KissMeData/317330/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210600,34166074300,34500,34500,34500,34500,7868
20240318,210500,34166074300,34500,34500,34500,34500,0
20240318,210400,34166074300,34500,34500,34500,34500,0
20240318,210300,34166074300,34500,34500,34500,34500,0
20240318,210200,34166074300,34500,34500,34500,34500,0
20240318,210100,34166074300,34500,34500,34500,34500,0
20240318,210000,34166074300,34500,34500,34500,34500,0
20240318,205900,34166074300,34500,34500,34500,34500,0
20240318,205800,34166074300,34500,34500,34500,34500,0
20240318,205700,34166074300,34500,34500,34500,34500,0
20240318,205600,34166074300,34500,34500,34500,34500,0
20240318,205500,34166074300,34500,34500,34500,34500,0
20240318,205400,34166074300,34500,34500,34500,34500,0
20240318,205300,34166074300,34500,34500,34500,34500,0
20240318,205200,34166074300,34500,34500,34500,34500,0
20240318,205100,34166074300,34500,34500,34500,34500,0
20240318,205000,34166074300,34500,34500,34500,34500,0
20240318,204900,34166074300,34500,34500,34500,34500,0
20240318,204800,34166074300,34500,34500,34500,34500,0
20240318,204700,34166074300,34500,34500,34500,34500,0
20240318,204600,34166074300,34500,34500,34500,34500,0
20240318,204500,34166074300,34500,34500,34500,34500,0
20240318,204400,34166074300,34500,34500,34500,34500,0
20240318,204300,34166074300,34500,34500,34500,34500,0
20240318,204200,34166074300,34500,34500,34500,34500,0
20240318,204100,34166074300,34500,34500,34500,34500,0
20240318,204000,34166074300,34500,34500,34500,34500,0
20240318,203900,34166074300,34500,34500,34500,34500,0
20240318,203800,34166074300,34500,34500,34500,34500,0
20240318,203700,34166074300,34500,34500,34500,34500,0
20240318,203600,34166074300,34500,34500,34500,34500,7868
20240318,203500,34166074300,34500,34500,34500,34500,0
20240318,203400,34166074300,34500,34500,34500,34500,0
20240318,203300,34166074300,34500,34500,34500,34500,0
20240318,203200,34166074300,34500,34500,34500,34500,0
20240318,203100,34166074300,34500,34500,34500,34500,0
20240318,203000,34166074300,34500,34500,34500,34500,0
20240318,202900,34166074300,34500,34500,34500,34500,0
20240318,202800,34166074300,34500,34500,34500,34500,0
20240318,202700,34166074300,34500,34500,34500,34500,0
20240318,202600,34166074300,34500,34500,34500,34500,0
20240318,202500,34166074300,34500,34500,34500,34500,0
20240318,202400,34166074300,34500,34500,34500,34500,0
20240318,202300,34166074300,34500,34500,34500,34500,0
20240318,202200,34166074300,34500,34500,34500,34500,0
20240318,202100,34166074300,34500,34500,34500,34500,0
20240318,202000,34166074300,34500,34500,34500,34500,0
20240318,201900,34166074300,34500,34500,34500,34500,0
20240318,201800,34166074300,34500,34500,34500,34500,0
20240318,201700,34166074300,34500,34500,34500,34500,0
20240318,201600,34166074300,34500,34500,34500,34500,0
20240318,201500,34166074300,34500,34500,34500,34500,0
20240318,201400,34166074300,34500,34500,34500,34500,0
20240318,201300,34166074300,34500,34500,34500,34500,0
20240318,201200,34166074300,34500,34500,34500,34500,0
20240318,201100,34166074300,34500,34500,34500,34500,0
20240318,201000,34166074300,34500,34500,34500,34500,0
20240318,200900,34166074300,34500,34500,34500,34500,0
20240318,200800,34166074300,34500,34500,34500,34500,0
20240318,200700,34166074300,34500,34500,34500,34500,0
20240318,200600,34166074300,34500,34500,34500,34500,7868
20240318,200500,34166074300,34500,34500,34500,34500,0
20240318,200400,34166074300,34500,34500,34500,34500,0
20240318,200300,34166074300,34500,34500,34500,34500,0
20240318,200200,34166074300,34500,34500,34500,34500,0
20240318,200100,34166074300,34500,34500,34500,34500,0
20240318,200000,34166074300,34500,34500,34500,34500,0
20240318,195900,34166074300,34500,34500,34500,34500,0
20240318,195800,34166074300,34500,34500,34500,34500,0
20240318,195700,34166074300,34500,34500,34500,34500,0
20240318,195600,34166074300,34500,34500,34500,34500,0
20240318,195500,34166074300,34500,34500,34500,34500,0
20240318,195400,34166074300,34500,34500,34500,34500,0
20240318,195300,34166074300,34500,34500,34500,34500,0
20240318,195200,34166074300,34500,34500,34500,34500,0
20240318,195100,34166074300,34500,34500,34500,34500,0
20240318,195000,34166074300,34500,34500,34500,34500,0
20240318,194900,34166074300,34500,34500,34500,34500,0
20240318,194800,34166074300,34500,34500,34500,34500,0
20240318,194700,34166074300,34500,34500,34500,34500,0
20240318,194600,34166074300,34500,34500,34500,34500,0
20240318,194500,34166074300,34500,34500,34500,34500,0
20240318,194400,34166074300,34500,34500,34500,34500,0
20240318,194300,34166074300,34500,34500,34500,34500,0
20240318,194200,34166074300,34500,34500,34500,34500,0
20240318,194100,34166074300,34500,34500,34500,34500,0
20240318,194000,34166074300,34500,34500,34500,34500,0
20240318,193900,34166074300,34500,34500,34500,34500,0
20240318,193800,34166074300,34500,34500,34500,34500,0
20240318,193700,34166074300,34500,34500,34500,34500,0
20240318,193600,34166074300,34500,34500,34500,34500,7868
20240318,193500,34166074300,34500,34500,34500,34500,0
20240318,193400,34166074300,34500,34500,34500,34500,0
20240318,193300,34166074300,34500,34500,34500,34500,0
20240318,193200,34166074300,34500,34500,34500,34500,0
20240318,193100,34166074300,34500,34500,34500,34500,0
20240318,193000,34166074300,34500,34500,34500,34500,0
20240318,192900,34166074300,34500,34500,34500,34500,0
20240318,192800,34166074300,34500,34500,34500,34500,0
20240318,192700,34166074300,34500,34500,34500,34500,0
20240318,192600,34166074300,34500,34500,34500,34500,0
20240318,192500,34166074300,34500,34500,34500,34500,0
20240318,192400,34166074300,34500,34500,34500,34500,0
20240318,192300,34166074300,34500,34500,34500,34500,0
20240318,192200,34166074300,34500,34500,34500,34500,0
20240318,192100,34166074300,34500,34500,34500,34500,0
20240318,192000,34166074300,34500,34500,34500,34500,0
20240318,191900,34166074300,34500,34500,34500,34500,0
20240318,191800,34166074300,34500,34500,34500,34500,0
20240318,191700,34166074300,34500,34500,34500,34500,0
20240318,191600,34166074300,34500,34500,34500,34500,0
20240318,191500,34166074300,34500,34500,34500,34500,0
20240318,191400,34166074300,34500,34500,34500,34500,0
20240318,191300,34166074300,34500,34500,34500,34500,0
20240318,191200,34166074300,34500,34500,34500,34500,0
20240318,191100,34166074300,34500,34500,34500,34500,0
20240318,191000,34166074300,34500,34500,34500,34500,0
20240318,190900,34166074300,34500,34500,34500,34500,0
20240318,190800,34166074300,34500,34500,34500,34500,0
20240318,190700,34166074300,34500,34500,34500,34500,0
20240318,190600,34166074300,34500,34500,34500,34500,7868
20240318,190500,34166074300,34500,34500,34500,34500,0
20240318,190400,34166074300,34500,34500,34500,34500,0
20240318,190300,34166074300,34500,34500,34500,34500,0
20240318,190200,34166074300,34500,34500,34500,34500,0
20240318,190100,34166074300,34500,34500,34500,34500,0
20240318,190000,34166074300,34500,34500,34500,34500,0
20240318,185900,34166074300,34500,34500,34500,34500,0
20240318,185800,34166074300,34500,34500,34500,34500,0
20240318,185700,34166074300,34500,34500,34500,34500,0
20240318,185600,34166074300,34500,34500,34500,34500,0
20240318,185500,34166074300,34500,34500,34500,34500,0
20240318,185400,34166074300,34500,34500,34500,34500,0
20240318,185300,34166074300,34500,34500,34500,34500,0
20240318,185200,34166074300,34500,34500,34500,34500,0
20240318,185100,34166074300,34500,34500,34500,34500,0
20240318,185000,34166074300,34500,34500,34500,34500,0
20240318,184900,34166074300,34500,34500,34500,34500,0
20240318,184800,34166074300,34500,34500,34500,34500,0
20240318,184700,34166074300,34500,34500,34500,34500,0
20240318,184600,34166074300,34500,34500,34500,34500,0
20240318,184500,34166074300,34500,34500,34500,34500,0
20240318,184400,34166074300,34500,34500,34500,34500,0
20240318,184300,34166074300,34500,34500,34500,34500,0
20240318,184200,34166074300,34500,34500,34500,34500,0
20240318,184100,34166074300,34500,34500,34500,34500,0
20240318,184000,34166074300,34500,34500,34500,34500,0
20240318,183900,34166074300,34500,34500,34500,34500,0
20240318,183800,34166074300,34500,34500,34500,34500,0
20240318,183700,34166074300,34500,34500,34500,34500,0
20240318,183600,34166074300,34500,34500,34500,34500,7868
20240318,183500,34166074300,34500,34500,34500,34500,0
20240318,183400,34166074300,34500,34500,34500,34500,0
20240318,183300,34166074300,34500,34500,34500,34500,0
20240318,183200,34166074300,34500,34500,34500,34500,0
20240318,183100,34166074300,34500,34500,34500,34500,0
20240318,183000,34166074300,34500,34500,34500,34500,0
20240318,182900,34166074300,34500,34500,34500,34500,0
20240318,182800,34166074300,34500,34500,34500,34500,0
20240318,182700,34166074300,34500,34500,34500,34500,0
20240318,182600,34166074300,34500,34500,34500,34500,0
20240318,182500,34166074300,34500,34500,34500,34500,0
20240318,182400,34166074300,34500,34500,34500,34500,0
20240318,182300,34166074300,34500,34500,34500,34500,0
20240318,182200,34166074300,34500,34500,34500,34500,0
20240318,182100,34166074300,34500,34500,34500,34500,0
20240318,182000,34166074300,34500,34500,34500,34500,0
20240318,181900,34166074300,34500,34500,34500,34500,0
20240318,181800,34166074300,34500,34500,34500,34500,0
20240318,181700,34166074300,34500,34500,34500,34500,0
20240318,181600,34166074300,34500,34500,34500,34500,0
20240318,181500,34166074300,34500,34500,34500,34500,0
20240318,181400,34166074300,34500,34500,34500,34500,0
20240318,181300,34166074300,34500,34500,34500,34500,0
20240318,181200,34166074300,34500,34500,34500,34500,0
20240318,181100,34166074300,34500,34500,34500,34500,0
20240318,181000,34166074300,34500,34500,34500,34500,0
20240318,180900,34166074300,34500,34500,34500,34500,0
20240318,180800,34166074300,34500,34500,34500,34500,0
20240318,180700,34166074300,34500,34500,34500,34500,0
20240318,180600,34166074300,34500,34500,34500,34500,7868
20240318,180500,34166074300,34500,34500,34500,34500,0
20240318,180400,34166074300,34500,34500,34500,34500,0
20240318,180300,34166074300,34500,34500,34500,34500,0
20240318,180200,34166074300,34500,34500,34500,34500,0
20240318,180100,34166074300,34500,34500,34500,34500,0
20240318,180000,34166074300,34500,34500,34500,34500,0
20240318,175900,34166074300,34500,34500,34500,34500,0
20240318,175800,34166074300,34500,34500,34500,34500,0
20240318,175700,34166074300,34500,34500,34500,34500,0
20240318,175600,34166074300,34500,34500,34500,34500,0
20240318,175500,34166074300,34500,34500,34500,34500,0
20240318,175400,34166074300,34500,34500,34500,34500,0
20240318,175300,34166074300,34500,34500,34500,34500,0
20240318,175200,34166074300,34500,34500,34500,34500,0
20240318,175100,34166074300,34500,34500,34500,34500,0
20240318,175000,34166074300,34500,34500,34500,34500,0
20240318,174900,34166074300,34500,34500,34500,34500,0
20240318,174800,34166074300,34500,34500,34500,34500,0
20240318,174700,34166074300,34500,34500,34500,34500,0
20240318,174600,34166074300,34500,34500,34500,34500,0
20240318,174500,34166074300,34500,34500,34500,34500,0
20240318,174400,34166074300,34500,34500,34500,34500,0
20240318,174300,34166074300,34500,34500,34500,34500,0
20240318,174200,34166074300,34500,34500,34500,34500,0
20240318,174100,34166074300,34500,34500,34500,34500,0
20240318,174000,34166074300,34500,34500,34500,34500,0
20240318,173900,34166074300,34500,34500,34500,34500,0
20240318,173800,34166074300,34500,34500,34500,34500,0
20240318,173700,34166074300,34500,34500,34500,34500,0
20240318,173600,34166074300,34500,34500,34500,34500,7868
20240318,173500,34166074300,34500,34500,34500,34500,0
20240318,173400,34166074300,34500,34500,34500,34500,0
20240318,173300,34166074300,34500,34500,34500,34500,0
20240318,173200,34166074300,34500,34500,34500,34500,0
20240318,173100,34166074300,34500,34500,34500,34500,0
20240318,173000,34166074300,34500,34500,34500,34500,0
20240318,172900,34166074300,34500,34500,34500,34500,0
20240318,172800,34166074300,34500,34500,34500,34500,0
20240318,172700,34166074300,34500,34500,34500,34500,0
20240318,172600,34166074300,34500,34500,34500,34500,0
20240318,172500,34166074300,34500,34500,34500,34500,0
20240318,172400,34166074300,34500,34500,34500,34500,0
20240318,172300,34166074300,34500,34500,34500,34500,0
20240318,172200,34166074300,34500,34500,34500,34500,0
20240318,172100,34166074300,34500,34500,34500,34500,0
20240318,172000,34166074300,34500,34500,34500,34500,0
20240318,171900,34166074300,34500,34500,34500,34500,0
20240318,171800,34166074300,34500,34500,34500,34500,0
20240318,171700,34166074300,34500,34500,34500,34500,0
20240318,171600,34166074300,34500,34500,34500,34500,0
20240318,171500,34166074300,34500,34500,34500,34500,0
20240318,171400,34166074300,34500,34500,34500,34500,0
20240318,171300,34166074300,34500,34500,34500,34500,0
20240318,171200,34166074300,34500,34500,34500,34500,0
20240318,171100,34166074300,34500,34500,34500,34500,0
20240318,171000,34166074300,34500,34500,34500,34500,0
20240318,170900,34166074300,34500,34500,34500,34500,0
20240318,170800,34166074300,34500,34500,34500,34500,0
20240318,170700,34166074300,34500,34500,34500,34500,0
20240318,170600,34166074300,34500,34500,34500,34500,7868
20240318,170500,34166074300,34500,34500,34500,34500,0
20240318,170400,34166074300,34500,34500,34500,34500,0
20240318,170300,34166074300,34500,34500,34500,34500,0
20240318,170200,34166074300,34500,34500,34500,34500,0
20240318,170100,34166074300,34500,34500,34500,34500,0
20240318,170000,34166074300,34500,34500,34500,34500,0
20240318,165900,34166074300,34500,34500,34500,34500,0
20240318,165800,34166074300,34500,34500,34500,34500,0
20240318,165700,34166074300,34500,34500,34500,34500,0
20240318,165600,34166074300,34500,34500,34500,34500,0
20240318,165500,34166074300,34500,34500,34500,34500,0
20240318,165400,34166074300,34500,34500,34500,34500,0
20240318,165300,34166074300,34500,34500,34500,34500,0
20240318,165200,34166074300,34500,34500,34500,34500,0
20240318,165100,34166074300,34500,34500,34500,34500,0
20240318,165000,34166074300,34500,34500,34500,34500,0
20240318,164900,34166074300,34500,34500,34500,34500,0
20240318,164800,34166074300,34500,34500,34500,34500,0
20240318,164700,34166074300,34500,34500,34500,34500,0
20240318,164600,34166074300,34500,34500,34500,34500,0
20240318,164500,34166074300,34500,34500,34500,34500,0
20240318,164400,34166074300,34500,34500,34500,34500,0
20240318,164300,34166074300,34500,34500,34500,34500,0
20240318,164200,34166074300,34500,34500,34500,34500,0
20240318,164100,34166074300,34500,34500,34500,34500,0
20240318,164000,34166074300,34500,34500,34500,34500,0
20240318,163900,34166074300,34500,34500,34500,34500,0
20240318,163800,34166074300,34500,34500,34500,34500,0
20240318,163700,34166074300,34500,34500,34500,34500,0
20240318,163600,34166074300,34500,34500,34500,34500,7868
20240318,163500,34166074300,34500,34500,34500,34500,0
20240318,163400,34166074300,34500,34500,34500,34500,0
20240318,163300,34166074300,34500,34500,34500,34500,0
20240318,163200,34166074300,34500,34500,34500,34500,0
20240318,163100,34166074300,34500,34500,34500,34500,0
20240318,163000,34166074300,34500,34500,34500,34500,0
20240318,162900,34166074300,34500,34500,34500,34500,0
20240318,162800,34166074300,34500,34500,34500,34500,0
20240318,162700,34166074300,34500,34500,34500,34500,0
20240318,162600,34166074300,34500,34500,34500,34500,0
20240318,162500,34166074300,34500,34500,34500,34500,0
20240318,162400,34166074300,34500,34500,34500,34500,0
20240318,162300,34166074300,34500,34500,34500,34500,0
20240318,162200,34166074300,34500,34500,34500,34500,0
20240318,162100,34166074300,34500,34500,34500,34500,0
20240318,162000,34166074300,34500,34500,34500,34500,0
20240318,161900,34166074300,34500,34500,34500,34500,0
20240318,161800,34166074300,34500,34500,34500,34500,0
20240318,161700,34166074300,34500,34500,34500,34500,0
20240318,161600,34166074300,34500,34500,34500,34500,0
20240318,161500,34166074300,34500,34500,34500,34500,0
20240318,161400,34166074300,34500,34500,34500,34500,0
20240318,161300,34166074300,34500,34500,34500,34500,0
20240318,161200,34166074300,34500,34500,34500,34500,0
20240318,161100,34166074300,34500,34500,34500,34500,0
20240318,161000,34166074300,34500,34500,34500,34500,0
20240318,160900,34166074300,34500,34500,34500,34500,0
20240318,160800,34166074300,34500,34500,34500,34500,0
20240318,160700,34166074300,34500,34500,34500,34500,0
20240318,160600,34166074300,34500,34500,34500,34500,7868
20240318,160500,34166074300,34500,34500,34500,34500,0
20240318,160400,34166074300,34500,34500,34500,34500,0
20240318,160300,34166074300,34500,34500,34500,34500,0
20240318,160200,34166074300,34500,34500,34500,34500,0
20240318,160100,34166074300,34500,34500,34500,34500,0
20240318,160000,34166074300,34500,34500,34500,34500,0
20240318,155900,34166074300,34500,34500,34500,34500,0
20240318,155800,34166074300,34500,34500,34500,34500,0
20240318,155700,34166074300,34500,34500,34500,34500,0
20240318,155600,34166074300,34500,34500,34500,34500,0
20240318,155500,34166074300,34500,34500,34500,34500,0
20240318,155400,34166074300,34500,34500,34500,34500,0
20240318,155300,34166074300,34500,34500,34500,34500,0
20240318,155200,34166074300,34500,34500,34500,34500,0
20240318,155100,34166074300,34500,34500,34500,34500,0
20240318,155000,34166074300,34500,34500,34500,34500,0
20240318,154900,34166074300,34500,34500,34500,34500,0
20240318,154800,34166074300,34500,34500,34500,34500,0
20240318,154700,34166074300,34500,34500,34500,34500,0
20240318,154600,34166074300,34500,34500,34500,34500,0
20240318,154500,34166074300,34500,34500,34500,34500,0
20240318,154400,34166074300,34500,34500,34500,34500,0
20240318,154300,34166074300,34500,34500,34500,34500,0
20240318,154200,34166074300,34500,34500,34500,34500,0
20240318,154100,34166074300,34500,34500,34500,34500,0
20240318,154000,34166074300,34500,34500,34500,34500,0
20240318,153900,34166074300,34500,34500,34500,34500,0
20240318,153800,34166074300,34500,34500,34500,34500,0
20240318,153700,34166074300,34500,34500,34500,34500,0
20240318,153600,34166074300,34500,34500,34500,34500,7868
20240318,153500,34166074300,34500,34500,34500,34500,0
20240318,153400,34166074300,34500,34500,34500,34500,0
20240318,153300,34166074300,34500,34500,34500,34500,0
20240318,153200,34166074300,34500,34500,34500,34500,0
20240318,153100,34166074300,34500,34500,34500,34500,0
20240318,153000,34166074300,34500,34500,34500,34500,7868
20240318,152900,33894628300,34400,34400,34400,34400,0
20240318,152800,33894628300,34400,34400,34400,34400,0
20240318,152700,33894628300,34400,34400,34400,34400,0
20240318,152600,33894628300,34400,34400,34400,34400,0
20240318,152500,33894628300,34400,34400,34400,34400,0
20240318,152400,33894628300,34400,34400,34400,34400,0
20240318,152300,33894628300,34400,34400,34400,34400,0
20240318,152200,33894628300,34400,34400,34400,34400,0
20240318,152100,33894628300,34400,34400,34400,34400,0
20240318,152000,33894628300,34400,34400,34400,34400,0
20240318,151900,33894628300,34400,34600,34600,34350,4047
20240318,151800,33755129450,34600,34500,34600,34500,1720
20240318,151700,33695675200,34500,34500,34600,34500,979
20240318,151600,33661859600,34500,34500,34550,34500,662
20240318,151500,33639017550,34600,34500,34600,34500,1539
20240318,151400,33585884150,34500,34550,34550,34500,325
20240318,151300,33574665000,34550,34550,34550,34500,454
20240318,151200,33558979350,34500,34450,34500,34400,2451
20240318,151100,33474554100,34400,34400,34500,34400,1538
20240318,151000,33421625300,34450,34500,34500,34400,886
20240318,150900,33391100650,34500,34450,34500,34450,460
20240318,150800,33375236250,34500,34450,34500,34450,1056
20240318,150700,33338846850,34450,34500,34500,34450,1134
20240318,150600,33299758150,34550,34550,34550,34500,1482
20240318,150500,33248600750,34550,34550,34600,34500,290
20240318,150400,33238581150,34500,34500,34550,34450,716
20240318,150300,33213884250,34500,34450,34550,34450,1235
20240318,150200,33171278050,34500,34550,34550,34450,1069
20240318,150100,33134413700,34550,34550,34550,34500,2636
20240318,150000,33043419200,34600,34600,34600,34550,598
20240318,145900,33022751000,34600,34600,34650,34550,131
20240318,145800,33018218150,34600,34700,34700,34600,1058
20240318,145700,32981609850,34650,34650,34650,34600,504
20240318,145600,32964154550,34700,34650,34700,34650,321
20240318,145500,32953031750,34650,34650,34750,34650,438
20240318,145400,32937824100,34650,34800,34800,34650,1200
20240318,145300,32896112700,34700,34700,34800,34650,329
20240318,145200,32884699750,34650,34700,34800,34650,1323
20240318,145100,32838754800,34800,34750,34850,34750,572
20240318,145000,32818863750,34750,34800,34800,34750,444
20240318,144900,32803427300,34800,34750,34800,34750,374
20240318,144800,32790423600,34800,34800,34850,34800,1127
20240318,144700,32751196700,34850,34850,34850,34800,482
20240318,144600,32734405600,34900,34650,34900,34650,2429
20240318,144500,32649818100,34650,34750,34800,34650,1046
20240318,144400,32613494000,34750,34800,34800,34750,259
20240318,144300,32604491300,34800,34700,34800,34700,683
20240318,144200,32580774400,34700,34600,34750,34600,592
20240318,144100,32560262550,34550,34550,34600,34500,371
20240318,144000,32547451000,34500,34550,34600,34500,896
20240318,143900,32516507250,34550,34600,34600,34550,213
20240318,143800,32509142050,34600,34550,34600,34550,555
20240318,143700,32489966600,34600,34600,34600,34600,709
20240318,143600,32465435200,34700,34600,34700,34600,655
20240318,143500,32442744400,34600,34500,34600,34500,690
20240318,143400,32418893650,34550,34500,34550,34500,722
20240318,143300,32393982700,34500,34600,34600,34500,381
20240318,143200,32380835150,34550,34550,34600,34550,707
20240318,143100,32356407800,34600,34600,34650,34550,1420
20240318,143000,32307329350,34600,34600,34650,34600,762
20240318,142900,32280963750,34600,34600,34600,34600,92
20240318,142800,32277780550,34650,34750,34750,34600,30
20240318,142700,32276740650,34750,34600,34750,34600,532
20240318,142600,32258310150,34600,34700,34700,34600,1564
20240318,142500,32204145750,34700,34700,34750,34700,309
20240318,142400,32193422300,34700,34750,34800,34700,583
20240318,142300,32173186950,34750,34750,34750,34750,102
20240318,142200,32169642450,34750,34750,34750,34700,122
20240318,142100,32165403000,34750,34700,34750,34700,376
20240318,142000,32152342200,34700,34800,34800,34700,392
20240318,141900,32138737550,34750,34700,34750,34700,160
20240318,141800,32133177950,34700,34700,34700,34650,223
20240318,141700,32125441000,34650,34650,34700,34650,386
20240318,141600,32112054550,34650,34600,34650,34550,241
20240318,141500,32103716400,34600,34650,34650,34550,595
20240318,141400,32083146950,34650,34700,34700,34600,2054
20240318,141300,32012015600,34650,34600,34750,34600,320
20240318,141200,32000904500,34600,34800,34850,34600,2115
20240318,141100,31927415950,34750,34750,34750,34750,333
20240318,141000,31915844200,34750,34750,34750,34700,122
20240318,140900,31911606300,34750,34750,34750,34700,180
20240318,140800,31905353100,34750,34700,34750,34650,3170
20240318,140700,31795478800,34700,34600,34700,34550,1255
20240318,140600,31751973700,34600,34650,34650,34600,412
20240318,140500,31737702950,34650,34600,34650,34600,128
20240318,140400,31733270150,34550,34600,34650,34550,718
20240318,140300,31708449550,34600,34550,34600,34500,208
20240318,140200,31701260350,34550,34550,34550,34500,262
20240318,140100,31692210400,34450,34600,34650,34450,3146
20240318,140000,31583588800,34600,34600,34600,34600,202
20240318,135900,31576599600,34550,34600,34600,34550,31
20240318,135800,31575528500,34600,34600,34600,34600,482
20240318,135700,31558851300,34600,34650,34650,34550,861
20240318,135600,31529060550,34650,34650,34650,34650,205
20240318,135500,31521957300,34650,34650,34650,34650,54
20240318,135400,31520086200,34650,34650,34650,34600,379
20240318,135300,31506953950,34600,34650,34650,34600,817
20240318,135200,31478646300,34700,34700,34750,34650,673
20240318,135100,31455298650,34800,34750,34800,34700,55
20240318,135000,31453388850,34750,34750,34800,34750,572
20240318,134900,31433511600,34800,34800,34850,34800,688
20240318,134800,31409569150,34800,34800,34850,34800,193
20240318,134700,31402848750,34800,34750,34800,34700,875
20240318,134600,31372414500,34800,34750,34800,34700,670
20240318,134500,31349106850,34750,34800,34800,34700,1974
20240318,134400,31280418050,34750,34650,34750,34650,1150
20240318,134300,31240486700,34700,34650,34700,34650,566
20240318,134200,31220849700,34650,34650,34650,34600,579
20240318,134100,31200790500,34650,34650,34700,34600,279
20240318,134000,31191133900,34650,34550,34650,34550,550
20240318,133900,31172116400,34500,34500,34500,34450,195
20240318,133800,31165389100,34500,34500,34500,34500,57
20240318,133700,31163422600,34500,34450,34500,34450,742
20240318,133600,31137823700,34450,34500,34500,34400,1451
20240318,133500,31087864500,34500,34550,34550,34450,4080
20240318,133400,30947090400,34550,34600,34600,34550,1026
20240318,133300,30911628850,34600,34650,34700,34600,783
20240318,133200,30884518250,34650,34750,34750,34650,816
20240318,133100,30856190850,34750,34800,34800,34750,38
20240318,133000,30854870000,34750,34750,34800,34750,696
20240318,132900,30830682550,34750,34700,34750,34700,131
20240318,132800,30826134450,34700,34750,34800,34700,107
20240318,132700,30822415750,34750,34800,34850,34750,1430
20240318,132600,30772675900,34750,34750,34800,34750,43
20240318,132500,30771180050,34800,34650,34800,34650,897
20240318,132400,30740045450,34650,34600,34650,34600,734
20240318,132300,30714617400,34600,34600,34650,34500,3446
20240318,132200,30595487450,34600,34600,34650,34600,782
20240318,132100,30568427600,34600,34700,34750,34600,1456
20240318,132000,30517997400,34700,34700,34700,34700,717
20240318,131900,30493117500,34700,34700,34750,34700,178
20240318,131800,30486933450,34750,34750,34750,34750,148
20240318,131700,30481790450,34700,34800,34800,34700,593
20240318,131600,30461181400,34700,34750,34800,34700,559
20240318,131500,30441772800,34750,34700,34800,34700,188
20240318,131400,30435247250,34700,34750,34800,34700,204
20240318,131300,30428160900,34750,34800,34900,34700,1891
20240318,131200,30362453050,34900,34850,34900,34800,700
20240318,131100,30338070250,34850,34850,34900,34850,71
20240318,131000,30335595350,34850,34900,34900,34850,188
20240318,130900,30329043500,34900,34950,35000,34900,641
20240318,130800,30306664750,34950,34950,35000,34950,113
20240318,130700,30302710950,34950,34900,34950,34900,87
20240318,130600,30299672950,34900,34950,35000,34900,378
20240318,130500,30286456600,35000,34950,35000,34950,130
20240318,130400,30281907800,34950,34950,35000,34950,438
20240318,130300,30266584650,34950,34900,35000,34900,220
20240318,130200,30258896500,34900,34950,34950,34900,244
20240318,130100,30250378900,35000,34900,35000,34850,484
20240318,130000,30233473000,34850,34900,35000,34850,2227
20240318,125900,30155644600,34900,34850,34900,34800,1633
20240318,125800,30098735500,34800,34850,34850,34800,711
20240318,125700,30073957600,34800,34750,34850,34750,2799
20240318,125600,29976616350,34750,34750,34800,34750,414
20240318,125500,29962229200,34800,34850,34850,34800,1508
20240318,125400,29909734800,34850,34850,34950,34800,603
20240318,125300,29888743650,34800,34900,34950,34800,1422
20240318,125200,29839167750,34950,34950,35000,34900,304
20240318,125100,29828543300,34950,34800,34950,34800,699
20240318,125000,29804207700,34800,34900,34900,34800,1523
20240318,124900,29751118050,34900,34950,34950,34900,453
20240318,124800,29735303900,34950,34950,34950,34950,532
20240318,124700,29716710500,34950,35050,35050,34950,1440
20240318,124600,29666319400,35050,35050,35100,35000,703
20240318,124500,29641701800,35000,35050,35050,35000,113
20240318,124400,29637741750,35050,35050,35050,35000,299
20240318,124300,29627264950,35050,35050,35050,35050,235
20240318,124200,29619028200,35050,35000,35050,35000,567
20240318,124100,29599154950,35050,35050,35100,35050,272
20240318,124000,29589619050,35100,35100,35150,35100,419
20240318,123900,29574907050,35100,35200,35200,35100,578
20240318,123800,29554588250,35150,35150,35200,35150,310
20240318,123700,29543690650,35200,35200,35250,35150,331
20240318,123600,29532038100,35200,35200,35250,35150,366
20240318,123500,29519159450,35200,35350,35350,35150,898
20240318,123400,29487526600,35300,35350,35400,35300,353
20240318,123300,29475044550,35300,35400,35450,35300,2412
20240318,123200,29389668900,35350,35300,35350,35250,894
20240318,123100,29358091300,35350,35350,35400,35300,1066
20240318,123000,29320425450,35400,35400,35400,35350,323
20240318,122900,29308992650,35400,35350,35400,35350,420
20240318,122800,29294129250,35400,35450,35450,35350,1566
20240318,122700,29238695650,35450,35150,35450,35150,6758
20240318,122600,28999820150,35200,35250,35250,35200,371
20240318,122500,28986759700,35200,35300,35300,35200,1106
20240318,122400,28947763700,35300,35350,35350,35300,291
20240318,122300,28937484150,35300,35350,35350,35250,656
20240318,122200,28914323000,35350,35400,35400,35300,715
20240318,122100,28889049550,35400,35300,35400,35300,1272
20240318,122000,28844066350,35350,35250,35350,35200,3016
20240318,121900,28737702650,35250,35300,35300,35250,467
20240318,121800,28721220200,35300,35400,35400,35300,749
20240318,121700,28694734750,35350,35300,35400,35300,712
20240318,121600,28669567600,35300,35300,35350,35300,517
20240318,121500,28651299950,35300,35250,35350,35250,2892
20240318,121400,28549103750,35250,35350,35350,35250,797
20240318,121300,28520964900,35350,35350,35350,35300,1847
20240318,121200,28455676650,35350,35350,35350,35300,2228
20240318,121100,28376938550,35350,35250,35350,35250,586
20240318,121000,28356251400,35300,35250,35300,35250,301
20240318,120900,28345628900,35250,35100,35300,35100,2200
20240318,120800,28268035100,35100,35150,35250,35100,2099
20240318,120700,28194211800,35150,35200,35200,35150,866
20240318,120600,28163749650,35200,35300,35300,35200,1281
20240318,120500,28118553900,35300,35250,35300,35150,560
20240318,120400,28098811150,35250,35100,35300,35100,6378
20240318,120300,27874169000,35100,35150,35150,35100,401
20240318,120200,27860075900,35150,35100,35200,35100,1019
20240318,120100,27824242750,35150,35000,35150,35000,2342
20240318,120000,27742169350,35000,35000,35000,34950,506
20240318,115900,27724467750,34950,34950,34950,34950,84
20240318,115800,27721531950,34950,34900,35000,34900,397
20240318,115700,27707655500,34900,34950,34950,34900,377
20240318,115600,27694488800,34950,35000,35000,34950,208
20240318,115500,27687216400,35000,35000,35050,35000,629
20240318,115400,27665188000,35050,34950,35050,34950,1875
20240318,115300,27599519900,34950,34900,34950,34900,435
20240318,115200,27584337800,34900,35000,35000,34850,345
20240318,115100,27572274250,35000,34900,35050,34850,1873
20240318,115000,27506833050,34900,34950,34950,34900,379
20240318,114900,27493599400,34900,34900,34900,34800,515
20240318,114800,27475629750,34900,34850,34950,34850,767
20240318,114700,27448868350,34800,34800,34800,34750,718
20240318,114600,27423911000,34800,34750,34800,34750,1019
20240318,114500,27388461400,34750,34650,34750,34650,261
20240318,114400,27379407350,34650,34750,34750,34650,547
20240318,114300,27360413000,34750,34700,34750,34700,172
20240318,114200,27354444500,34800,34700,34800,34700,301
20240318,114100,27343986800,34700,34700,34700,34600,1096
20240318,114000,27306018700,34700,34750,34750,34650,2959
20240318,113900,27203251550,34750,34750,34750,34750,368
20240318,113800,27190463550,34750,34750,34800,34750,768
20240318,113700,27163775500,34750,34750,34800,34750,596
20240318,113600,27143063000,34850,34900,34950,34800,2961
20240318,113500,27039805200,34950,34900,34950,34900,168
20240318,113400,27033941250,34900,34900,34900,34900,77
20240318,113300,27031253950,34950,35000,35000,34900,661
20240318,113200,27008148750,34950,34950,35000,34950,2472
20240318,113100,26921641650,34950,34850,34950,34850,751
20240318,113000,26895429850,34950,34850,35000,34850,959
20240318,112900,26861941750,34850,35000,35000,34750,3814
20240318,112800,26728997450,35000,34950,35000,34950,86
20240318,112700,26725987700,35000,35000,35000,35000,290
20240318,112600,26715837700,35000,35000,35000,35000,138
20240318,112500,26711007700,34950,35050,35050,34950,669
20240318,112400,26687604350,35000,35050,35050,35000,215
20240318,112300,26680075950,35050,35050,35100,35000,198
20240318,112200,26673136150,35050,35100,35100,35050,339
20240318,112100,26661241400,35150,35150,35200,35100,847
20240318,112000,26631471600,35150,35050,35200,35000,2678
20240318,111900,26537514200,35000,34900,35000,34900,1982
20240318,111800,26468201600,34950,34950,34950,34900,782
20240318,111700,26440870950,34950,35000,35000,34950,175
20240318,111600,26434748700,35000,35100,35100,34900,1806
20240318,111500,26371501750,35100,35000,35100,35000,861
20240318,111400,26341323800,35050,35100,35100,34950,1570
20240318,111300,26286354400,35100,35050,35150,34950,1629
20240318,111200,26229190750,35000,35000,35050,35000,855
20240318,111100,26199260950,35000,35150,35150,35000,1702
20240318,111000,26139507600,35050,35000,35150,35000,1425
20240318,110900,26089555300,34950,35000,35000,34950,314
20240318,110800,26078573850,35000,34950,35000,34950,203
20240318,110700,26071471500,34900,34850,34950,34850,362
20240318,110600,26058845400,34800,35050,35100,34800,1514
20240318,110500,26005906300,35050,35150,35150,35050,468
20240318,110400,25989482800,35100,35150,35150,35100,1638
20240318,110300,25931917450,35100,35050,35150,35000,6440
20240318,110200,25705978900,35100,34950,35100,34950,2598
20240318,110100,25614909050,34950,34950,35000,34900,3435
20240318,110000,25494755300,34900,34800,34950,34800,2726
20240318,105900,25399753800,34750,34700,34750,34700,694
20240318,105800,25375648450,34700,34700,34750,34650,490
20240318,105700,25358644000,34700,34700,34750,34700,994
20240318,105600,25324152150,34700,34700,34750,34700,691
20240318,105500,25300146750,34700,34700,34700,34700,399
20240318,105400,25286301450,34750,34700,34750,34700,410
20240318,105300,25272073050,34750,34700,34750,34700,125
20240318,105200,25267729350,34650,34800,34800,34650,722
20240318,105100,25242656500,34800,34800,34800,34750,839
20240318,105000,25213489250,34800,34850,34850,34750,740
20240318,104900,25187737850,34850,34750,34850,34700,1301
20240318,104800,25142495300,34750,34750,34750,34700,394
20240318,104700,25128816000,34700,34650,34750,34650,284
20240318,104600,25118960350,34700,34750,34850,34700,4037
20240318,104500,24978642400,34750,34700,34900,34650,4870
20240318,104400,24809022500,34650,34600,34700,34500,1316
20240318,104300,24763498850,34600,34600,34600,34500,68
20240318,104200,24761148550,34500,34500,34700,34500,401
20240318,104100,24747275750,34550,34650,34750,34400,2569
20240318,104000,24658499750,34650,34550,34700,34550,77
20240318,103900,24655832200,34550,34750,34750,34550,1428
20240318,103800,24606363500,34750,34750,34750,34700,412
20240318,103700,24592058950,34700,34550,34750,34550,879
20240318,103600,24561565250,34550,34500,34600,34450,518
20240318,103500,24543662050,34550,34300,34550,34200,3346
20240318,103400,24428735100,34250,34300,34350,34200,3410
20240318,103300,24311866450,34350,34300,34350,34200,2193
20240318,103200,24236657600,34300,34350,34350,34250,4407
20240318,103100,24085476700,34350,34350,34450,34300,2041
20240318,103000,24015367850,34300,34500,34550,34300,1945
20240318,102900,23948448650,34500,34450,34550,34450,638
20240318,102800,23926445750,34500,34650,34650,34500,1431
20240318,102700,23876968650,34650,34600,34650,34550,2307
20240318,102600,23797199250,34600,34550,34600,34550,2528
20240318,102500,23709780550,34550,34500,34550,34450,1465
20240318,102400,23659254750,34500,34400,34800,34400,1608
20240318,102300,23603673300,34350,34350,34400,34300,3556
20240318,102200,23481550000,34400,34550,34550,34350,5068
20240318,102100,23306826500,34550,34650,34700,34500,2654
20240318,102000,23215077850,34650,34750,34750,34650,759
20240318,101900,23188757400,34750,34850,34850,34750,968
20240318,101800,23155057450,34850,34750,34850,34750,491
20240318,101700,23137967500,34750,34700,34750,34600,1988
20240318,101600,23069006600,34650,34700,34750,34650,883
20240318,101500,23038372500,34700,34700,34750,34650,1076
20240318,101400,23001028350,34700,34800,34800,34650,1051
20240318,101300,22964552500,34800,34700,34800,34550,2163
20240318,101200,22889516750,34700,34750,34800,34700,720
20240318,101100,22864520800,34800,34800,34800,34650,1804
20240318,101000,22801923950,34800,34950,34950,34700,2856
20240318,100900,22702399150,35000,35050,35050,34950,1221
20240318,100800,22659628650,35050,34900,35050,34900,2436
20240318,100700,22574364250,34900,34950,35000,34850,1221
20240318,100600,22531711850,34900,34850,35000,34800,2598
20240318,100500,22441003750,34800,34800,34850,34750,930
20240318,100400,22408637350,34800,34750,34800,34750,611
20240318,100300,22387390900,34750,34750,34800,34700,883
20240318,100200,22356694400,34750,34700,34750,34650,2843
20240318,100100,22258064600,34700,34700,34750,34650,1294
20240318,100000,22213162350,34750,34750,34800,34650,2041
20240318,095900,22142305650,34750,34450,34750,34450,3957
20240318,095800,22005453600,34500,34550,34550,34300,6106
20240318,095700,21795304500,34550,34500,34600,34500,5162
20240318,095600,21617045000,34550,34650,34700,34500,5209
20240318,095500,21436909550,34650,34750,34800,34600,5188
20240318,095400,21257048500,34700,35050,35050,34700,7377
20240318,095300,20999906300,35050,35100,35100,35000,1164
20240318,095200,20959128350,35100,35150,35200,35050,2084
20240318,095100,20885929450,35200,35200,35300,35150,1477
20240318,095000,20833888600,35200,35200,35250,35150,3110
20240318,094900,20724308000,35200,35400,35400,35200,4809
20240318,094800,20554402650,35400,35350,35450,35300,8206
20240318,094700,20263883850,35350,35200,35350,35100,3820
20240318,094600,20129077450,35200,35050,35250,35050,1667
20240318,094500,20070468000,35150,35100,35150,35050,1196
20240318,094400,20028480650,35100,35200,35200,35050,3628
20240318,094300,19900891600,35200,35000,35300,35000,6224
20240318,094200,19681974500,35000,35000,35000,34950,2888
20240318,094100,19580955700,35000,35000,35050,34950,1427
20240318,094000,19531023100,35000,34950,35200,34950,5603
20240318,093900,19334561150,34900,34950,35200,34900,3852
20240318,093800,19199514200,35000,35050,35100,34950,937
20240318,093700,19166726600,35100,35100,35100,35050,2762
20240318,093600,19069844450,35050,35050,35100,35000,2133
20240318,093500,18995107750,35050,35050,35100,35000,1849
20240318,093400,18930280150,35050,35050,35250,35000,4154
20240318,093300,18784334950,35050,34850,35100,34800,4477
20240318,093200,18627929400,34800,35000,35050,34800,6625
20240318,093100,18396491500,35000,35100,35100,35000,6521
20240318,093000,18168001550,35100,34850,35150,34850,3804
20240318,092900,18034705050,34850,35100,35100,34850,7802
20240318,092800,17762105150,35050,35300,35350,35050,8928
20240318,092700,17447915000,35400,35550,35550,35250,3316
20240318,092600,17330599350,35500,35100,35550,35100,18904
20240318,092500,16661018450,35100,35200,35300,35000,3644
20240318,092400,16533058850,35300,35200,35350,35200,5943
20240318,092300,16323495800,35150,34950,35250,34850,10926
20240318,092200,15941054750,34950,34750,35100,34650,5945
20240318,092100,15733471650,34750,35050,35050,34550,21408
20240318,092000,14989519200,35050,35300,35350,34950,14932
20240318,091900,14465237850,35350,35600,35800,35250,30088
20240318,091800,13394993500,35600,35050,35600,34900,35425
20240318,091700,12142088300,35100,34700,35250,34700,22980
20240318,091600,11336980000,34700,34750,34850,34650,2831
20240318,091500,11238640100,34750,34550,34900,34550,7149
20240318,091400,10989963250,34550,34650,34650,34500,8102
20240318,091300,10710012050,34650,34800,34850,34650,5675
20240318,091200,10512777950,34850,34900,35000,34800,8628
20240318,091100,10211867850,34900,34750,35000,34500,16792
20240318,091000,9628829600,34750,35150,35400,34650,20800
20240318,090900,8901795700,35050,34500,35400,34500,61144
20240318,090800,6766279300,34500,34650,34700,34300,12410
20240318,090700,6337940100,34650,34700,34800,34550,18617
20240318,090600,5692005250,34750,34200,34750,34150,25116
20240318,090500,4826825400,34200,34500,34600,34150,19029
20240318,090400,4170710400,34450,34150,34600,34100,24375
20240318,090300,3331555900,34150,34150,34400,34000,22446
20240318,090200,2564462450,34100,33500,34300,33400,26370
20240318,090100,1668922250,33400,33600,33700,33150,19032
20240318,090000,1032592300,33450,34000,34000,33250,30469