KissMeData/254490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205000,2311039850,20900,20900,20900,20900,2190
20240318,204900,2311039850,20900,20900,20900,20900,0
20240318,204800,2311039850,20900,20900,20900,20900,0
20240318,204700,2311039850,20900,20900,20900,20900,0
20240318,204600,2311039850,20900,20900,20900,20900,0
20240318,204500,2311039850,20900,20900,20900,20900,0
20240318,204400,2311039850,20900,20900,20900,20900,0
20240318,204300,2311039850,20900,20900,20900,20900,0
20240318,204200,2311039850,20900,20900,20900,20900,0
20240318,204100,2311039850,20900,20900,20900,20900,0
20240318,204000,2311039850,20900,20900,20900,20900,0
20240318,203900,2311039850,20900,20900,20900,20900,0
20240318,203800,2311039850,20900,20900,20900,20900,0
20240318,203700,2311039850,20900,20900,20900,20900,0
20240318,203600,2311039850,20900,20900,20900,20900,0
20240318,203500,2311039850,20900,20900,20900,20900,0
20240318,203400,2311039850,20900,20900,20900,20900,0
20240318,203300,2311039850,20900,20900,20900,20900,0
20240318,203200,2311039850,20900,20900,20900,20900,0
20240318,203100,2311039850,20900,20900,20900,20900,0
20240318,203000,2311039850,20900,20900,20900,20900,0
20240318,202900,2311039850,20900,20900,20900,20900,0
20240318,202800,2311039850,20900,20900,20900,20900,0
20240318,202700,2311039850,20900,20900,20900,20900,0
20240318,202600,2311039850,20900,20900,20900,20900,0
20240318,202500,2311039850,20900,20900,20900,20900,0
20240318,202400,2311039850,20900,20900,20900,20900,0
20240318,202300,2311039850,20900,20900,20900,20900,0
20240318,202200,2311039850,20900,20900,20900,20900,0
20240318,202100,2311039850,20900,20900,20900,20900,0
20240318,202000,2311039850,20900,20900,20900,20900,2190
20240318,201900,2311039850,20900,20900,20900,20900,0
20240318,201800,2311039850,20900,20900,20900,20900,0
20240318,201700,2311039850,20900,20900,20900,20900,0
20240318,201600,2311039850,20900,20900,20900,20900,0
20240318,201500,2311039850,20900,20900,20900,20900,0
20240318,201400,2311039850,20900,20900,20900,20900,0
20240318,201300,2311039850,20900,20900,20900,20900,0
20240318,201200,2311039850,20900,20900,20900,20900,0
20240318,201100,2311039850,20900,20900,20900,20900,0
20240318,201000,2311039850,20900,20900,20900,20900,0
20240318,200900,2311039850,20900,20900,20900,20900,0
20240318,200800,2311039850,20900,20900,20900,20900,0
20240318,200700,2311039850,20900,20900,20900,20900,0
20240318,200600,2311039850,20900,20900,20900,20900,0
20240318,200500,2311039850,20900,20900,20900,20900,0
20240318,200400,2311039850,20900,20900,20900,20900,0
20240318,200300,2311039850,20900,20900,20900,20900,0
20240318,200200,2311039850,20900,20900,20900,20900,0
20240318,200100,2311039850,20900,20900,20900,20900,0
20240318,200000,2311039850,20900,20900,20900,20900,0
20240318,195900,2311039850,20900,20900,20900,20900,0
20240318,195800,2311039850,20900,20900,20900,20900,0
20240318,195700,2311039850,20900,20900,20900,20900,0
20240318,195600,2311039850,20900,20900,20900,20900,0
20240318,195500,2311039850,20900,20900,20900,20900,0
20240318,195400,2311039850,20900,20900,20900,20900,0
20240318,195300,2311039850,20900,20900,20900,20900,0
20240318,195200,2311039850,20900,20900,20900,20900,0
20240318,195100,2311039850,20900,20900,20900,20900,0
20240318,195000,2311039850,20900,20900,20900,20900,2190
20240318,194900,2311039850,20900,20900,20900,20900,0
20240318,194800,2311039850,20900,20900,20900,20900,0
20240318,194700,2311039850,20900,20900,20900,20900,0
20240318,194600,2311039850,20900,20900,20900,20900,0
20240318,194500,2311039850,20900,20900,20900,20900,0
20240318,194400,2311039850,20900,20900,20900,20900,0
20240318,194300,2311039850,20900,20900,20900,20900,0
20240318,194200,2311039850,20900,20900,20900,20900,0
20240318,194100,2311039850,20900,20900,20900,20900,0
20240318,194000,2311039850,20900,20900,20900,20900,0
20240318,193900,2311039850,20900,20900,20900,20900,0
20240318,193800,2311039850,20900,20900,20900,20900,0
20240318,193700,2311039850,20900,20900,20900,20900,0
20240318,193600,2311039850,20900,20900,20900,20900,0
20240318,193500,2311039850,20900,20900,20900,20900,0
20240318,193400,2311039850,20900,20900,20900,20900,0
20240318,193300,2311039850,20900,20900,20900,20900,0
20240318,193200,2311039850,20900,20900,20900,20900,0
20240318,193100,2311039850,20900,20900,20900,20900,0
20240318,193000,2311039850,20900,20900,20900,20900,0
20240318,192900,2311039850,20900,20900,20900,20900,0
20240318,192800,2311039850,20900,20900,20900,20900,0
20240318,192700,2311039850,20900,20900,20900,20900,0
20240318,192600,2311039850,20900,20900,20900,20900,0
20240318,192500,2311039850,20900,20900,20900,20900,0
20240318,192400,2311039850,20900,20900,20900,20900,0
20240318,192300,2311039850,20900,20900,20900,20900,0
20240318,192200,2311039850,20900,20900,20900,20900,0
20240318,192100,2311039850,20900,20900,20900,20900,0
20240318,192000,2311039850,20900,20900,20900,20900,2190
20240318,191900,2311039850,20900,20900,20900,20900,0
20240318,191800,2311039850,20900,20900,20900,20900,0
20240318,191700,2311039850,20900,20900,20900,20900,0
20240318,191600,2311039850,20900,20900,20900,20900,0
20240318,191500,2311039850,20900,20900,20900,20900,0
20240318,191400,2311039850,20900,20900,20900,20900,0
20240318,191300,2311039850,20900,20900,20900,20900,0
20240318,191200,2311039850,20900,20900,20900,20900,0
20240318,191100,2311039850,20900,20900,20900,20900,0
20240318,191000,2311039850,20900,20900,20900,20900,0
20240318,190900,2311039850,20900,20900,20900,20900,0
20240318,190800,2311039850,20900,20900,20900,20900,0
20240318,190700,2311039850,20900,20900,20900,20900,0
20240318,190600,2311039850,20900,20900,20900,20900,0
20240318,190500,2311039850,20900,20900,20900,20900,0
20240318,190400,2311039850,20900,20900,20900,20900,0
20240318,190300,2311039850,20900,20900,20900,20900,0
20240318,190200,2311039850,20900,20900,20900,20900,0
20240318,190100,2311039850,20900,20900,20900,20900,0
20240318,190000,2311039850,20900,20900,20900,20900,0
20240318,185900,2311039850,20900,20900,20900,20900,0
20240318,185800,2311039850,20900,20900,20900,20900,0
20240318,185700,2311039850,20900,20900,20900,20900,0
20240318,185600,2311039850,20900,20900,20900,20900,0
20240318,185500,2311039850,20900,20900,20900,20900,0
20240318,185400,2311039850,20900,20900,20900,20900,0
20240318,185300,2311039850,20900,20900,20900,20900,0
20240318,185200,2311039850,20900,20900,20900,20900,0
20240318,185100,2311039850,20900,20900,20900,20900,0
20240318,185000,2311039850,20900,20900,20900,20900,2190
20240318,184900,2311039850,20900,20900,20900,20900,0
20240318,184800,2311039850,20900,20900,20900,20900,0
20240318,184700,2311039850,20900,20900,20900,20900,0
20240318,184600,2311039850,20900,20900,20900,20900,0
20240318,184500,2311039850,20900,20900,20900,20900,0
20240318,184400,2311039850,20900,20900,20900,20900,0
20240318,184300,2311039850,20900,20900,20900,20900,0
20240318,184200,2311039850,20900,20900,20900,20900,0
20240318,184100,2311039850,20900,20900,20900,20900,0
20240318,184000,2311039850,20900,20900,20900,20900,0
20240318,183900,2311039850,20900,20900,20900,20900,0
20240318,183800,2311039850,20900,20900,20900,20900,0
20240318,183700,2311039850,20900,20900,20900,20900,0
20240318,183600,2311039850,20900,20900,20900,20900,0
20240318,183500,2311039850,20900,20900,20900,20900,0
20240318,183400,2311039850,20900,20900,20900,20900,0
20240318,183300,2311039850,20900,20900,20900,20900,0
20240318,183200,2311039850,20900,20900,20900,20900,0
20240318,183100,2311039850,20900,20900,20900,20900,0
20240318,183000,2311039850,20900,20900,20900,20900,0
20240318,182900,2311039850,20900,20900,20900,20900,0
20240318,182800,2311039850,20900,20900,20900,20900,0
20240318,182700,2311039850,20900,20900,20900,20900,0
20240318,182600,2311039850,20900,20900,20900,20900,0
20240318,182500,2311039850,20900,20900,20900,20900,0
20240318,182400,2311039850,20900,20900,20900,20900,0
20240318,182300,2311039850,20900,20900,20900,20900,0
20240318,182200,2311039850,20900,20900,20900,20900,0
20240318,182100,2311039850,20900,20900,20900,20900,0
20240318,182000,2311039850,20900,20900,20900,20900,2190
20240318,181900,2311039850,20900,20900,20900,20900,0
20240318,181800,2311039850,20900,20900,20900,20900,0
20240318,181700,2311039850,20900,20900,20900,20900,0
20240318,181600,2311039850,20900,20900,20900,20900,0
20240318,181500,2311039850,20900,20900,20900,20900,0
20240318,181400,2311039850,20900,20900,20900,20900,0
20240318,181300,2311039850,20900,20900,20900,20900,0
20240318,181200,2311039850,20900,20900,20900,20900,0
20240318,181100,2311039850,20900,20900,20900,20900,0
20240318,181000,2311039850,20900,20900,20900,20900,0
20240318,180900,2311039850,20900,20900,20900,20900,0
20240318,180800,2311039850,20900,20900,20900,20900,0
20240318,180700,2311039850,20900,20900,20900,20900,0
20240318,180600,2311039850,20900,20900,20900,20900,0
20240318,180500,2311039850,20900,20900,20900,20900,0
20240318,180400,2311039850,20900,20900,20900,20900,0
20240318,180300,2311039850,20900,20900,20900,20900,0
20240318,180200,2311039850,20900,20900,20900,20900,0
20240318,180100,2311039850,20900,20900,20900,20900,0
20240318,180000,2311039850,20900,20900,20900,20900,0
20240318,175900,2311039850,20900,20900,20900,20900,0
20240318,175800,2311039850,20900,20900,20900,20900,0
20240318,175700,2311039850,20900,20900,20900,20900,0
20240318,175600,2311039850,20900,20900,20900,20900,0
20240318,175500,2311039850,20900,20900,20900,20900,0
20240318,175400,2311039850,20900,20900,20900,20900,0
20240318,175300,2311039850,20900,20900,20900,20900,0
20240318,175200,2311039850,20900,20900,20900,20900,0
20240318,175100,2311039850,20900,20900,20900,20900,0
20240318,175000,2311039850,20900,20900,20900,20900,2190
20240318,174900,2311039850,20900,20900,20900,20900,0
20240318,174800,2311039850,20900,20900,20900,20900,0
20240318,174700,2311039850,20900,20900,20900,20900,0
20240318,174600,2311039850,20900,20900,20900,20900,0
20240318,174500,2311039850,20900,20900,20900,20900,0
20240318,174400,2311039850,20900,20900,20900,20900,0
20240318,174300,2311039850,20900,20900,20900,20900,0
20240318,174200,2311039850,20900,20900,20900,20900,0
20240318,174100,2311039850,20900,20900,20900,20900,0
20240318,174000,2311039850,20900,20900,20900,20900,0
20240318,173900,2311039850,20900,20900,20900,20900,0
20240318,173800,2311039850,20900,20900,20900,20900,0
20240318,173700,2311039850,20900,20900,20900,20900,0
20240318,173600,2311039850,20900,20900,20900,20900,0
20240318,173500,2311039850,20900,20900,20900,20900,0
20240318,173400,2311039850,20900,20900,20900,20900,0
20240318,173300,2311039850,20900,20900,20900,20900,0
20240318,173200,2311039850,20900,20900,20900,20900,0
20240318,173100,2311039850,20900,20900,20900,20900,0
20240318,173000,2311039850,20900,20900,20900,20900,0
20240318,172900,2311039850,20900,20900,20900,20900,0
20240318,172800,2311039850,20900,20900,20900,20900,0
20240318,172700,2311039850,20900,20900,20900,20900,0
20240318,172600,2311039850,20900,20900,20900,20900,0
20240318,172500,2311039850,20900,20900,20900,20900,0
20240318,172400,2311039850,20900,20900,20900,20900,0
20240318,172300,2311039850,20900,20900,20900,20900,0
20240318,172200,2311039850,20900,20900,20900,20900,0
20240318,172100,2311039850,20900,20900,20900,20900,0
20240318,172000,2311039850,20900,20900,20900,20900,2190
20240318,171900,2311039850,20900,20900,20900,20900,0
20240318,171800,2311039850,20900,20900,20900,20900,0
20240318,171700,2311039850,20900,20900,20900,20900,0
20240318,171600,2311039850,20900,20900,20900,20900,0
20240318,171500,2311039850,20900,20900,20900,20900,0
20240318,171400,2311039850,20900,20900,20900,20900,0
20240318,171300,2311039850,20900,20900,20900,20900,0
20240318,171200,2311039850,20900,20900,20900,20900,0
20240318,171100,2311039850,20900,20900,20900,20900,0
20240318,171000,2311039850,20900,20900,20900,20900,0
20240318,170900,2311039850,20900,20900,20900,20900,0
20240318,170800,2311039850,20900,20900,20900,20900,0
20240318,170700,2311039850,20900,20900,20900,20900,0
20240318,170600,2311039850,20900,20900,20900,20900,0
20240318,170500,2311039850,20900,20900,20900,20900,0
20240318,170400,2311039850,20900,20900,20900,20900,0
20240318,170300,2311039850,20900,20900,20900,20900,0
20240318,170200,2311039850,20900,20900,20900,20900,0
20240318,170100,2311039850,20900,20900,20900,20900,0
20240318,170000,2311039850,20900,20900,20900,20900,0
20240318,165900,2311039850,20900,20900,20900,20900,0
20240318,165800,2311039850,20900,20900,20900,20900,0
20240318,165700,2311039850,20900,20900,20900,20900,0
20240318,165600,2311039850,20900,20900,20900,20900,0
20240318,165500,2311039850,20900,20900,20900,20900,0
20240318,165400,2311039850,20900,20900,20900,20900,0
20240318,165300,2311039850,20900,20900,20900,20900,0
20240318,165200,2311039850,20900,20900,20900,20900,0
20240318,165100,2311039850,20900,20900,20900,20900,0
20240318,165000,2311039850,20900,20900,20900,20900,2190
20240318,164900,2311039850,20900,20900,20900,20900,0
20240318,164800,2311039850,20900,20900,20900,20900,0
20240318,164700,2311039850,20900,20900,20900,20900,0
20240318,164600,2311039850,20900,20900,20900,20900,0
20240318,164500,2311039850,20900,20900,20900,20900,0
20240318,164400,2311039850,20900,20900,20900,20900,0
20240318,164300,2311039850,20900,20900,20900,20900,0
20240318,164200,2311039850,20900,20900,20900,20900,0
20240318,164100,2311039850,20900,20900,20900,20900,0
20240318,164000,2311039850,20900,20900,20900,20900,0
20240318,163900,2311039850,20900,20900,20900,20900,0
20240318,163800,2311039850,20900,20900,20900,20900,0
20240318,163700,2311039850,20900,20900,20900,20900,0
20240318,163600,2311039850,20900,20900,20900,20900,0
20240318,163500,2311039850,20900,20900,20900,20900,0
20240318,163400,2311039850,20900,20900,20900,20900,0
20240318,163300,2311039850,20900,20900,20900,20900,0
20240318,163200,2311039850,20900,20900,20900,20900,0
20240318,163100,2311039850,20900,20900,20900,20900,0
20240318,163000,2311039850,20900,20900,20900,20900,0
20240318,162900,2311039850,20900,20900,20900,20900,0
20240318,162800,2311039850,20900,20900,20900,20900,0
20240318,162700,2311039850,20900,20900,20900,20900,0
20240318,162600,2311039850,20900,20900,20900,20900,0
20240318,162500,2311039850,20900,20900,20900,20900,0
20240318,162400,2311039850,20900,20900,20900,20900,0
20240318,162300,2311039850,20900,20900,20900,20900,0
20240318,162200,2311039850,20900,20900,20900,20900,0
20240318,162100,2311039850,20900,20900,20900,20900,0
20240318,162000,2311039850,20900,20900,20900,20900,2190
20240318,161900,2311039850,20900,20900,20900,20900,0
20240318,161800,2311039850,20900,20900,20900,20900,0
20240318,161700,2311039850,20900,20900,20900,20900,0
20240318,161600,2311039850,20900,20900,20900,20900,0
20240318,161500,2311039850,20900,20900,20900,20900,0
20240318,161400,2311039850,20900,20900,20900,20900,0
20240318,161300,2311039850,20900,20900,20900,20900,0
20240318,161200,2311039850,20900,20900,20900,20900,0
20240318,161100,2311039850,20900,20900,20900,20900,0
20240318,161000,2311039850,20900,20900,20900,20900,0
20240318,160900,2311039850,20900,20900,20900,20900,0
20240318,160800,2311039850,20900,20900,20900,20900,0
20240318,160700,2311039850,20900,20900,20900,20900,0
20240318,160600,2311039850,20900,20900,20900,20900,0
20240318,160500,2311039850,20900,20900,20900,20900,0
20240318,160400,2311039850,20900,20900,20900,20900,0
20240318,160300,2311039850,20900,20900,20900,20900,0
20240318,160200,2311039850,20900,20900,20900,20900,0
20240318,160100,2311039850,20900,20900,20900,20900,0
20240318,160000,2311039850,20900,20900,20900,20900,0
20240318,155900,2311039850,20900,20900,20900,20900,0
20240318,155800,2311039850,20900,20900,20900,20900,0
20240318,155700,2311039850,20900,20900,20900,20900,0
20240318,155600,2311039850,20900,20900,20900,20900,0
20240318,155500,2311039850,20900,20900,20900,20900,0
20240318,155400,2311039850,20900,20900,20900,20900,0
20240318,155300,2311039850,20900,20900,20900,20900,0
20240318,155200,2311039850,20900,20900,20900,20900,0
20240318,155100,2311039850,20900,20900,20900,20900,0
20240318,155000,2311039850,20900,20900,20900,20900,2190
20240318,154900,2311039850,20900,20900,20900,20900,0
20240318,154800,2311039850,20900,20900,20900,20900,0
20240318,154700,2311039850,20900,20900,20900,20900,0
20240318,154600,2311039850,20900,20900,20900,20900,0
20240318,154500,2311039850,20900,20900,20900,20900,0
20240318,154400,2311039850,20900,20900,20900,20900,0
20240318,154300,2311039850,20900,20900,20900,20900,0
20240318,154200,2311039850,20900,20900,20900,20900,0
20240318,154100,2311039850,20900,20900,20900,20900,0
20240318,154000,2311039850,20900,20900,20900,20900,0
20240318,153900,2311039850,20900,20900,20900,20900,0
20240318,153800,2311039850,20900,20900,20900,20900,0
20240318,153700,2311039850,20900,20900,20900,20900,0
20240318,153600,2311039850,20900,20900,20900,20900,0
20240318,153500,2311039850,20900,20900,20900,20900,0
20240318,153400,2311039850,20900,20900,20900,20900,0
20240318,153300,2311039850,20900,20900,20900,20900,0
20240318,153200,2311039850,20900,20900,20900,20900,0
20240318,153100,2311039850,20900,20900,20900,20900,0
20240318,153000,2311039850,20900,20900,20900,20900,2190
20240318,152900,2265268850,20900,20900,20900,20900,0
20240318,152800,2265268850,20900,20900,20900,20900,0
20240318,152700,2265268850,20900,20900,20900,20900,0
20240318,152600,2265268850,20900,20900,20900,20900,0
20240318,152500,2265268850,20900,20900,20900,20900,0
20240318,152400,2265268850,20900,20900,20900,20900,0
20240318,152300,2265268850,20900,20900,20900,20900,0
20240318,152200,2265268850,20900,20900,20900,20900,0
20240318,152100,2265268850,20900,20900,20900,20900,0
20240318,152000,2265268850,20900,20900,20900,20900,0
20240318,151900,2265268850,20900,20950,20950,20900,1061
20240318,151800,2243093400,20950,20950,20950,20950,83
20240318,151700,2241354550,20950,21000,21000,20950,38
20240318,151600,2240558100,20950,20950,20950,20950,474
20240318,151500,2230627800,20950,20950,20950,20950,48
20240318,151400,2229622200,20950,20950,20950,20950,0
20240318,151300,2229622200,20950,20950,20950,20950,13
20240318,151200,2229349850,20950,20950,20950,20900,26
20240318,151100,2228805200,20950,20900,20950,20900,39
20240318,151000,2227988650,20950,20950,20950,20950,69
20240318,150900,2226543100,20950,20950,20950,20950,91
20240318,150800,2224636650,20950,20900,20950,20900,599
20240318,150700,2212093150,20900,20900,20900,20900,36
20240318,150600,2211340750,20900,20900,20900,20900,0
20240318,150500,2211340750,20900,20900,20900,20900,50
20240318,150400,2210295750,20950,20900,20950,20900,369
20240318,150300,2202567700,20950,20850,20950,20850,933
20240318,150200,2183021850,20950,20950,20950,20950,5
20240318,150100,2182917100,20950,20900,20950,20900,100
20240318,150000,2180826450,20850,20950,20950,20850,48
20240318,145900,2179824500,20900,20900,20900,20900,93
20240318,145800,2177880800,20900,20900,20900,20900,3
20240318,145700,2177818100,20900,20900,20900,20900,116
20240318,145600,2175393700,20900,20900,20900,20900,117
20240318,145500,2172948400,20900,20900,20900,20900,52
20240318,145400,2171861600,20850,20850,20850,20850,0
20240318,145300,2171861600,20850,20900,20900,20850,5
20240318,145200,2171757150,20900,20900,20900,20900,2
20240318,145100,2171715350,20950,20950,20950,20950,54
20240318,145000,2170584050,20950,20950,20950,20950,400
20240318,144900,2162204050,20950,20900,20950,20900,531
20240318,144800,2151089200,20900,20900,20900,20900,53
20240318,144700,2149981500,20900,20900,20900,20900,0
20240318,144600,2149981500,20900,20900,20900,20900,76
20240318,144500,2148393100,20900,20900,20900,20900,2
20240318,144400,2148351300,20850,20850,20850,20850,200
20240318,144300,2144181300,20850,20900,20900,20850,190
20240318,144200,2140211800,20850,20900,20900,20850,250
20240318,144100,2134999050,20900,20850,20900,20850,263
20240318,144000,2129504850,20900,20900,20900,20900,10
20240318,143900,2129295850,20900,20900,20900,20900,1
20240318,143800,2129274950,20900,20900,20900,20900,4
20240318,143700,2129191350,20900,20900,20900,20900,50
20240318,143600,2128146350,20900,20900,20900,20900,150
20240318,143500,2125011350,20900,20900,20900,20900,150
20240318,143400,2121876350,20900,20900,20900,20900,198
20240318,143300,2117738150,20900,20900,20900,20900,154
20240318,143200,2114519550,20900,20950,20950,20900,53
20240318,143100,2113411700,20950,20950,20950,20900,312
20240318,143000,2106880300,20950,20950,20950,20950,1
20240318,142900,2106859350,20950,20900,20950,20900,75
20240318,142800,2105289850,20900,20900,20900,20900,170
20240318,142700,2101736850,20900,20900,20900,20900,40
20240318,142600,2100900850,20900,20900,20900,20900,1
20240318,142500,2100879950,20850,20900,20900,20850,23
20240318,142400,2100400050,20900,20900,20900,20900,109
20240318,142300,2098121950,20900,20850,20900,20850,68
20240318,142200,2096703150,20850,20850,20850,20850,95
20240318,142100,2094722400,20800,20800,20800,20800,121
20240318,142000,2092205600,20800,20800,20800,20800,82
20240318,141900,2090500000,20750,20800,20800,20750,27
20240318,141800,2089939650,20800,20800,20800,20800,2
20240318,141700,2089898050,20800,20800,20800,20800,1
20240318,141600,2089877250,20800,20800,20800,20800,1
20240318,141500,2089856450,20800,20800,20800,20800,0
20240318,141400,2089856450,20800,20750,20800,20750,1502
20240318,141300,2058631550,20750,20750,20750,20750,2
20240318,141200,2058590050,20700,20700,20700,20700,24
20240318,141100,2058093250,20700,20700,20700,20700,240
20240318,141000,2053125250,20750,20750,20750,20750,2
20240318,140900,2053083750,20750,20750,20750,20750,11
20240318,140800,2052855500,20750,20750,20750,20750,50
20240318,140700,2051818000,20750,20750,20750,20750,0
20240318,140600,2051818000,20750,20750,20750,20750,2
20240318,140500,2051776500,20700,20700,20700,20700,105
20240318,140400,2049603000,20700,20700,20700,20700,0
20240318,140300,2049603000,20700,20700,20700,20700,17
20240318,140200,2049251100,20750,20750,20750,20750,30
20240318,140100,2048628600,20750,20750,20750,20750,0
20240318,140000,2048628600,20750,20750,20750,20750,3
20240318,135900,2048566350,20750,20750,20750,20750,0
20240318,135800,2048566350,20750,20750,20750,20750,300
20240318,135700,2042341350,20700,20700,20700,20700,0
20240318,135600,2042341350,20700,20700,20700,20700,140
20240318,135500,2039443350,20750,20700,20750,20700,39
20240318,135400,2038635850,20750,20750,20750,20750,213
20240318,135300,2034216100,20750,20750,20750,20750,2
20240318,135200,2034174600,20750,20750,20750,20750,10
20240318,135100,2033967100,20700,20700,20700,20700,20
20240318,135000,2033553100,20700,20700,20700,20700,0
20240318,134900,2033553100,20700,20750,20750,20700,180
20240318,134800,2029825850,20750,20750,20750,20750,70
20240318,134700,2028373350,20750,20750,20750,20750,17
20240318,134600,2028020600,20700,20700,20700,20700,0
20240318,134500,2028020600,20700,20750,20750,20700,98
20240318,134400,2025991950,20700,20800,20800,20700,40
20240318,134300,2025163500,20750,20750,20750,20750,0
20240318,134200,2025163500,20750,20750,20750,20750,0
20240318,134100,2025163500,20750,20750,20750,20750,2
20240318,134000,2025122000,20750,20750,20750,20750,200
20240318,133900,2020972000,20750,20750,20750,20750,27
20240318,133800,2020411750,20750,20750,20750,20750,0
20240318,133700,2020411750,20750,20750,20750,20750,3
20240318,133600,2020349500,20750,20750,20750,20750,10
20240318,133500,2020142000,20750,20750,20750,20750,1
20240318,133400,2020121250,20750,20750,20750,20750,2
20240318,133300,2020079750,20750,20750,20750,20750,0
20240318,133200,2020079750,20750,20750,20750,20750,5
20240318,133100,2019976000,20750,20750,20750,20750,5
20240318,133000,2019872250,20700,20700,20700,20700,5
20240318,132900,2019768750,20700,20700,20700,20700,30
20240318,132800,2019147750,20750,20750,20750,20750,5
20240318,132700,2019044000,20750,20750,20750,20750,2
20240318,132600,2019002500,20750,20750,20750,20750,0
20240318,132500,2019002500,20750,20750,20750,20750,14
20240318,132400,2018712000,20750,20750,20750,20750,0
20240318,132300,2018712000,20750,20750,20750,20750,4
20240318,132200,2018629000,20750,20750,20750,20750,2
20240318,132100,2018587500,20750,20700,20750,20650,1309
20240318,132000,1991518900,20700,20700,20700,20700,0
20240318,131900,1991518900,20700,20700,20700,20700,0
20240318,131800,1991518900,20700,20700,20700,20700,0
20240318,131700,1991518900,20700,20700,20700,20700,1
20240318,131600,1991498200,20700,20700,20700,20700,1
20240318,131500,1991477500,20700,20700,20700,20700,2
20240318,131400,1991436100,20700,20700,20700,20700,52
20240318,131300,1990359700,20700,20700,20700,20700,148
20240318,131200,1987296100,20700,20700,20700,20700,0
20240318,131100,1987296100,20700,20700,20700,20700,201
20240318,131000,1983135400,20700,20700,20700,20700,102
20240318,130900,1981024000,20750,20750,20750,20750,4
20240318,130800,1980941000,20700,20700,20700,20700,201
20240318,130700,1976780300,20700,20750,20750,20700,49
20240318,130600,1975764500,20650,20650,20650,20650,0
20240318,130500,1975764500,20650,20650,20650,20650,20
20240318,130400,1975351500,20700,20700,20700,20700,110
20240318,130300,1973074500,20700,20700,20700,20700,10
20240318,130200,1972867500,20700,20700,20700,20700,12
20240318,130100,1972619100,20700,20700,20700,20700,10
20240318,130000,1972412100,20650,20650,20650,20650,290
20240318,125900,1966423600,20700,20700,20700,20700,10
20240318,125800,1966216600,20700,20700,20700,20700,0
20240318,125700,1966216600,20700,20700,20700,20700,21
20240318,125600,1965781900,20700,20700,20700,20700,82
20240318,125500,1964084500,20700,20700,20700,20700,17
20240318,125400,1963732600,20700,20700,20700,20700,1
20240318,125300,1963711900,20700,20650,20700,20650,80
20240318,125200,1962057400,20650,20650,20650,20650,122
20240318,125100,1959538100,20650,20700,20700,20650,382
20240318,125000,1951631500,20700,20750,20750,20700,25
20240318,124900,1951113950,20700,20750,20750,20700,202
20240318,124800,1946932450,20750,20750,20750,20750,8
20240318,124700,1946766450,20750,20750,20750,20750,1
20240318,124600,1946745700,20700,20700,20700,20700,309
20240318,124500,1940349400,20700,20700,20700,20700,0
20240318,124400,1940349400,20700,20750,20750,20700,52
20240318,124300,1939270450,20750,20700,20750,20700,298
20240318,124200,1933101750,20750,20750,20750,20750,15
20240318,124100,1932790500,20750,20750,20750,20750,101
20240318,124000,1930694750,20750,20750,20750,20750,0
20240318,123900,1930694750,20750,20750,20750,20750,5
20240318,123800,1930591000,20750,20750,20750,20750,3
20240318,123700,1930528750,20750,20750,20750,20750,56
20240318,123600,1929366750,20750,20750,20750,20750,0
20240318,123500,1929366750,20750,20750,20750,20750,21
20240318,123400,1928931000,20750,20750,20750,20750,306
20240318,123300,1922581500,20750,20750,20750,20750,61
20240318,123200,1921315750,20750,20750,20750,20750,15
20240318,123100,1921004500,20750,20750,20750,20750,0
20240318,123000,1921004500,20750,20750,20750,20750,2
20240318,122900,1920963000,20700,20750,20750,20700,203
20240318,122800,1916760750,20750,20700,20750,20700,168
20240318,122700,1913283100,20700,20700,20700,20700,66
20240318,122600,1911916900,20750,20700,20750,20650,415
20240318,122500,1903331550,20700,20700,20700,20700,122
20240318,122400,1900806150,20750,20750,20750,20750,2
20240318,122300,1900764650,20750,20750,20750,20750,53
20240318,122200,1899664900,20750,20750,20750,20750,100
20240318,122100,1897589900,20750,20750,20750,20750,75
20240318,122000,1896033650,20750,20750,20750,20750,83
20240318,121900,1894311400,20800,20800,20800,20800,5
20240318,121800,1894207400,20750,20750,20750,20750,1915
20240318,121700,1854471150,20750,20700,20750,20700,153
20240318,121600,1851303950,20700,20700,20700,20600,2038
20240318,121500,1809233900,20700,20700,20700,20700,53
20240318,121400,1808136800,20700,20700,20700,20700,20
20240318,121300,1807722800,20700,20700,20700,20700,39
20240318,121200,1806915500,20700,20700,20700,20700,41
20240318,121100,1806066800,20700,20700,20700,20700,17
20240318,121000,1805714900,20700,20700,20750,20700,893
20240318,120900,1787229750,20700,20700,20700,20700,2
20240318,120800,1787188350,20700,20700,20700,20700,0
20240318,120700,1787188350,20700,20700,20700,20700,0
20240318,120600,1787188350,20700,20700,20700,20700,501
20240318,120500,1776817650,20750,20700,20750,20650,924
20240318,120400,1757685550,20700,20700,20700,20700,1100
20240318,120300,1734915550,20700,20700,20700,20700,126
20240318,120200,1732307350,20700,20700,20700,20700,1
20240318,120100,1732286650,20700,20750,20750,20700,21
20240318,120000,1731851900,20750,20800,20800,20700,2500
20240318,115900,1679972650,20800,20800,20800,20800,5
20240318,115800,1679868650,20800,20800,20800,20800,2
20240318,115700,1679827050,20750,20750,20750,20750,0
20240318,115600,1679827050,20750,20750,20750,20750,0
20240318,115500,1679827050,20750,20750,20750,20750,50
20240318,115400,1678789550,20800,20800,20800,20800,9
20240318,115300,1678602350,20800,20750,20800,20750,53
20240318,115200,1677502450,20750,20800,20800,20750,96
20240318,115100,1675510350,20800,20800,20800,20800,25
20240318,115000,1674990350,20800,20800,20800,20800,97
20240318,114900,1672972750,20800,20800,20800,20800,2
20240318,114800,1672931150,20750,20750,20750,20750,0
20240318,114700,1672931150,20750,20750,20750,20750,225
20240318,114600,1668262400,20800,20800,20800,20800,0
20240318,114500,1668262400,20800,20800,20800,20800,2
20240318,114400,1668220800,20750,20750,20750,20750,20
20240318,114300,1667805800,20800,20800,20800,20800,1
20240318,114200,1667785000,20750,20800,20800,20750,60
20240318,114100,1666539500,20800,20800,20800,20800,0
20240318,114000,1666539500,20800,20800,20800,20800,5
20240318,113900,1666435500,20800,20800,20800,20800,2
20240318,113800,1666393900,20800,20800,20800,20800,30
20240318,113700,1665769900,20800,20750,20800,20750,123
20240318,113600,1663215850,20750,20750,20750,20750,0
20240318,113500,1663215850,20750,20750,20750,20750,50
20240318,113400,1662178350,20750,20750,20750,20750,210
20240318,113300,1657820850,20800,20850,20850,20800,192
20240318,113200,1653827150,20850,20800,20850,20800,49
20240318,113100,1652807650,20800,20800,20800,20800,109
20240318,113000,1650540450,20850,20850,20850,20850,0
20240318,112900,1650540450,20850,20850,20850,20850,10
20240318,112800,1650331950,20800,20800,20800,20800,50
20240318,112700,1649291950,20800,20800,20800,20800,30
20240318,112600,1648667950,20850,20850,20850,20850,176
20240318,112500,1644998350,20850,20850,20850,20850,0
20240318,112400,1644998350,20850,20850,20850,20850,1
20240318,112300,1644977500,20850,20850,20850,20850,114
20240318,112200,1642600600,20850,20850,20850,20850,50
20240318,112100,1641558100,20750,20800,20800,20750,300
20240318,112000,1635323400,20800,20750,20800,20750,74
20240318,111900,1633784650,20750,20750,20750,20750,0
20240318,111800,1633784650,20750,20750,20750,20750,0
20240318,111700,1633784650,20750,20750,20750,20750,116
20240318,111600,1631377650,20750,20750,20750,20750,211
20240318,111500,1626999400,20750,20800,20800,20750,1066
20240318,111400,1604846150,20800,20800,20800,20800,490
20240318,111300,1594654150,20850,20850,20850,20800,77
20240318,111200,1593051800,20850,20900,20900,20850,313
20240318,111100,1586525500,20900,20850,20900,20850,108
20240318,111000,1584272250,20850,21000,21000,20850,968
20240318,110900,1564038650,21000,20950,21000,20950,166
20240318,110800,1560558650,21000,20900,21000,20900,337
20240318,110700,1553499900,20900,21250,21250,20850,9157
20240318,110600,1361642200,21100,21200,21250,21100,3330
20240318,110500,1291096750,21150,21250,21250,21150,1314
20240318,110400,1263210000,21150,21150,21250,21100,3120
20240318,110300,1197174150,21200,21200,21200,21150,892
20240318,110200,1178271600,21150,21050,21200,21050,2819
20240318,110100,1118701050,21100,21100,21100,21000,961
20240318,110000,1098443850,21100,21100,21100,21000,1130
20240318,105900,1074633500,21050,21100,21100,21000,925
20240318,105800,1055153700,21000,21100,21100,21000,981
20240318,105700,1034480950,21000,21000,21150,21000,1892
20240318,105600,994578400,21100,21000,21100,20950,1174
20240318,105500,969908000,20950,21150,21150,20950,1497
20240318,105400,938382900,21150,21050,21200,21050,1663
20240318,105300,903245650,21100,21050,21100,21000,1479
20240318,105200,872079100,21100,21050,21100,21050,1775
20240318,105100,834669100,21100,20950,21100,20950,718
20240318,105000,819534200,21100,20800,21100,20800,6534
20240318,104900,682604050,20800,20800,20800,20800,53
20240318,104800,681501650,20800,20800,20800,20800,12
20240318,104700,681252050,20800,20800,20800,20800,10
20240318,104600,681044050,20800,20800,20800,20800,180
20240318,104500,677300050,20800,20800,20800,20800,68
20240318,104400,675885650,20800,20800,20800,20800,1
20240318,104300,675864850,20800,20800,20800,20800,88
20240318,104200,674034450,20800,20800,20800,20750,1096
20240318,104100,651287650,20850,20800,20850,20800,236
20240318,104000,646378750,20800,20800,20800,20800,52
20240318,103900,645297150,20800,20800,20800,20800,1123
20240318,103800,621938750,20800,20800,20800,20800,0
20240318,103700,621938750,20800,20750,20800,20750,53
20240318,103600,620838950,20750,20750,20750,20750,0
20240318,103500,620838950,20750,20750,20750,20700,59
20240318,103400,619615550,20750,20750,20750,20750,11
20240318,103300,619387300,20700,20700,20700,20700,425
20240318,103200,610589800,20750,20750,20750,20750,0
20240318,103100,610589800,20750,20750,20750,20750,1
20240318,103000,610569050,20800,20800,20800,20800,124
20240318,102900,607989850,20800,20800,20800,20800,222
20240318,102800,603372250,20800,20800,20800,20800,100
20240318,102700,601292250,20800,20700,20800,20700,51
20240318,102600,600236450,20800,20750,20800,20750,109
20240318,102500,597969500,20750,20750,20750,20750,30
20240318,102400,597347000,20700,20750,20750,20700,133
20240318,102300,594592250,20750,20700,20750,20700,21
20240318,102200,594157500,20750,20750,20750,20750,122
20240318,102100,591626000,20750,20750,20750,20750,10
20240318,102000,591418500,20750,20750,20750,20750,0
20240318,101900,591418500,20750,20750,20750,20750,22
20240318,101800,590962000,20750,20750,20750,20750,118
20240318,101700,588513500,20750,20750,20750,20750,0
20240318,101600,588513500,20750,20750,20750,20750,2
20240318,101500,588472000,20750,20700,20750,20600,441
20240318,101400,579371750,20600,20600,20600,20600,970
20240318,101300,559389750,20700,20600,20700,20600,55
20240318,101200,558256550,20600,20600,20600,20600,15
20240318,101100,557947550,20650,20650,20650,20650,30
20240318,101000,557328050,20700,20750,20750,20700,1230
20240318,100900,531807200,20750,20700,20750,20700,257
20240318,100800,526486250,20700,20650,20700,20650,419
20240318,100700,517813000,20700,20700,20700,20700,0
20240318,100600,517813000,20700,20700,20700,20700,35
20240318,100500,517088500,20700,20600,20700,20600,102
20240318,100400,514984350,20650,20650,20650,20650,221
20240318,100300,510420700,20650,20650,20650,20650,9
20240318,100200,510234850,20650,20650,20650,20600,263
20240318,100100,504805700,20650,20600,20650,20600,58
20240318,100000,503610650,20650,20650,20650,20600,798
20240318,095900,487170750,20650,20650,20650,20600,31
20240318,095800,486530700,20650,20650,20650,20650,71
20240318,095700,485064550,20650,20600,20650,20600,201
20240318,095600,480923900,20600,20650,20650,20600,246
20240318,095500,475856250,20650,20650,20650,20650,2
20240318,095400,475814950,20650,20650,20650,20600,73
20240318,095300,474311000,20650,20650,20700,20650,105
20240318,095200,472140700,20650,20650,20650,20600,146
20240318,095100,469132550,20700,20700,20700,20700,2
20240318,095000,469091150,20700,20700,20700,20700,8
20240318,094900,468925550,20700,20700,20700,20700,20
20240318,094800,468511550,20700,20600,20700,20600,1284
20240318,094700,442029800,20600,20550,20600,20550,24
20240318,094600,441536500,20550,20550,20550,20550,102
20240318,094500,439440400,20500,20500,20500,20450,510
20240318,094400,429001700,20550,20550,20550,20550,33
20240318,094300,428323550,20600,20450,20600,20450,9
20240318,094200,428138900,20600,20600,20600,20450,883
20240318,094100,410081250,20500,20500,20500,20450,1378
20240318,094000,381849750,20500,20550,20600,20400,2460
20240318,093900,331463400,20500,20550,20550,20500,360
20240318,093800,324068250,20550,20600,20600,20550,301
20240318,093700,317882650,20600,20700,20700,20600,520
20240318,093600,307152150,20650,20700,20700,20650,200
20240318,093500,303012500,20700,20700,20700,20700,60
20240318,093400,301770500,20700,20800,20800,20700,1015
20240318,093300,280688150,20800,20800,20800,20800,60
20240318,093200,279440150,20800,20800,20800,20800,75
20240318,093100,277880150,20800,20800,20800,20800,500
20240318,093000,267480150,20850,20800,20850,20800,205
20240318,092900,263213650,20850,20850,20850,20850,5
20240318,092800,263109400,20850,20850,20850,20850,3
20240318,092700,263046850,20850,20850,20850,20850,25
20240318,092600,262525600,20850,20800,20850,20800,68
20240318,092500,261110050,20800,20800,20800,20800,0
20240318,092400,261110050,20800,20800,20800,20800,0
20240318,092300,261110050,20800,20800,20800,20800,2
20240318,092200,261068450,20800,20850,20850,20800,331
20240318,092100,254183150,20850,20850,20850,20850,3
20240318,092000,254120600,20950,20950,20950,20950,32
20240318,091900,253450200,20950,20950,20950,20950,200
20240318,091800,249260200,20800,20800,20900,20800,338
20240318,091700,242229400,20800,20900,20950,20800,172
20240318,091600,238635600,20950,20950,20950,20950,0
20240318,091500,238635600,20950,20950,20950,20950,0
20240318,091400,238635600,20950,20950,20950,20950,5
20240318,091300,238530850,20950,20800,20950,20800,400
20240318,091200,230167350,20800,20800,20800,20800,150
20240318,091100,227047350,20750,20800,20800,20750,835
20240318,091000,209720850,20750,20750,20750,20750,35
20240318,090900,208994600,20750,20750,20800,20750,63
20240318,090800,207686800,20800,20850,20850,20800,2437
20240318,090700,156979150,20850,20950,20950,20850,965
20240318,090600,136773150,20950,20950,20950,20950,79
20240318,090500,135118100,20950,20850,20950,20850,355
20240318,090400,127697750,20850,20900,20900,20850,503
20240318,090300,117205200,20900,20900,20900,20900,8
20240318,090200,117038000,20900,20800,20900,20800,218
20240318,090100,112499250,20800,20650,20800,20650,1694
20240318,090000,77431000,20600,20500,20650,20450,3777