
20240304,142700,34188022850,37000,37000,37000,36950,441
20240304,142600,34171712550,37000,36950,37000,36850,5490
20240304,142500,33969071200,36950,37000,37000,36950,218
20240304,142400,33961005450,37000,37000,37050,36850,3621
20240304,142300,33827265700,37000,37050,37050,36950,2030
20240304,142200,33752155900,37050,37050,37050,37000,308
20240304,142100,33740744550,37000,37100,37100,36950,3852
20240304,142000,33598101150,37100,37150,37150,37100,146
20240304,141900,33592680950,37150,37100,37150,37050,1371
20240304,141800,33541816000,37150,37150,37150,37050,1775
20240304,141700,33475953800,37150,37200,37200,37150,3396
20240304,141600,33349745850,37200,37250,37250,37200,787
20240304,141500,33320464650,37250,37200,37250,37200,296
20240304,141400,33309446900,37250,37200,37250,37200,257
20240304,141300,33299881450,37200,37250,37250,37200,344
20240304,141200,33287082550,37250,37250,37300,37250,1165
20240304,141100,33243686250,37250,37300,37350,37250,974
20240304,141000,33207366250,37300,37300,37350,37300,147
20240304,140900,33201877300,37300,37250,37350,37250,598
20240304,140800,33179565350,37250,37350,37350,37250,1235
20240304,140700,33133532250,37350,37300,37350,37300,1108
20240304,140600,33092163550,37300,37350,37450,37300,950
20240304,140500,33056652150,37350,37400,37400,37350,201
20240304,140400,33049139200,37400,37350,37400,37350,308
20240304,140300,33037629550,37350,37300,37350,37250,971
20240304,140200,33001418750,37300,37250,37350,37200,1477
20240304,140100,32946339300,37250,37300,37350,37250,437
20240304,140000,32930055750,37250,37300,37350,37250,1063
20240304,135900,32890441300,37250,37300,37300,37250,1095
20240304,135800,32849642300,37250,37450,37500,37250,4375
20240304,135700,32686314550,37500,37500,37500,37450,495
20240304,135600,32667762400,37500,37450,37500,37450,160
20240304,135500,32661762650,37450,37500,37550,37450,400
20240304,135400,32646761700,37500,37500,37550,37500,215
20240304,135300,32638699000,37500,37450,37500,37400,737
20240304,135200,32611109150,37450,37500,37550,37450,620
20240304,135100,32587865400,37500,37500,37550,37500,100
20240304,135000,32584115350,37500,37600,37650,37500,2089
20240304,134900,32505611400,37600,37550,37650,37550,450
20240304,134800,32488696550,37550,37550,37600,37550,28
20240304,134700,32487645100,37550,37600,37600,37550,296
20240304,134600,32476528750,37550,37550,37600,37550,378
20240304,134500,32462325600,37550,37600,37600,37550,332
20240304,134400,32449847850,37550,37450,37550,37450,358
20240304,134300,32436422250,37450,37400,37450,37350,802
20240304,134200,32406421350,37400,37350,37400,37350,799
20240304,134100,32376559600,37350,37350,37350,37350,778
20240304,134000,32347501300,37400,37400,37400,37350,1100
20240304,133900,32306371650,37400,37450,37450,37400,376
20240304,133800,32292303700,37450,37450,37450,37400,1976
20240304,133700,32218339950,37450,37550,37550,37450,1669
20240304,133600,32155826000,37450,37550,37550,37450,303
20240304,133500,32144463100,37500,37500,37550,37500,110
20240304,133400,32140334700,37550,37500,37550,37450,476
20240304,133300,32122487850,37500,37500,37550,37450,1279
20240304,133200,32074529400,37500,37600,37600,37500,801
20240304,133100,32044437250,37650,37650,37700,37600,222
20240304,133000,32036081900,37600,37600,37600,37550,418
20240304,132900,32020367950,37600,37550,37700,37550,343
20240304,132800,32007484750,37600,37750,37750,37550,1064
20240304,132700,31967450400,37750,37700,37750,37650,966
20240304,132600,31931034100,37650,37650,37700,37600,472
20240304,132500,31913261500,37600,37500,37600,37450,725
20240304,132400,31886055900,37450,37600,37600,37450,2234
20240304,132300,31802193600,37600,37600,37650,37600,1971
20240304,132200,31728079000,37650,37650,37650,37600,664
20240304,132100,31703102600,37600,37700,37700,37600,1470
20240304,132000,31647757350,37650,37700,37750,37650,810
20240304,131900,31617225700,37700,37850,37850,37700,2690
20240304,131800,31515603550,37850,37950,37950,37850,764
20240304,131700,31486671800,37950,38000,38000,37850,1114
20240304,131600,31444453150,38000,38000,38000,37950,664
20240304,131500,31419234300,38000,38000,38050,38000,735
20240304,131400,31391287050,38000,37950,38050,37950,1273
20240304,131300,31342926600,37950,38000,38000,37950,934
20240304,131200,31307438650,38000,37850,38000,37800,646
20240304,131100,31282963800,37850,37950,37950,37850,145
20240304,131000,31277470550,37950,37850,37950,37800,1472
20240304,130900,31221732800,37850,37850,37850,37800,1879
20240304,130800,31150649250,37750,37750,37800,37700,5515
20240304,130700,30942424550,37750,37700,37750,37700,404
20240304,130600,30927175000,37700,37950,37950,37700,2713
20240304,130500,30824654250,37900,37900,37950,37850,263
20240304,130400,30814689800,37900,37850,37950,37800,669
20240304,130300,30789350000,37900,38000,38050,37850,1855
20240304,130200,30718949050,37950,37950,38050,37950,1662
20240304,130100,30655822450,38000,38100,38100,37950,1012
20240304,130000,30617381000,38100,37900,38200,37850,2814
20240304,125900,30510251800,37900,37900,37950,37850,643
20240304,125800,30485883500,37950,37900,37950,37850,1182
20240304,125700,30441085550,37950,37900,38000,37800,1774
20240304,125600,30373780550,37900,37900,37950,37850,1307
20240304,125500,30324274050,37900,37850,37950,37850,276
20240304,125400,30313818700,38000,37850,38150,37750,4812
20240304,125300,30131173400,37850,38100,38150,37850,2873
20240304,125200,30022070200,38150,38150,38150,38100,659
20240304,125100,29996957400,38150,38250,38300,38150,2723
20240304,125000,29892876300,38200,38250,38250,38200,385
20240304,124900,29878153550,38200,38200,38250,38200,1616
20240304,124800,29816392650,38200,38100,38300,38000,3567
20240304,124700,29680197250,38050,38100,38100,38000,364
20240304,124600,29666352350,38100,38050,38150,38000,471
20240304,124500,29648430850,38050,38050,38300,38050,3408
20240304,124400,29518242650,38050,38100,38100,38000,9193
20240304,124300,29168520500,38200,38200,38300,38100,1943
20240304,124200,29094281150,38250,38200,38300,38200,2742
20240304,124100,28989462500,38100,38100,38200,38050,822
20240304,124000,28958128950,38150,38150,38150,38100,234
20240304,123900,28949205150,38150,38150,38250,38050,2110
20240304,123800,28868643200,38150,38100,38150,38100,686
20240304,123700,28842498100,38100,38050,38100,38000,1446
20240304,123600,28787485650,38050,38000,38250,37950,1481
20240304,123500,28730973050,37950,37950,38050,37950,710
20240304,123400,28703997800,37950,38000,38000,37950,2159
20240304,123300,28622028600,38000,38000,38200,37950,1840
20240304,123200,28551973350,38000,38050,38050,38000,975
20240304,123100,28514919200,38000,38200,38250,38000,4048
20240304,123000,28360563500,38250,38200,38300,38150,9152
20240304,122900,28010455950,38150,38200,38200,38150,1838
20240304,122800,27940288550,38200,38150,38200,38150,1962
20240304,122700,27865370300,38150,38100,38200,38100,3900
20240304,122600,27716628000,38150,38100,38200,38050,4552
20240304,122500,27543007650,38150,38050,38150,38050,3032
20240304,122400,27427386400,38100,38050,38150,38050,4728
20240304,122300,27247242700,38050,38100,38100,38050,903
20240304,122200,27212863050,38100,38050,38100,38000,2680
20240304,122100,27110841900,38050,38000,38100,37950,6408
20240304,122000,26867061100,38000,38000,38000,37950,169
20240304,121900,26860641450,38000,38000,38000,37950,1136
20240304,121800,26817477300,38000,37950,38050,37950,1726
20240304,121700,26751861900,38000,38000,38050,37950,771
20240304,121600,26722564600,38000,37900,38050,37900,7829
20240304,121500,26425128600,37950,37900,37950,37900,1971
20240304,121400,26350339450,37900,37850,37950,37850,2150
20240304,121300,26268823000,37900,37900,37900,37850,2273
20240304,121200,26182684800,37950,37800,37950,37800,1606
20240304,121100,26121809150,37800,37850,37900,37800,622
20240304,121000,26098251950,37850,37900,37900,37850,843
20240304,120900,26066303750,37800,37900,37950,37800,1600
20240304,120800,26005645350,37900,37900,37950,37800,1972
20240304,120700,25930917650,37900,37950,38000,37900,4574
20240304,120600,25757267250,37900,37850,37950,37850,5045
20240304,120500,25565982300,37900,37900,37900,37850,1747
20240304,120400,25499811700,37900,37900,37900,37850,1593
20240304,120300,25439438250,37850,37750,37900,37700,6236
20240304,120200,25203401100,37750,37750,37750,37700,211
20240304,120100,25195445750,37750,37750,37750,37700,135
20240304,120000,25190354550,37700,37700,37850,37700,1574
20240304,115900,25130860700,37700,37750,37750,37650,510
20240304,115800,25111623250,37750,37750,37800,37700,603
20240304,115700,25088880300,37850,37750,37850,37700,3635
20240304,115600,24951552600,37750,37750,37800,37750,728
20240304,115500,24924069650,37800,37800,37800,37750,1208
20240304,115400,24878448100,37800,37750,37850,37700,1821
20240304,115300,24809646100,37800,37800,37850,37750,688
20240304,115200,24783644500,37850,37750,37850,37750,2345
20240304,115100,24694958900,37800,37700,37850,37700,5593
20240304,115000,24483623050,37700,37650,37750,37650,3190
20240304,114900,24363352100,37600,37600,37650,37550,1471
20240304,114800,24307992100,37550,37550,37650,37450,3275
20240304,114700,24184819200,37500,37400,37500,37400,619
20240304,114600,24161640100,37400,37350,37550,37350,540
20240304,114500,24141400200,37550,37400,37600,37350,1911
20240304,114400,24069720650,37400,37250,37400,37250,233
20240304,114300,24061012450,37250,37400,37400,37250,93
20240304,114200,24057540200,37450,37200,37550,37200,1523
20240304,114100,24000534800,37250,37250,37250,37200,219
20240304,114000,23992378850,37250,37250,37350,37250,273
20240304,113900,23982206400,37250,37200,37450,37200,1416
20240304,113800,23929345800,37200,37150,37200,37150,922
20240304,113700,23895049950,37150,37100,37150,37100,1556
20240304,113600,23837263300,37100,37100,37200,37100,3000
20240304,113500,23725818350,37100,37300,37300,37100,3291
20240304,113400,23603447150,37250,37250,37450,37250,611
20240304,113300,23580666400,37250,37300,37300,37200,283
20240304,113200,23570127700,37350,37350,37350,37300,60
20240304,113100,23567886800,37400,37250,37450,37250,645
20240304,113000,23543775200,37250,37250,37250,37250,47
20240304,112900,23542024450,37250,37250,37250,37200,1286
20240304,112800,23494179150,37200,37200,37400,37200,635
20240304,112700,23470506250,37250,37350,37350,37200,2090
20240304,112600,23392623600,37350,37300,37350,37300,130
20240304,112500,23387774450,37300,37250,37450,37250,1082
20240304,112400,23347424900,37250,37250,37250,37200,1233
20240304,112300,23301550650,37300,37150,37300,37150,198
20240304,112200,23294185950,37150,37250,37400,37150,3837
20240304,112100,23151325800,37250,37300,37350,37250,1179
20240304,112000,23107335950,37300,37400,37400,37300,233
20240304,111900,23098630100,37400,37400,37550,37400,778
20240304,111800,23069459500,37350,37300,37400,37300,848
20240304,111700,23037760400,37350,37400,37450,37350,316
20240304,111600,23025941750,37400,37450,37550,37400,944
20240304,111500,22990543200,37450,37450,37500,37450,642
20240304,111400,22966499250,37450,37500,37600,37450,279
20240304,111300,22956032950,37600,37450,37600,37450,573
20240304,111200,22934543450,37450,37450,37450,37450,820
20240304,111100,22903834450,37500,37350,37500,37350,1301
20240304,111000,22855119700,37350,37300,37500,37250,821
20240304,110900,22824438400,37300,37500,37550,37300,2625
20240304,110800,22726331150,37500,37500,37550,37450,1140
20240304,110700,22683587200,37550,37650,37650,37550,306
20240304,110600,22672084500,37650,37700,37700,37650,311
20240304,110500,22660374800,37650,37700,37700,37650,409
20240304,110400,22644975050,37700,37750,37750,37700,990
20240304,110300,22607649500,37700,37750,37750,37700,1281
20240304,110200,22559329050,37750,37550,37800,37550,3710
20240304,110100,22419442450,37550,37500,37650,37500,881
20240304,110000,22386334100,37550,37500,37550,37500,804
20240304,105900,22356157650,37550,37600,37600,37550,810
20240304,105800,22325729300,37600,37600,37650,37600,662
20240304,105700,22300810600,37600,37600,37600,37500,529
20240304,105600,22280936250,37600,37600,37600,37550,735
20240304,105500,22253307700,37550,37600,37600,37550,886
20240304,105400,22220013450,37600,37650,37750,37600,784
20240304,105300,22190471650,37600,37750,37800,37600,2772
20240304,105200,22085915800,37700,37850,37950,37700,8518
20240304,105100,21763469750,37850,37650,37850,37650,13063
20240304,105000,21270153350,37650,37550,37650,37450,2696
20240304,104900,21168766500,37550,37350,37550,37300,1696
20240304,104800,21105242650,37350,37550,37550,37350,1116
20240304,104700,21063509750,37600,37400,37650,37350,3275
20240304,104600,20940643100,37400,37400,37450,37400,551
20240304,104500,20920024250,37350,37350,37400,37350,394
20240304,104400,20905295850,37300,37400,37450,37300,171
20240304,104300,20898909650,37450,37400,37450,37300,769
20240304,104200,20870170150,37450,37400,37450,37400,307
20240304,104100,20858684000,37400,37300,37400,37200,1102
20240304,104000,20817563500,37300,37300,37300,37300,305
20240304,103900,20806187000,37300,37200,37400,37200,640
20240304,103800,20782289750,37150,37100,37300,37100,1206
20240304,103700,20737490350,37100,37250,37300,37100,1421
20240304,103600,20684635750,37200,37300,37300,37200,2991
20240304,103500,20573219950,37300,37050,37300,37050,3945
20240304,103400,20426973650,37050,37300,37300,37050,6920
20240304,103300,20169669550,37300,37500,37550,37300,2653
20240304,103200,20070482700,37500,37500,37500,37400,1101
20240304,103100,20029249350,37500,37650,37650,37500,1059
20240304,103000,19989461100,37600,37600,37650,37600,529
20240304,102900,19969562650,37600,37600,37650,37550,405
20240304,102800,19954328200,37600,37600,37600,37600,248
20240304,102700,19945003400,37600,37600,37600,37550,1415
20240304,102600,19891806250,37600,37600,37600,37550,744
20240304,102500,19863837550,37600,37500,37600,37500,510
20240304,102400,19844691600,37500,37400,37500,37400,2046
20240304,102300,19768026400,37400,37450,37450,37400,643
20240304,102200,19743964650,37450,37400,37450,37400,489
20240304,102100,19725661300,37400,37300,37400,37300,952
20240304,102000,19690098100,37300,37400,37400,37300,753
20240304,101900,19661967950,37400,37450,37450,37400,918
20240304,101800,19627632600,37400,37450,37500,37400,846
20240304,101700,19595945250,37450,37450,37600,37450,1009
20240304,101600,19558112300,37500,37450,37600,37400,861
20240304,101500,19525818250,37450,37400,37450,37300,1261
20240304,101400,19478706050,37450,37550,37600,37400,3563
20240304,101300,19345054700,37600,37650,37700,37500,1391
20240304,101200,19292773650,37700,37700,37800,37650,2379
20240304,101100,19203018100,37750,37550,37800,37500,7378
20240304,101000,18924899800,37550,37650,37650,37550,5045
20240304,100900,18735238550,37650,37700,37700,37650,1480
20240304,100800,18679486500,37650,37750,37750,37600,1549
20240304,100700,18621123750,37700,37750,37750,37650,5576
20240304,100600,18410939200,37700,37550,37750,37550,7517
20240304,100500,18127602750,37550,37600,37600,37550,1179
20240304,100400,18083303150,37650,37550,37700,37550,2475
20240304,100300,17990174150,37550,37450,37600,37350,3443
20240304,100200,17861089100,37400,37350,37450,37350,1046
20240304,100100,17821949550,37350,37500,37600,37350,2639
20240304,100000,17723026600,37500,37300,37500,37250,1700
20240304,095900,17659482950,37250,37200,37300,37150,2666
20240304,095800,17560325450,37250,37300,37350,37200,1463
20240304,095700,17505802300,37350,37200,37350,37100,2398
20240304,095600,17416560700,37150,37300,37300,37150,5072
20240304,095500,17227712850,37300,37450,37450,37250,5639
20240304,095400,17017235300,37450,37450,37600,37400,4125
20240304,095300,16862843700,37400,37550,37600,37400,6166
20240304,095200,16631552000,37550,37500,37700,37500,7046
20240304,095100,16366946050,37400,37700,37700,37400,6440
20240304,095000,16124832500,37750,37750,37850,37650,6342
20240304,094900,15885270000,37750,37350,37750,37350,8268
20240304,094800,15574917600,37350,37550,37700,37300,14149
20240304,094700,15044533500,37600,37650,37750,37500,12627
20240304,094600,14569753350,37650,37850,37900,37550,16639
20240304,094500,13941670900,37850,38050,38050,37500,38307
20240304,094400,12492689100,38050,37400,38150,37400,76200
20240304,094300,9609178500,37500,37150,37500,37050,17437
20240304,094200,8959391600,37150,37050,37150,37000,4897
20240304,094100,8777761950,37050,36950,37100,36900,7456
20240304,094000,8501871200,36950,36800,36950,36800,2401
20240304,093900,8413358750,36750,36700,36750,36650,2042
20240304,093800,8338384450,36700,36700,36750,36700,1115
20240304,093700,8297463850,36700,36800,36800,36700,803
20240304,093600,8267968300,36800,36850,36850,36800,1670
20240304,093500,8206473800,36850,36800,36900,36800,5706
20240304,093400,7996190200,36800,36650,36800,36600,4972
20240304,093300,7813825000,36600,36500,36650,36400,2482
20240304,093200,7723076050,36500,36500,36550,36400,3516
20240304,093100,7594722950,36500,36450,36600,36450,4739
20240304,093000,7421642900,36450,36400,36450,36350,1704
20240304,092900,7359651250,36400,36450,36450,36350,2701
20240304,092800,7261407150,36350,36350,36400,36250,2286
20240304,092700,7178376300,36300,36400,36400,36250,2072
20240304,092600,7103056500,36400,36300,36450,36300,1176
20240304,092500,7060311150,36300,36250,36350,36150,3535
20240304,092400,6932291100,36250,36300,36350,36250,4104
20240304,092300,6783434350,36300,36450,36500,36250,7635
20240304,092200,6505826750,36500,36400,36550,36350,3615
20240304,092100,6374145750,36400,36550,36550,36350,8024
20240304,092000,6081552350,36600,36600,36650,36550,1934
20240304,091900,6010838050,36600,36650,36750,36600,2535
20240304,091800,5917896950,36700,36550,36700,36550,1405
20240304,091700,5866439750,36550,36700,36700,36500,4438
20240304,091600,5704128650,36750,36750,36800,36650,3711
20240304,091500,5567751100,36700,36750,36750,36700,1547
20240304,091400,5510927000,36700,36700,36800,36600,6390
20240304,091300,5276627600,36700,36800,36800,36550,4746
20240304,091200,5102398800,36800,36650,36950,36650,4232
20240304,091100,4946544200,36700,36500,36850,36450,2524
20240304,091000,4854084400,36500,36750,36750,36350,10534
20240304,090900,4468827050,36750,36750,36850,36700,4380
20240304,090800,4307800050,36700,36800,36850,36700,3429
20240304,090700,4181776750,36850,36950,36950,36700,3465
20240304,090600,4054435900,36900,36800,36950,36650,4228
20240304,090500,3898901000,36800,36700,37000,36700,6432
20240304,090400,3661988050,36750,36700,36950,36650,5204
20240304,090300,3470629200,36700,37300,37300,36700,11715
20240304,090200,3036895500,37300,37450,37450,37200,7943
20240304,090100,2740514150,37450,37000,37450,37000,13889
20240304,090000,2224576800,37000,37600,37650,36950,59442