KissMeData/330860/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211000,12584019350,36800,36800,36800,36800,13374
20240318,210900,12584019350,36800,36800,36800,36800,0
20240318,210800,12584019350,36800,36800,36800,36800,0
20240318,210700,12584019350,36800,36800,36800,36800,0
20240318,210600,12584019350,36800,36800,36800,36800,0
20240318,210500,12584019350,36800,36800,36800,36800,0
20240318,210400,12584019350,36800,36800,36800,36800,0
20240318,210300,12584019350,36800,36800,36800,36800,0
20240318,210200,12584019350,36800,36800,36800,36800,0
20240318,210100,12584019350,36800,36800,36800,36800,0
20240318,210000,12584019350,36800,36800,36800,36800,0
20240318,205900,12584019350,36800,36800,36800,36800,0
20240318,205800,12584019350,36800,36800,36800,36800,0
20240318,205700,12584019350,36800,36800,36800,36800,0
20240318,205600,12584019350,36800,36800,36800,36800,0
20240318,205500,12584019350,36800,36800,36800,36800,0
20240318,205400,12584019350,36800,36800,36800,36800,0
20240318,205300,12584019350,36800,36800,36800,36800,0
20240318,205200,12584019350,36800,36800,36800,36800,0
20240318,205100,12584019350,36800,36800,36800,36800,0
20240318,205000,12584019350,36800,36800,36800,36800,0
20240318,204900,12584019350,36800,36800,36800,36800,0
20240318,204800,12584019350,36800,36800,36800,36800,0
20240318,204700,12584019350,36800,36800,36800,36800,0
20240318,204600,12584019350,36800,36800,36800,36800,0
20240318,204500,12584019350,36800,36800,36800,36800,0
20240318,204400,12584019350,36800,36800,36800,36800,0
20240318,204300,12584019350,36800,36800,36800,36800,0
20240318,204200,12584019350,36800,36800,36800,36800,0
20240318,204100,12584019350,36800,36800,36800,36800,0
20240318,204000,12584019350,36800,36800,36800,36800,13374
20240318,203900,12584019350,36800,36800,36800,36800,0
20240318,203800,12584019350,36800,36800,36800,36800,0
20240318,203700,12584019350,36800,36800,36800,36800,0
20240318,203600,12584019350,36800,36800,36800,36800,0
20240318,203500,12584019350,36800,36800,36800,36800,0
20240318,203400,12584019350,36800,36800,36800,36800,0
20240318,203300,12584019350,36800,36800,36800,36800,0
20240318,203200,12584019350,36800,36800,36800,36800,0
20240318,203100,12584019350,36800,36800,36800,36800,0
20240318,203000,12584019350,36800,36800,36800,36800,0
20240318,202900,12584019350,36800,36800,36800,36800,0
20240318,202800,12584019350,36800,36800,36800,36800,0
20240318,202700,12584019350,36800,36800,36800,36800,0
20240318,202600,12584019350,36800,36800,36800,36800,0
20240318,202500,12584019350,36800,36800,36800,36800,0
20240318,202400,12584019350,36800,36800,36800,36800,0
20240318,202300,12584019350,36800,36800,36800,36800,0
20240318,202200,12584019350,36800,36800,36800,36800,0
20240318,202100,12584019350,36800,36800,36800,36800,0
20240318,202000,12584019350,36800,36800,36800,36800,0
20240318,201900,12584019350,36800,36800,36800,36800,0
20240318,201800,12584019350,36800,36800,36800,36800,0
20240318,201700,12584019350,36800,36800,36800,36800,0
20240318,201600,12584019350,36800,36800,36800,36800,0
20240318,201500,12584019350,36800,36800,36800,36800,0
20240318,201400,12584019350,36800,36800,36800,36800,0
20240318,201300,12584019350,36800,36800,36800,36800,0
20240318,201200,12584019350,36800,36800,36800,36800,0
20240318,201100,12584019350,36800,36800,36800,36800,0
20240318,201000,12584019350,36800,36800,36800,36800,13374
20240318,200900,12584019350,36800,36800,36800,36800,0
20240318,200800,12584019350,36800,36800,36800,36800,0
20240318,200700,12584019350,36800,36800,36800,36800,0
20240318,200600,12584019350,36800,36800,36800,36800,0
20240318,200500,12584019350,36800,36800,36800,36800,0
20240318,200400,12584019350,36800,36800,36800,36800,0
20240318,200300,12584019350,36800,36800,36800,36800,0
20240318,200200,12584019350,36800,36800,36800,36800,0
20240318,200100,12584019350,36800,36800,36800,36800,0
20240318,200000,12584019350,36800,36800,36800,36800,0
20240318,195900,12584019350,36800,36800,36800,36800,0
20240318,195800,12584019350,36800,36800,36800,36800,0
20240318,195700,12584019350,36800,36800,36800,36800,0
20240318,195600,12584019350,36800,36800,36800,36800,0
20240318,195500,12584019350,36800,36800,36800,36800,0
20240318,195400,12584019350,36800,36800,36800,36800,0
20240318,195300,12584019350,36800,36800,36800,36800,0
20240318,195200,12584019350,36800,36800,36800,36800,0
20240318,195100,12584019350,36800,36800,36800,36800,0
20240318,195000,12584019350,36800,36800,36800,36800,0
20240318,194900,12584019350,36800,36800,36800,36800,0
20240318,194800,12584019350,36800,36800,36800,36800,0
20240318,194700,12584019350,36800,36800,36800,36800,0
20240318,194600,12584019350,36800,36800,36800,36800,0
20240318,194500,12584019350,36800,36800,36800,36800,0
20240318,194400,12584019350,36800,36800,36800,36800,0
20240318,194300,12584019350,36800,36800,36800,36800,0
20240318,194200,12584019350,36800,36800,36800,36800,0
20240318,194100,12584019350,36800,36800,36800,36800,0
20240318,194000,12584019350,36800,36800,36800,36800,13374
20240318,193900,12584019350,36800,36800,36800,36800,0
20240318,193800,12584019350,36800,36800,36800,36800,0
20240318,193700,12584019350,36800,36800,36800,36800,0
20240318,193600,12584019350,36800,36800,36800,36800,0
20240318,193500,12584019350,36800,36800,36800,36800,0
20240318,193400,12584019350,36800,36800,36800,36800,0
20240318,193300,12584019350,36800,36800,36800,36800,0
20240318,193200,12584019350,36800,36800,36800,36800,0
20240318,193100,12584019350,36800,36800,36800,36800,0
20240318,193000,12584019350,36800,36800,36800,36800,0
20240318,192900,12584019350,36800,36800,36800,36800,0
20240318,192800,12584019350,36800,36800,36800,36800,0
20240318,192700,12584019350,36800,36800,36800,36800,0
20240318,192600,12584019350,36800,36800,36800,36800,0
20240318,192500,12584019350,36800,36800,36800,36800,0
20240318,192400,12584019350,36800,36800,36800,36800,0
20240318,192300,12584019350,36800,36800,36800,36800,0
20240318,192200,12584019350,36800,36800,36800,36800,0
20240318,192100,12584019350,36800,36800,36800,36800,0
20240318,192000,12584019350,36800,36800,36800,36800,0
20240318,191900,12584019350,36800,36800,36800,36800,0
20240318,191800,12584019350,36800,36800,36800,36800,0
20240318,191700,12584019350,36800,36800,36800,36800,0
20240318,191600,12584019350,36800,36800,36800,36800,0
20240318,191500,12584019350,36800,36800,36800,36800,0
20240318,191400,12584019350,36800,36800,36800,36800,0
20240318,191300,12584019350,36800,36800,36800,36800,0
20240318,191200,12584019350,36800,36800,36800,36800,0
20240318,191100,12584019350,36800,36800,36800,36800,0
20240318,191000,12584019350,36800,36800,36800,36800,13374
20240318,190900,12584019350,36800,36800,36800,36800,0
20240318,190800,12584019350,36800,36800,36800,36800,0
20240318,190700,12584019350,36800,36800,36800,36800,0
20240318,190600,12584019350,36800,36800,36800,36800,0
20240318,190500,12584019350,36800,36800,36800,36800,0
20240318,190400,12584019350,36800,36800,36800,36800,0
20240318,190300,12584019350,36800,36800,36800,36800,0
20240318,190200,12584019350,36800,36800,36800,36800,0
20240318,190100,12584019350,36800,36800,36800,36800,0
20240318,190000,12584019350,36800,36800,36800,36800,0
20240318,185900,12584019350,36800,36800,36800,36800,0
20240318,185800,12584019350,36800,36800,36800,36800,0
20240318,185700,12584019350,36800,36800,36800,36800,0
20240318,185600,12584019350,36800,36800,36800,36800,0
20240318,185500,12584019350,36800,36800,36800,36800,0
20240318,185400,12584019350,36800,36800,36800,36800,0
20240318,185300,12584019350,36800,36800,36800,36800,0
20240318,185200,12584019350,36800,36800,36800,36800,0
20240318,185100,12584019350,36800,36800,36800,36800,0
20240318,185000,12584019350,36800,36800,36800,36800,0
20240318,184900,12584019350,36800,36800,36800,36800,0
20240318,184800,12584019350,36800,36800,36800,36800,0
20240318,184700,12584019350,36800,36800,36800,36800,0
20240318,184600,12584019350,36800,36800,36800,36800,0
20240318,184500,12584019350,36800,36800,36800,36800,0
20240318,184400,12584019350,36800,36800,36800,36800,0
20240318,184300,12584019350,36800,36800,36800,36800,0
20240318,184200,12584019350,36800,36800,36800,36800,0
20240318,184100,12584019350,36800,36800,36800,36800,0
20240318,184000,12584019350,36800,36800,36800,36800,13374
20240318,183900,12584019350,36800,36800,36800,36800,0
20240318,183800,12584019350,36800,36800,36800,36800,0
20240318,183700,12584019350,36800,36800,36800,36800,0
20240318,183600,12584019350,36800,36800,36800,36800,0
20240318,183500,12584019350,36800,36800,36800,36800,0
20240318,183400,12584019350,36800,36800,36800,36800,0
20240318,183300,12584019350,36800,36800,36800,36800,0
20240318,183200,12584019350,36800,36800,36800,36800,0
20240318,183100,12584019350,36800,36800,36800,36800,0
20240318,183000,12584019350,36800,36800,36800,36800,0
20240318,182900,12584019350,36800,36800,36800,36800,0
20240318,182800,12584019350,36800,36800,36800,36800,0
20240318,182700,12584019350,36800,36800,36800,36800,0
20240318,182600,12584019350,36800,36800,36800,36800,0
20240318,182500,12584019350,36800,36800,36800,36800,0
20240318,182400,12584019350,36800,36800,36800,36800,0
20240318,182300,12584019350,36800,36800,36800,36800,0
20240318,182200,12584019350,36800,36800,36800,36800,0
20240318,182100,12584019350,36800,36800,36800,36800,0
20240318,182000,12584019350,36800,36800,36800,36800,0
20240318,181900,12584019350,36800,36800,36800,36800,0
20240318,181800,12584019350,36800,36800,36800,36800,0
20240318,181700,12584019350,36800,36800,36800,36800,0
20240318,181600,12584019350,36800,36800,36800,36800,0
20240318,181500,12584019350,36800,36800,36800,36800,0
20240318,181400,12584019350,36800,36800,36800,36800,0
20240318,181300,12584019350,36800,36800,36800,36800,0
20240318,181200,12584019350,36800,36800,36800,36800,0
20240318,181100,12584019350,36800,36800,36800,36800,0
20240318,181000,12584019350,36800,36800,36800,36800,13374
20240318,180900,12584019350,36800,36800,36800,36800,0
20240318,180800,12584019350,36800,36800,36800,36800,0
20240318,180700,12584019350,36800,36800,36800,36800,0
20240318,180600,12584019350,36800,36800,36800,36800,0
20240318,180500,12584019350,36800,36800,36800,36800,0
20240318,180400,12584019350,36800,36800,36800,36800,0
20240318,180300,12584019350,36800,36800,36800,36800,0
20240318,180200,12584019350,36800,36800,36800,36800,0
20240318,180100,12584019350,36800,36800,36800,36800,0
20240318,180000,12584019350,36800,36800,36800,36800,0
20240318,175900,12584019350,36800,36800,36800,36800,0
20240318,175800,12584019350,36800,36800,36800,36800,0
20240318,175700,12584019350,36800,36800,36800,36800,0
20240318,175600,12584019350,36800,36800,36800,36800,0
20240318,175500,12584019350,36800,36800,36800,36800,0
20240318,175400,12584019350,36800,36800,36800,36800,0
20240318,175300,12584019350,36800,36800,36800,36800,0
20240318,175200,12584019350,36800,36800,36800,36800,0
20240318,175100,12584019350,36800,36800,36800,36800,0
20240318,175000,12584019350,36800,36800,36800,36800,0
20240318,174900,12584019350,36800,36800,36800,36800,0
20240318,174800,12584019350,36800,36800,36800,36800,0
20240318,174700,12584019350,36800,36800,36800,36800,0
20240318,174600,12584019350,36800,36800,36800,36800,0
20240318,174500,12584019350,36800,36800,36800,36800,0
20240318,174400,12584019350,36800,36800,36800,36800,0
20240318,174300,12584019350,36800,36800,36800,36800,0
20240318,174200,12584019350,36800,36800,36800,36800,0
20240318,174100,12584019350,36800,36800,36800,36800,0
20240318,174000,12584019350,36800,36800,36800,36800,13374
20240318,173900,12584019350,36800,36800,36800,36800,0
20240318,173800,12584019350,36800,36800,36800,36800,0
20240318,173700,12584019350,36800,36800,36800,36800,0
20240318,173600,12584019350,36800,36800,36800,36800,0
20240318,173500,12584019350,36800,36800,36800,36800,0
20240318,173400,12584019350,36800,36800,36800,36800,0
20240318,173300,12584019350,36800,36800,36800,36800,0
20240318,173200,12584019350,36800,36800,36800,36800,0
20240318,173100,12584019350,36800,36800,36800,36800,0
20240318,173000,12584019350,36800,36800,36800,36800,0
20240318,172900,12584019350,36800,36800,36800,36800,0
20240318,172800,12584019350,36800,36800,36800,36800,0
20240318,172700,12584019350,36800,36800,36800,36800,0
20240318,172600,12584019350,36800,36800,36800,36800,0
20240318,172500,12584019350,36800,36800,36800,36800,0
20240318,172400,12584019350,36800,36800,36800,36800,0
20240318,172300,12584019350,36800,36800,36800,36800,0
20240318,172200,12584019350,36800,36800,36800,36800,0
20240318,172100,12584019350,36800,36800,36800,36800,0
20240318,172000,12584019350,36800,36800,36800,36800,0
20240318,171900,12584019350,36800,36800,36800,36800,0
20240318,171800,12584019350,36800,36800,36800,36800,0
20240318,171700,12584019350,36800,36800,36800,36800,0
20240318,171600,12584019350,36800,36800,36800,36800,0
20240318,171500,12584019350,36800,36800,36800,36800,0
20240318,171400,12584019350,36800,36800,36800,36800,0
20240318,171300,12584019350,36800,36800,36800,36800,0
20240318,171200,12584019350,36800,36800,36800,36800,0
20240318,171100,12584019350,36800,36800,36800,36800,0
20240318,171000,12584019350,36800,36800,36800,36800,13374
20240318,170900,12584019350,36800,36800,36800,36800,0
20240318,170800,12584019350,36800,36800,36800,36800,0
20240318,170700,12584019350,36800,36800,36800,36800,0
20240318,170600,12584019350,36800,36800,36800,36800,0
20240318,170500,12584019350,36800,36800,36800,36800,0
20240318,170400,12584019350,36800,36800,36800,36800,0
20240318,170300,12584019350,36800,36800,36800,36800,0
20240318,170200,12584019350,36800,36800,36800,36800,0
20240318,170100,12584019350,36800,36800,36800,36800,0
20240318,170000,12584019350,36800,36800,36800,36800,0
20240318,165900,12584019350,36800,36800,36800,36800,0
20240318,165800,12584019350,36800,36800,36800,36800,0
20240318,165700,12584019350,36800,36800,36800,36800,0
20240318,165600,12584019350,36800,36800,36800,36800,0
20240318,165500,12584019350,36800,36800,36800,36800,0
20240318,165400,12584019350,36800,36800,36800,36800,0
20240318,165300,12584019350,36800,36800,36800,36800,0
20240318,165200,12584019350,36800,36800,36800,36800,0
20240318,165100,12584019350,36800,36800,36800,36800,0
20240318,165000,12584019350,36800,36800,36800,36800,0
20240318,164900,12584019350,36800,36800,36800,36800,0
20240318,164800,12584019350,36800,36800,36800,36800,0
20240318,164700,12584019350,36800,36800,36800,36800,0
20240318,164600,12584019350,36800,36800,36800,36800,0
20240318,164500,12584019350,36800,36800,36800,36800,0
20240318,164400,12584019350,36800,36800,36800,36800,0
20240318,164300,12584019350,36800,36800,36800,36800,0
20240318,164200,12584019350,36800,36800,36800,36800,0
20240318,164100,12584019350,36800,36800,36800,36800,0
20240318,164000,12584019350,36800,36800,36800,36800,13374
20240318,163900,12584019350,36800,36800,36800,36800,0
20240318,163800,12584019350,36800,36800,36800,36800,0
20240318,163700,12584019350,36800,36800,36800,36800,0
20240318,163600,12584019350,36800,36800,36800,36800,0
20240318,163500,12584019350,36800,36800,36800,36800,0
20240318,163400,12584019350,36800,36800,36800,36800,0
20240318,163300,12584019350,36800,36800,36800,36800,0
20240318,163200,12584019350,36800,36800,36800,36800,0
20240318,163100,12584019350,36800,36800,36800,36800,0
20240318,163000,12584019350,36800,36800,36800,36800,0
20240318,162900,12584019350,36800,36800,36800,36800,0
20240318,162800,12584019350,36800,36800,36800,36800,0
20240318,162700,12584019350,36800,36800,36800,36800,0
20240318,162600,12584019350,36800,36800,36800,36800,0
20240318,162500,12584019350,36800,36800,36800,36800,0
20240318,162400,12584019350,36800,36800,36800,36800,0
20240318,162300,12584019350,36800,36800,36800,36800,0
20240318,162200,12584019350,36800,36800,36800,36800,0
20240318,162100,12584019350,36800,36800,36800,36800,0
20240318,162000,12584019350,36800,36800,36800,36800,0
20240318,161900,12584019350,36800,36800,36800,36800,0
20240318,161800,12584019350,36800,36800,36800,36800,0
20240318,161700,12584019350,36800,36800,36800,36800,0
20240318,161600,12584019350,36800,36800,36800,36800,0
20240318,161500,12584019350,36800,36800,36800,36800,0
20240318,161400,12584019350,36800,36800,36800,36800,0
20240318,161300,12584019350,36800,36800,36800,36800,0
20240318,161200,12584019350,36800,36800,36800,36800,0
20240318,161100,12584019350,36800,36800,36800,36800,0
20240318,161000,12584019350,36800,36800,36800,36800,13374
20240318,160900,12584019350,36800,36800,36800,36800,0
20240318,160800,12584019350,36800,36800,36800,36800,0
20240318,160700,12584019350,36800,36800,36800,36800,0
20240318,160600,12584019350,36800,36800,36800,36800,0
20240318,160500,12584019350,36800,36800,36800,36800,0
20240318,160400,12584019350,36800,36800,36800,36800,0
20240318,160300,12584019350,36800,36800,36800,36800,0
20240318,160200,12584019350,36800,36800,36800,36800,0
20240318,160100,12584019350,36800,36800,36800,36800,0
20240318,160000,12584019350,36800,36800,36800,36800,0
20240318,155900,12584019350,36800,36800,36800,36800,0
20240318,155800,12584019350,36800,36800,36800,36800,0
20240318,155700,12584019350,36800,36800,36800,36800,0
20240318,155600,12584019350,36800,36800,36800,36800,0
20240318,155500,12584019350,36800,36800,36800,36800,0
20240318,155400,12584019350,36800,36800,36800,36800,0
20240318,155300,12584019350,36800,36800,36800,36800,0
20240318,155200,12584019350,36800,36800,36800,36800,0
20240318,155100,12584019350,36800,36800,36800,36800,0
20240318,155000,12584019350,36800,36800,36800,36800,0
20240318,154900,12584019350,36800,36800,36800,36800,0
20240318,154800,12584019350,36800,36800,36800,36800,0
20240318,154700,12584019350,36800,36800,36800,36800,0
20240318,154600,12584019350,36800,36800,36800,36800,0
20240318,154500,12584019350,36800,36800,36800,36800,0
20240318,154400,12584019350,36800,36800,36800,36800,0
20240318,154300,12584019350,36800,36800,36800,36800,0
20240318,154200,12584019350,36800,36800,36800,36800,0
20240318,154100,12584019350,36800,36800,36800,36800,0
20240318,154000,12584019350,36800,36800,36800,36800,13374
20240318,153900,12584019350,36800,36800,36800,36800,0
20240318,153800,12584019350,36800,36800,36800,36800,0
20240318,153700,12584019350,36800,36800,36800,36800,0
20240318,153600,12584019350,36800,36800,36800,36800,0
20240318,153500,12584019350,36800,36800,36800,36800,0
20240318,153400,12584019350,36800,36800,36800,36800,0
20240318,153300,12584019350,36800,36800,36800,36800,0
20240318,153200,12584019350,36800,36800,36800,36800,0
20240318,153100,12584019350,36800,36800,36800,36800,0
20240318,153000,12584019350,36800,36800,36800,36800,13374
20240318,152900,12091856150,36800,36800,36800,36800,0
20240318,152800,12091856150,36800,36800,36800,36800,0
20240318,152700,12091856150,36800,36800,36800,36800,0
20240318,152600,12091856150,36800,36800,36800,36800,0
20240318,152500,12091856150,36800,36800,36800,36800,0
20240318,152400,12091856150,36800,36800,36800,36800,0
20240318,152300,12091856150,36800,36800,36800,36800,0
20240318,152200,12091856150,36800,36800,36800,36800,0
20240318,152100,12091856150,36800,36800,36800,36800,0
20240318,152000,12091856150,36800,36800,36800,36800,0
20240318,151900,12091856150,36800,36750,36800,36750,1255
20240318,151800,12045700400,36750,36800,36800,36700,2429
20240318,151700,11956398950,36800,36800,36850,36750,3259
20240318,151600,11836457750,36800,36750,36800,36750,1931
20240318,151500,11765401250,36800,36800,36800,36750,1291
20240318,151400,11717905500,36800,36700,36800,36700,1784
20240318,151300,11652345350,36700,36750,36750,36700,915
20240318,151200,11618731950,36700,36650,36750,36650,705
20240318,151100,11592846350,36700,36750,36750,36700,592
20240318,151000,11571117900,36750,36750,36750,36650,2862
20240318,150900,11466063600,36750,36700,36750,36650,1839
20240318,150800,11398547350,36700,36700,36700,36650,913
20240318,150700,11365048250,36650,36650,36700,36650,631
20240318,150600,11341914650,36650,36650,36650,36600,1803
20240318,150500,11275859050,36650,36600,36650,36550,1600
20240318,150400,11217277200,36600,36550,36600,36550,1236
20240318,150300,11172040700,36600,36550,36600,36500,383
20240318,150200,11158040850,36550,36550,36600,36500,729
20240318,150100,11131400650,36550,36550,36550,36550,489
20240318,150000,11113527700,36550,36500,36550,36500,1590
20240318,145900,11055416400,36500,36500,36550,36500,226
20240318,145800,11047163350,36550,36550,36550,36500,180
20240318,145700,11040588950,36550,36500,36550,36500,403
20240318,145600,11025863000,36550,36550,36550,36500,956
20240318,145500,10990927150,36550,36550,36550,36500,259
20240318,145400,10981463400,36550,36500,36550,36500,537
20240318,145300,10961853350,36500,36450,36500,36450,1721
20240318,145200,10899044600,36500,36450,36500,36450,56
20240318,145100,10897002300,36450,36450,36450,36400,687
20240318,145000,10871962000,36450,36400,36500,36400,652
20240318,144900,10848196500,36500,36400,36500,36400,1733
20240318,144800,10785023000,36450,36400,36450,36400,125
20240318,144700,10780469750,36400,36400,36400,36400,122
20240318,144600,10776028950,36400,36450,36450,36400,106
20240318,144500,10772170250,36400,36350,36450,36350,1217
20240318,144400,10727889500,36350,36300,36400,36300,517
20240318,144300,10709105500,36350,36300,36350,36300,314
20240318,144200,10697702100,36300,36400,36400,36300,2826
20240318,144100,10595048300,36350,36400,36400,36350,284
20240318,144000,10584711350,36450,36450,36450,36400,163
20240318,143900,10578774250,36400,36400,36400,36350,1515
20240318,143800,10523649500,36350,36350,36400,36350,176
20240318,143700,10517251400,36400,36400,36400,36350,202
20240318,143600,10509900350,36400,36350,36400,36350,705
20240318,143500,10484268550,36350,36350,36350,36350,699
20240318,143400,10458859900,36350,36350,36400,36350,1492
20240318,143300,10404620350,36400,36400,36400,36350,353
20240318,143200,10391772050,36400,36350,36400,36350,164
20240318,143100,10385804050,36400,36400,36400,36350,334
20240318,143000,10373660950,36400,36400,36400,36400,1422
20240318,142900,10321900150,36400,36400,36450,36400,312
20240318,142800,10310537200,36400,36400,36450,36400,169
20240318,142700,10304383600,36400,36450,36500,36400,718
20240318,142600,10278216550,36450,36450,36450,36450,224
20240318,142500,10270051750,36450,36450,36500,36400,332
20240318,142400,10257958050,36450,36400,36500,36400,413
20240318,142300,10242898350,36450,36450,36450,36400,262
20240318,142200,10233349300,36450,36450,36450,36450,484
20240318,142100,10215707500,36450,36450,36450,36400,186
20240318,142000,10208928250,36450,36450,36450,36400,163
20240318,141900,10202990850,36450,36450,36450,36400,332
20240318,141800,10190890750,36450,36400,36450,36400,92
20240318,141700,10187538050,36400,36400,36500,36400,100
20240318,141600,10183894900,36400,36400,36500,36400,429
20240318,141500,10168249250,36400,36450,36450,36400,147
20240318,141400,10162896850,36450,36450,36450,36400,192
20240318,141300,10155898550,36450,36450,36500,36400,352
20240318,141200,10143069200,36450,36450,36450,36400,994
20240318,141100,10106839450,36500,36450,36500,36450,80
20240318,141000,10103923100,36400,36450,36450,36400,330
20240318,140900,10091902400,36450,36450,36450,36450,919
20240318,140800,10058404850,36450,36450,36450,36450,105
20240318,140700,10054577600,36500,36450,36500,36450,138
20240318,140600,10049543100,36450,36400,36450,36400,423
20240318,140500,10034125900,36450,36400,36450,36400,232
20240318,140400,10025671350,36400,36450,36450,36400,64
20240318,140300,10023341700,36450,36400,36450,36350,433
20240318,140200,10007587550,36400,36400,36400,36400,370
20240318,140100,9994119550,36350,36350,36400,36350,209
20240318,140000,9986522000,36400,36350,36400,36350,103
20240318,135900,9982774350,36400,36400,36400,36350,249
20240318,135800,9973720750,36350,36450,36450,36350,104
20240318,135700,9969940050,36350,36400,36450,36350,1423
20240318,135600,9918144300,36400,36400,36400,36400,190
20240318,135500,9911228300,36400,36450,36450,36400,27
20240318,135400,9910245150,36450,36500,36500,36400,54
20240318,135300,9908277700,36500,36500,36500,36400,357
20240318,135200,9895252550,36400,36500,36500,36400,301
20240318,135100,9884269900,36500,36550,36550,36400,2413
20240318,135000,9796264250,36550,36500,36550,36500,34
20240318,134900,9795022750,36500,36500,36500,36500,36
20240318,134800,9793708750,36550,36550,36550,36550,126
20240318,134700,9789103450,36550,36550,36550,36550,60
20240318,134600,9786910450,36500,36500,36550,36500,39
20240318,134500,9785486800,36500,36550,36550,36500,168
20240318,134400,9779353350,36550,36500,36550,36500,470
20240318,134300,9762186150,36500,36500,36550,36500,264
20240318,134200,9752549600,36550,36550,36550,36550,102
20240318,134100,9748821500,36550,36500,36550,36450,725
20240318,134000,9722357350,36500,36550,36550,36500,490
20240318,133900,9704468750,36550,36550,36550,36500,206
20240318,133800,9696948000,36500,36500,36500,36450,585
20240318,133700,9675597050,36450,36500,36500,36450,206
20240318,133600,9668080700,36500,36450,36500,36450,314
20240318,133500,9656620900,36450,36500,36500,36450,207
20240318,133400,9649070700,36500,36500,36550,36500,1318
20240318,133300,9600963500,36550,36500,36550,36500,44
20240318,133200,9599357300,36500,36550,36550,36500,333
20240318,133100,9587202650,36550,36550,36550,36500,33
20240318,133000,9585997000,36550,36550,36550,36550,121
20240318,132900,9581574450,36550,36550,36550,36500,935
20240318,132800,9547434600,36550,36600,36600,36550,329
20240318,132700,9535407050,36600,36600,36600,36500,864
20240318,132600,9503827100,36600,36650,36650,36600,314
20240318,132500,9492330400,36650,36650,36650,36600,960
20240318,132400,9457148050,36650,36650,36650,36600,513
20240318,132300,9438347850,36650,36600,36650,36600,590
20240318,132200,9416741650,36600,36650,36650,36600,1047
20240318,132100,9378420000,36600,36650,36650,36600,88
20240318,132000,9375194900,36650,36700,36700,36650,336
20240318,131900,9362876750,36650,36700,36700,36650,1058
20240318,131800,9324078700,36700,36700,36700,36600,1307
20240318,131700,9276167450,36650,36700,36750,36650,4960
20240318,131600,9094155500,36700,36450,36700,36400,7774
20240318,131500,8809716400,36450,36400,36450,36400,882
20240318,131400,8777578250,36400,36400,36450,36350,810
20240318,131300,8748086050,36450,36450,36450,36400,575
20240318,131200,8727128950,36450,36400,36450,36400,689
20240318,131100,8702046750,36400,36450,36450,36400,1452
20240318,131000,8649151450,36450,36400,36450,36350,2197
20240318,130900,8569150400,36350,36400,36400,36350,192
20240318,130800,8562169600,36400,36250,36400,36250,265
20240318,130700,8552536950,36350,36300,36350,36200,933
20240318,130600,8518677600,36300,36200,36300,36150,1274
20240318,130500,8472535250,36200,36200,36200,36200,155
20240318,130400,8466924250,36200,36200,36200,36200,6
20240318,130300,8466707050,36200,36150,36200,36150,765
20240318,130200,8439015100,36150,36200,36200,36150,101
20240318,130100,8435363900,36200,36200,36200,36200,435
20240318,130000,8419616900,36200,36200,36200,36200,107
20240318,125900,8415743500,36200,36200,36250,36200,69
20240318,125800,8413244600,36200,36200,36200,36200,401
20240318,125700,8398728400,36250,36200,36250,36200,22
20240318,125600,8397930950,36200,36200,36200,36200,107
20240318,125500,8394057550,36300,36300,36300,36200,233
20240318,125400,8385607800,36300,36300,36300,36300,236
20240318,125300,8377041000,36300,36200,36300,36200,189
20240318,125200,8370195100,36200,36300,36300,36200,136
20240318,125100,8365260050,36300,36200,36300,36200,357
20240318,125000,8352311650,36200,36250,36250,36200,289
20240318,124900,8341836000,36300,36250,36300,36200,612
20240318,124800,8319665650,36300,36250,36300,36250,285
20240318,124700,8309330300,36250,36250,36250,36200,617
20240318,124600,8286965200,36300,36300,36300,36200,773
20240318,124500,8258944700,36250,36250,36250,36250,2
20240318,124400,8258872200,36250,36250,36250,36250,3
20240318,124300,8258763450,36250,36300,36300,36250,474
20240318,124200,8241580800,36300,36300,36300,36250,107
20240318,124100,8237700500,36300,36300,36300,36250,35
20240318,124000,8236430300,36250,36250,36250,36250,112
20240318,123900,8232370300,36300,36250,36300,36250,118
20240318,123800,8228087150,36250,36250,36300,36250,371
20240318,123700,8214628850,36300,36250,36300,36250,82
20240318,123600,8211655800,36250,36250,36300,36200,168
20240318,123500,8205566700,36300,36300,36300,36300,146
20240318,123400,8200266900,36300,36200,36300,36200,318
20240318,123300,8188727400,36250,36200,36250,36150,1089
20240318,123200,8149306050,36200,36200,36200,36150,116
20240318,123100,8145106950,36150,36100,36200,36100,792
20240318,123000,8116493650,36100,36150,36150,36100,886
20240318,122900,8084509000,36100,36100,36150,36100,749
20240318,122800,8057466550,36150,36150,36150,36100,45
20240318,122700,8055839850,36100,36150,36150,36100,155
20240318,122600,8050239300,36150,36150,36150,36100,107
20240318,122500,8046371400,36100,36150,36150,36100,46
20240318,122400,8044709100,36150,36100,36150,36100,205
20240318,122300,8037306350,36150,36100,36150,36100,298
20240318,122200,8026548050,36150,36150,36150,36150,140
20240318,122100,8021487050,36150,36200,36200,36150,58
20240318,122000,8019389600,36200,36200,36200,36150,642
20240318,121900,7996180000,36150,36150,36150,36150,488
20240318,121800,7978538800,36150,36150,36200,36150,1091
20240318,121700,7939096650,36150,36200,36200,36150,278
20240318,121600,7929036000,36150,36150,36150,36150,895
20240318,121500,7896681750,36150,36150,36200,36150,392
20240318,121400,7882510350,36200,36150,36200,36150,177
20240318,121300,7876111200,36150,36200,36200,36150,2147
20240318,121200,7798394000,36250,36250,36300,36250,306
20240318,121100,7787301300,36300,36300,36300,36250,83
20240318,121000,7784292250,36300,36250,36300,36200,201
20240318,120900,7777008050,36250,36250,36250,36250,17
20240318,120800,7776391800,36250,36250,36300,36200,498
20240318,120700,7758339250,36250,36200,36250,36200,61
20240318,120600,7756128450,36200,36250,36300,36200,144
20240318,120500,7750907050,36250,36250,36250,36250,324
20240318,120400,7739162050,36250,36300,36300,36250,146
20240318,120300,7733869300,36250,36300,36300,36250,72
20240318,120200,7731258050,36250,36250,36250,36250,51
20240318,120100,7729409300,36300,36300,36300,36300,26
20240318,120000,7728465500,36250,36250,36250,36250,43
20240318,115900,7726906750,36250,36250,36300,36250,1186
20240318,115800,7683913250,36250,36250,36300,36250,219
20240318,115700,7675974250,36250,36300,36300,36250,48
20240318,115600,7674232600,36300,36250,36300,36250,120
20240318,115500,7669882200,36300,36250,36300,36250,56
20240318,115400,7667849500,36300,36250,36300,36250,133
20240318,115300,7663028200,36250,36250,36250,36250,49
20240318,115200,7661251950,36250,36300,36300,36250,51
20240318,115100,7659403150,36300,36300,36300,36300,2
20240318,115000,7659330550,36300,36300,36300,36250,156
20240318,114900,7653670050,36300,36300,36300,36300,69
20240318,114800,7651165350,36300,36300,36300,36250,903
20240318,114700,7618391450,36300,36250,36300,36250,120
20240318,114600,7614035700,36300,36250,36300,36250,24
20240318,114500,7613165300,36250,36250,36250,36250,0
20240318,114400,7613165300,36250,36300,36300,36250,63
20240318,114300,7610881350,36300,36300,36300,36300,383
20240318,114200,7596978450,36300,36300,36300,36300,122
20240318,114100,7592549850,36350,36300,36350,36300,42
20240318,114000,7591025200,36350,36300,36350,36250,471
20240318,113900,7573932900,36300,36300,36300,36300,105
20240318,113800,7570121400,36300,36350,36350,36300,4
20240318,113700,7569976050,36300,36250,36300,36250,224
20240318,113600,7561852550,36250,36350,36350,36250,625
20240318,113500,7539190850,36300,36300,36300,36250,802
20240318,113400,7510083150,36300,36350,36350,36300,184
20240318,113300,7503402450,36350,36350,36350,36350,8
20240318,113200,7503111650,36350,36350,36350,36350,54
20240318,113100,7501148750,36350,36400,36400,36350,436
20240318,113000,7485299750,36400,36350,36400,36350,527
20240318,112900,7466142950,36400,36350,36400,36350,319
20240318,112800,7454544900,36350,36300,36400,36300,327
20240318,112700,7442660250,36350,36350,36350,36350,82
20240318,112600,7439679550,36350,36350,36400,36300,42
20240318,112500,7438152850,36350,36350,36350,36300,293
20240318,112400,7427512300,36350,36300,36350,36300,264
20240318,112300,7417916500,36300,36300,36300,36300,22
20240318,112200,7417117900,36300,36350,36350,36300,1768
20240318,112100,7352891600,36350,36400,36400,36350,227
20240318,112000,7344629100,36400,36400,36400,36350,211
20240318,111900,7336958700,36400,36400,36400,36350,150
20240318,111800,7331498800,36400,36400,36400,36400,260
20240318,111700,7322034800,36400,36400,36400,36400,309
20240318,111600,7310787200,36400,36350,36400,36350,615
20240318,111500,7288429250,36350,36350,36350,36350,109
20240318,111400,7284467100,36300,36400,36400,36300,174
20240318,111300,7278145050,36400,36350,36400,36300,513
20240318,111200,7259482300,36300,36350,36350,36300,1735
20240318,111100,7196491700,36350,36350,36350,36350,290
20240318,111000,7185950200,36350,36350,36350,36350,252
20240318,110900,7176790000,36350,36300,36350,36300,578
20240318,110800,7155807750,36350,36400,36400,36300,858
20240318,110700,7124587250,36400,36350,36400,36300,207
20240318,110600,7117061600,36350,36400,36400,36350,123
20240318,110500,7112590250,36300,36400,36400,36300,296
20240318,110400,7101833100,36400,36400,36400,36350,22
20240318,110300,7101032800,36350,36350,36400,36350,128
20240318,110200,7096379950,36350,36350,36350,36350,191
20240318,110100,7089437100,36350,36350,36400,36300,773
20240318,110000,7061338750,36350,36350,36400,36350,1315
20240318,105900,7013538350,36350,36400,36400,36350,236
20240318,105800,7004950250,36400,36400,36450,36400,74
20240318,105700,7002254250,36400,36400,36450,36400,687
20240318,105600,6977245800,36450,36500,36550,36450,1153
20240318,105500,6935177250,36500,36550,36550,36500,78
20240318,105400,6932327000,36550,36600,36600,36550,1259
20240318,105300,6886301050,36600,36550,36600,36550,616
20240318,105200,6863756950,36550,36550,36550,36500,482
20240318,105100,6846141850,36500,36550,36600,36500,1605
20240318,105000,6787513450,36550,36550,36550,36550,340
20240318,104900,6775086450,36600,36550,36600,36500,479
20240318,104800,6757578600,36550,36550,36550,36500,671
20240318,104700,6733056300,36550,36500,36550,36500,2109
20240318,104600,6656061250,36500,36500,36500,36450,264
20240318,104500,6646435900,36500,36500,36500,36450,153
20240318,104400,6640857900,36500,36450,36500,36400,483
20240318,104300,6623254400,36350,36450,36500,36300,2116
20240318,104200,6546181900,36450,36450,36450,36400,364
20240318,104100,6532919950,36450,36400,36450,36400,496
20240318,104000,6514855150,36400,36450,36450,36400,68
20240318,103900,6512378700,36450,36500,36500,36400,157
20240318,103800,6506651650,36450,36450,36500,36400,921
20240318,103700,6473080850,36450,36400,36500,36400,2227
20240318,103600,6391859800,36450,36400,36450,36350,288
20240318,103500,6381369550,36450,36350,36450,36350,1496
20240318,103400,6326934900,36250,36300,36350,36150,2344
20240318,103300,6241996900,36300,36300,36350,36250,703
20240318,103200,6216503000,36300,36300,36350,36300,154
20240318,103100,6210908500,36350,36200,36350,36200,505
20240318,103000,6192595250,36200,36250,36250,36200,384
20240318,102900,6178690750,36250,36250,36300,36250,168
20240318,102800,6172597200,36250,36300,36300,36150,1379
20240318,102700,6122658350,36300,36350,36350,36250,98
20240318,102600,6119105450,36250,36400,36400,36250,338
20240318,102500,6106830900,36400,36300,36450,36300,1106
20240318,102400,6066579900,36400,36450,36450,36300,1914
20240318,102300,5996981900,36400,36350,36450,36350,1494
20240318,102200,5942612800,36350,36300,36350,36300,568
20240318,102100,5921982850,36300,36300,36300,36300,33
20240318,102000,5920784950,36300,36350,36350,36300,823
20240318,101900,5890882350,36350,36250,36350,36200,1404
20240318,101800,5839930200,36200,36250,36250,36200,61
20240318,101700,5837721200,36200,36300,36300,36200,556
20240318,101600,5817565000,36300,36150,36300,36150,593
20240318,101500,5796070600,36200,36250,36250,36150,656
20240318,101400,5772320300,36300,36250,36300,36250,758
20240318,101300,5744837500,36250,36100,36250,36050,1557
20240318,101200,5688551550,36100,36200,36200,36000,2788
20240318,101100,5587938200,36200,36200,36200,36150,318
20240318,101000,5576430700,36200,36150,36200,36100,208
20240318,100900,5568910200,36150,36200,36200,36150,659
20240318,100800,5545082700,36200,36150,36200,36100,497
20240318,100700,5527120800,36150,36200,36200,36100,1488
20240318,100600,5473388700,36200,36100,36200,36100,220
20240318,100500,5465442500,36000,36250,36250,36000,3574
20240318,100400,5336316750,36250,36300,36300,36250,992
20240318,100300,5300331700,36300,36450,36450,36300,1387
20240318,100200,5249860150,36400,36400,36450,36350,1118
20240318,100100,5209162650,36400,36350,36400,36300,1160
20240318,100000,5166969350,36350,36350,36350,36300,175
20240318,095900,5160610800,36300,36250,36300,36250,780
20240318,095800,5132303500,36300,36300,36300,36250,58
20240318,095700,5130200850,36300,36300,36300,36250,341
20240318,095600,5117826800,36300,36250,36300,36250,77
20240318,095500,5115034050,36250,36250,36250,36200,533
20240318,095400,5095713100,36250,36250,36300,36250,365
20240318,095300,5082479200,36250,36300,36300,36250,431
20240318,095200,5066850200,36300,36250,36300,36200,1829
20240318,095100,5000567100,36250,36250,36300,36250,509
20240318,095000,4982108600,36250,36150,36300,36150,1992
20240318,094900,4910007600,36200,36150,36200,36100,580
20240318,094800,4889045900,36150,36250,36250,36150,2529
20240318,094700,4797529150,36250,36200,36300,36150,1125
20240318,094600,4756766600,36150,36100,36200,36100,1302
20240318,094500,4709709800,36100,36150,36150,36050,1404
20240318,094400,4659011900,36150,35850,36200,35800,5408
20240318,094300,4464340950,35850,35800,35850,35750,818
20240318,094200,4435051550,35850,35850,35850,35800,639
20240318,094100,4412170800,35850,35600,35850,35550,2452
20240318,094000,4324679750,35600,35600,35650,35600,712
20240318,093900,4299328250,35600,35600,35700,35600,460
20240318,093800,4282936450,35550,35650,35700,35550,1967
20240318,093700,4212894400,35600,35700,35700,35600,1022
20240318,093600,4176455050,35650,35650,35700,35650,621
20240318,093500,4154315900,35650,35700,35700,35650,608
20240318,093400,4132638900,35700,35700,35700,35650,287
20240318,093300,4122393100,35700,35750,35800,35650,1094
20240318,093200,4083306300,35750,35550,35750,35550,2131
20240318,093100,4007305900,35550,35500,35650,35450,6994
20240318,093000,3759102650,35500,35600,35600,35500,1529
20240318,092900,3704800650,35500,35600,35650,35500,3707
20240318,092800,3572996300,35600,35600,35650,35550,3097
20240318,092700,3462743850,35600,35700,35700,35600,1380
20240318,092600,3413558550,35650,35650,35700,35650,482
20240318,092500,3396371950,35650,35650,35750,35600,2443
20240318,092400,3309275100,35600,35650,35700,35600,5168
20240318,092300,3125188800,35750,35750,35800,35650,4039
20240318,092200,2980874300,35750,35800,35800,35750,1750
20240318,092100,2918259600,35750,35750,35900,35700,2520
20240318,092000,2828217450,35750,35850,36000,35700,4861
20240318,091900,2654357200,35850,35800,36000,35750,2852
20240318,091800,2552130350,35800,35700,35850,35700,5644
20240318,091700,2350288500,35750,36300,36350,35550,16193
20240318,091600,1767212550,36350,36400,36400,36350,840
20240318,091500,1736673500,36400,36500,36500,36350,1602
20240318,091400,1678387800,36450,36400,36500,36300,1133
20240318,091300,1637192950,36400,36400,36550,36400,1716
20240318,091200,1574680350,36400,36350,36500,36350,666
20240318,091100,1550419350,36350,36350,36400,36300,858
20240318,091000,1519233650,36300,36350,36450,36300,2868
20240318,090900,1414979750,36300,36500,36500,36300,1027
20240318,090800,1377593900,36500,36500,36550,36500,869
20240318,090700,1345874400,36500,36550,36600,36500,2125
20240318,090600,1268246100,36550,36250,36600,36250,2487
20240318,090500,1177557650,36250,36400,36400,36250,4541
20240318,090400,1012802800,36250,36400,36450,36250,3364
20240318,090300,890653750,36400,36400,36500,36250,2899
20240318,090200,785432900,36300,36600,36650,36300,7996
20240318,090100,493991800,36600,36550,36650,36450,3694
20240318,090000,358961900,36550,36550,36550,36450,8696