KissMeData/355390/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211500,6114845950,39700,39700,39700,39700,2588
20240318,211400,6114845950,39700,39700,39700,39700,0
20240318,211300,6114845950,39700,39700,39700,39700,0
20240318,211200,6114845950,39700,39700,39700,39700,0
20240318,211100,6114845950,39700,39700,39700,39700,0
20240318,211000,6114845950,39700,39700,39700,39700,0
20240318,210900,6114845950,39700,39700,39700,39700,0
20240318,210800,6114845950,39700,39700,39700,39700,0
20240318,210700,6114845950,39700,39700,39700,39700,0
20240318,210600,6114845950,39700,39700,39700,39700,0
20240318,210500,6114845950,39700,39700,39700,39700,0
20240318,210400,6114845950,39700,39700,39700,39700,0
20240318,210300,6114845950,39700,39700,39700,39700,0
20240318,210200,6114845950,39700,39700,39700,39700,0
20240318,210100,6114845950,39700,39700,39700,39700,0
20240318,210000,6114845950,39700,39700,39700,39700,0
20240318,205900,6114845950,39700,39700,39700,39700,0
20240318,205800,6114845950,39700,39700,39700,39700,0
20240318,205700,6114845950,39700,39700,39700,39700,0
20240318,205600,6114845950,39700,39700,39700,39700,0
20240318,205500,6114845950,39700,39700,39700,39700,0
20240318,205400,6114845950,39700,39700,39700,39700,0
20240318,205300,6114845950,39700,39700,39700,39700,0
20240318,205200,6114845950,39700,39700,39700,39700,0
20240318,205100,6114845950,39700,39700,39700,39700,0
20240318,205000,6114845950,39700,39700,39700,39700,0
20240318,204900,6114845950,39700,39700,39700,39700,0
20240318,204800,6114845950,39700,39700,39700,39700,0
20240318,204700,6114845950,39700,39700,39700,39700,0
20240318,204600,6114845950,39700,39700,39700,39700,0
20240318,204500,6114845950,39700,39700,39700,39700,2588
20240318,204400,6114845950,39700,39700,39700,39700,0
20240318,204300,6114845950,39700,39700,39700,39700,0
20240318,204200,6114845950,39700,39700,39700,39700,0
20240318,204100,6114845950,39700,39700,39700,39700,0
20240318,204000,6114845950,39700,39700,39700,39700,0
20240318,203900,6114845950,39700,39700,39700,39700,0
20240318,203800,6114845950,39700,39700,39700,39700,0
20240318,203700,6114845950,39700,39700,39700,39700,0
20240318,203600,6114845950,39700,39700,39700,39700,0
20240318,203500,6114845950,39700,39700,39700,39700,0
20240318,203400,6114845950,39700,39700,39700,39700,0
20240318,203300,6114845950,39700,39700,39700,39700,0
20240318,203200,6114845950,39700,39700,39700,39700,0
20240318,203100,6114845950,39700,39700,39700,39700,0
20240318,203000,6114845950,39700,39700,39700,39700,0
20240318,202900,6114845950,39700,39700,39700,39700,0
20240318,202800,6114845950,39700,39700,39700,39700,0
20240318,202700,6114845950,39700,39700,39700,39700,0
20240318,202600,6114845950,39700,39700,39700,39700,0
20240318,202500,6114845950,39700,39700,39700,39700,0
20240318,202400,6114845950,39700,39700,39700,39700,0
20240318,202300,6114845950,39700,39700,39700,39700,0
20240318,202200,6114845950,39700,39700,39700,39700,0
20240318,202100,6114845950,39700,39700,39700,39700,0
20240318,202000,6114845950,39700,39700,39700,39700,0
20240318,201900,6114845950,39700,39700,39700,39700,0
20240318,201800,6114845950,39700,39700,39700,39700,0
20240318,201700,6114845950,39700,39700,39700,39700,0
20240318,201600,6114845950,39700,39700,39700,39700,0
20240318,201500,6114845950,39700,39700,39700,39700,2588
20240318,201400,6114845950,39700,39700,39700,39700,0
20240318,201300,6114845950,39700,39700,39700,39700,0
20240318,201200,6114845950,39700,39700,39700,39700,0
20240318,201100,6114845950,39700,39700,39700,39700,0
20240318,201000,6114845950,39700,39700,39700,39700,0
20240318,200900,6114845950,39700,39700,39700,39700,0
20240318,200800,6114845950,39700,39700,39700,39700,0
20240318,200700,6114845950,39700,39700,39700,39700,0
20240318,200600,6114845950,39700,39700,39700,39700,0
20240318,200500,6114845950,39700,39700,39700,39700,0
20240318,200400,6114845950,39700,39700,39700,39700,0
20240318,200300,6114845950,39700,39700,39700,39700,0
20240318,200200,6114845950,39700,39700,39700,39700,0
20240318,200100,6114845950,39700,39700,39700,39700,0
20240318,200000,6114845950,39700,39700,39700,39700,0
20240318,195900,6114845950,39700,39700,39700,39700,0
20240318,195800,6114845950,39700,39700,39700,39700,0
20240318,195700,6114845950,39700,39700,39700,39700,0
20240318,195600,6114845950,39700,39700,39700,39700,0
20240318,195500,6114845950,39700,39700,39700,39700,0
20240318,195400,6114845950,39700,39700,39700,39700,0
20240318,195300,6114845950,39700,39700,39700,39700,0
20240318,195200,6114845950,39700,39700,39700,39700,0
20240318,195100,6114845950,39700,39700,39700,39700,0
20240318,195000,6114845950,39700,39700,39700,39700,0
20240318,194900,6114845950,39700,39700,39700,39700,0
20240318,194800,6114845950,39700,39700,39700,39700,0
20240318,194700,6114845950,39700,39700,39700,39700,0
20240318,194600,6114845950,39700,39700,39700,39700,0
20240318,194500,6114845950,39700,39700,39700,39700,2588
20240318,194400,6114845950,39700,39700,39700,39700,0
20240318,194300,6114845950,39700,39700,39700,39700,0
20240318,194200,6114845950,39700,39700,39700,39700,0
20240318,194100,6114845950,39700,39700,39700,39700,0
20240318,194000,6114845950,39700,39700,39700,39700,0
20240318,193900,6114845950,39700,39700,39700,39700,0
20240318,193800,6114845950,39700,39700,39700,39700,0
20240318,193700,6114845950,39700,39700,39700,39700,0
20240318,193600,6114845950,39700,39700,39700,39700,0
20240318,193500,6114845950,39700,39700,39700,39700,0
20240318,193400,6114845950,39700,39700,39700,39700,0
20240318,193300,6114845950,39700,39700,39700,39700,0
20240318,193200,6114845950,39700,39700,39700,39700,0
20240318,193100,6114845950,39700,39700,39700,39700,0
20240318,193000,6114845950,39700,39700,39700,39700,0
20240318,192900,6114845950,39700,39700,39700,39700,0
20240318,192800,6114845950,39700,39700,39700,39700,0
20240318,192700,6114845950,39700,39700,39700,39700,0
20240318,192600,6114845950,39700,39700,39700,39700,0
20240318,192500,6114845950,39700,39700,39700,39700,0
20240318,192400,6114845950,39700,39700,39700,39700,0
20240318,192300,6114845950,39700,39700,39700,39700,0
20240318,192200,6114845950,39700,39700,39700,39700,0
20240318,192100,6114845950,39700,39700,39700,39700,0
20240318,192000,6114845950,39700,39700,39700,39700,0
20240318,191900,6114845950,39700,39700,39700,39700,0
20240318,191800,6114845950,39700,39700,39700,39700,0
20240318,191700,6114845950,39700,39700,39700,39700,0
20240318,191600,6114845950,39700,39700,39700,39700,0
20240318,191500,6114845950,39700,39700,39700,39700,2588
20240318,191400,6114845950,39700,39700,39700,39700,0
20240318,191300,6114845950,39700,39700,39700,39700,0
20240318,191200,6114845950,39700,39700,39700,39700,0
20240318,191100,6114845950,39700,39700,39700,39700,0
20240318,191000,6114845950,39700,39700,39700,39700,0
20240318,190900,6114845950,39700,39700,39700,39700,0
20240318,190800,6114845950,39700,39700,39700,39700,0
20240318,190700,6114845950,39700,39700,39700,39700,0
20240318,190600,6114845950,39700,39700,39700,39700,0
20240318,190500,6114845950,39700,39700,39700,39700,0
20240318,190400,6114845950,39700,39700,39700,39700,0
20240318,190300,6114845950,39700,39700,39700,39700,0
20240318,190200,6114845950,39700,39700,39700,39700,0
20240318,190100,6114845950,39700,39700,39700,39700,0
20240318,190000,6114845950,39700,39700,39700,39700,0
20240318,185900,6114845950,39700,39700,39700,39700,0
20240318,185800,6114845950,39700,39700,39700,39700,0
20240318,185700,6114845950,39700,39700,39700,39700,0
20240318,185600,6114845950,39700,39700,39700,39700,0
20240318,185500,6114845950,39700,39700,39700,39700,0
20240318,185400,6114845950,39700,39700,39700,39700,0
20240318,185300,6114845950,39700,39700,39700,39700,0
20240318,185200,6114845950,39700,39700,39700,39700,0
20240318,185100,6114845950,39700,39700,39700,39700,0
20240318,185000,6114845950,39700,39700,39700,39700,0
20240318,184900,6114845950,39700,39700,39700,39700,0
20240318,184800,6114845950,39700,39700,39700,39700,0
20240318,184700,6114845950,39700,39700,39700,39700,0
20240318,184600,6114845950,39700,39700,39700,39700,0
20240318,184500,6114845950,39700,39700,39700,39700,2588
20240318,184400,6114845950,39700,39700,39700,39700,0
20240318,184300,6114845950,39700,39700,39700,39700,0
20240318,184200,6114845950,39700,39700,39700,39700,0
20240318,184100,6114845950,39700,39700,39700,39700,0
20240318,184000,6114845950,39700,39700,39700,39700,0
20240318,183900,6114845950,39700,39700,39700,39700,0
20240318,183800,6114845950,39700,39700,39700,39700,0
20240318,183700,6114845950,39700,39700,39700,39700,0
20240318,183600,6114845950,39700,39700,39700,39700,0
20240318,183500,6114845950,39700,39700,39700,39700,0
20240318,183400,6114845950,39700,39700,39700,39700,0
20240318,183300,6114845950,39700,39700,39700,39700,0
20240318,183200,6114845950,39700,39700,39700,39700,0
20240318,183100,6114845950,39700,39700,39700,39700,0
20240318,183000,6114845950,39700,39700,39700,39700,0
20240318,182900,6114845950,39700,39700,39700,39700,0
20240318,182800,6114845950,39700,39700,39700,39700,0
20240318,182700,6114845950,39700,39700,39700,39700,0
20240318,182600,6114845950,39700,39700,39700,39700,0
20240318,182500,6114845950,39700,39700,39700,39700,0
20240318,182400,6114845950,39700,39700,39700,39700,0
20240318,182300,6114845950,39700,39700,39700,39700,0
20240318,182200,6114845950,39700,39700,39700,39700,0
20240318,182100,6114845950,39700,39700,39700,39700,0
20240318,182000,6114845950,39700,39700,39700,39700,0
20240318,181900,6114845950,39700,39700,39700,39700,0
20240318,181800,6114845950,39700,39700,39700,39700,0
20240318,181700,6114845950,39700,39700,39700,39700,0
20240318,181600,6114845950,39700,39700,39700,39700,0
20240318,181500,6114845950,39700,39700,39700,39700,2588
20240318,181400,6114845950,39700,39700,39700,39700,0
20240318,181300,6114845950,39700,39700,39700,39700,0
20240318,181200,6114845950,39700,39700,39700,39700,0
20240318,181100,6114845950,39700,39700,39700,39700,0
20240318,181000,6114845950,39700,39700,39700,39700,0
20240318,180900,6114845950,39700,39700,39700,39700,0
20240318,180800,6114845950,39700,39700,39700,39700,0
20240318,180700,6114845950,39700,39700,39700,39700,0
20240318,180600,6114845950,39700,39700,39700,39700,0
20240318,180500,6114845950,39700,39700,39700,39700,0
20240318,180400,6114845950,39700,39700,39700,39700,0
20240318,180300,6114845950,39700,39700,39700,39700,0
20240318,180200,6114845950,39700,39700,39700,39700,0
20240318,180100,6114845950,39700,39700,39700,39700,0
20240318,180000,6114845950,39700,39700,39700,39700,0
20240318,175900,6114845950,39700,39700,39700,39700,0
20240318,175800,6114845950,39700,39700,39700,39700,0
20240318,175700,6114845950,39700,39700,39700,39700,0
20240318,175600,6114845950,39700,39700,39700,39700,0
20240318,175500,6114845950,39700,39700,39700,39700,0
20240318,175400,6114845950,39700,39700,39700,39700,0
20240318,175300,6114845950,39700,39700,39700,39700,0
20240318,175200,6114845950,39700,39700,39700,39700,0
20240318,175100,6114845950,39700,39700,39700,39700,0
20240318,175000,6114845950,39700,39700,39700,39700,0
20240318,174900,6114845950,39700,39700,39700,39700,0
20240318,174800,6114845950,39700,39700,39700,39700,0
20240318,174700,6114845950,39700,39700,39700,39700,0
20240318,174600,6114845950,39700,39700,39700,39700,0
20240318,174500,6114845950,39700,39700,39700,39700,2588
20240318,174400,6114845950,39700,39700,39700,39700,0
20240318,174300,6114845950,39700,39700,39700,39700,0
20240318,174200,6114845950,39700,39700,39700,39700,0
20240318,174100,6114845950,39700,39700,39700,39700,0
20240318,174000,6114845950,39700,39700,39700,39700,0
20240318,173900,6114845950,39700,39700,39700,39700,0
20240318,173800,6114845950,39700,39700,39700,39700,0
20240318,173700,6114845950,39700,39700,39700,39700,0
20240318,173600,6114845950,39700,39700,39700,39700,0
20240318,173500,6114845950,39700,39700,39700,39700,0
20240318,173400,6114845950,39700,39700,39700,39700,0
20240318,173300,6114845950,39700,39700,39700,39700,0
20240318,173200,6114845950,39700,39700,39700,39700,0
20240318,173100,6114845950,39700,39700,39700,39700,0
20240318,173000,6114845950,39700,39700,39700,39700,0
20240318,172900,6114845950,39700,39700,39700,39700,0
20240318,172800,6114845950,39700,39700,39700,39700,0
20240318,172700,6114845950,39700,39700,39700,39700,0
20240318,172600,6114845950,39700,39700,39700,39700,0
20240318,172500,6114845950,39700,39700,39700,39700,0
20240318,172400,6114845950,39700,39700,39700,39700,0
20240318,172300,6114845950,39700,39700,39700,39700,0
20240318,172200,6114845950,39700,39700,39700,39700,0
20240318,172100,6114845950,39700,39700,39700,39700,0
20240318,172000,6114845950,39700,39700,39700,39700,0
20240318,171900,6114845950,39700,39700,39700,39700,0
20240318,171800,6114845950,39700,39700,39700,39700,0
20240318,171700,6114845950,39700,39700,39700,39700,0
20240318,171600,6114845950,39700,39700,39700,39700,0
20240318,171500,6114845950,39700,39700,39700,39700,2588
20240318,171400,6114845950,39700,39700,39700,39700,0
20240318,171300,6114845950,39700,39700,39700,39700,0
20240318,171200,6114845950,39700,39700,39700,39700,0
20240318,171100,6114845950,39700,39700,39700,39700,0
20240318,171000,6114845950,39700,39700,39700,39700,0
20240318,170900,6114845950,39700,39700,39700,39700,0
20240318,170800,6114845950,39700,39700,39700,39700,0
20240318,170700,6114845950,39700,39700,39700,39700,0
20240318,170600,6114845950,39700,39700,39700,39700,0
20240318,170500,6114845950,39700,39700,39700,39700,0
20240318,170400,6114845950,39700,39700,39700,39700,0
20240318,170300,6114845950,39700,39700,39700,39700,0
20240318,170200,6114845950,39700,39700,39700,39700,0
20240318,170100,6114845950,39700,39700,39700,39700,0
20240318,170000,6114845950,39700,39700,39700,39700,0
20240318,165900,6114845950,39700,39700,39700,39700,0
20240318,165800,6114845950,39700,39700,39700,39700,0
20240318,165700,6114845950,39700,39700,39700,39700,0
20240318,165600,6114845950,39700,39700,39700,39700,0
20240318,165500,6114845950,39700,39700,39700,39700,0
20240318,165400,6114845950,39700,39700,39700,39700,0
20240318,165300,6114845950,39700,39700,39700,39700,0
20240318,165200,6114845950,39700,39700,39700,39700,0
20240318,165100,6114845950,39700,39700,39700,39700,0
20240318,165000,6114845950,39700,39700,39700,39700,0
20240318,164900,6114845950,39700,39700,39700,39700,0
20240318,164800,6114845950,39700,39700,39700,39700,0
20240318,164700,6114845950,39700,39700,39700,39700,0
20240318,164600,6114845950,39700,39700,39700,39700,0
20240318,164500,6114845950,39700,39700,39700,39700,2588
20240318,164400,6114845950,39700,39700,39700,39700,0
20240318,164300,6114845950,39700,39700,39700,39700,0
20240318,164200,6114845950,39700,39700,39700,39700,0
20240318,164100,6114845950,39700,39700,39700,39700,0
20240318,164000,6114845950,39700,39700,39700,39700,0
20240318,163900,6114845950,39700,39700,39700,39700,0
20240318,163800,6114845950,39700,39700,39700,39700,0
20240318,163700,6114845950,39700,39700,39700,39700,0
20240318,163600,6114845950,39700,39700,39700,39700,0
20240318,163500,6114845950,39700,39700,39700,39700,0
20240318,163400,6114845950,39700,39700,39700,39700,0
20240318,163300,6114845950,39700,39700,39700,39700,0
20240318,163200,6114845950,39700,39700,39700,39700,0
20240318,163100,6114845950,39700,39700,39700,39700,0
20240318,163000,6114845950,39700,39700,39700,39700,0
20240318,162900,6114845950,39700,39700,39700,39700,0
20240318,162800,6114845950,39700,39700,39700,39700,0
20240318,162700,6114845950,39700,39700,39700,39700,0
20240318,162600,6114845950,39700,39700,39700,39700,0
20240318,162500,6114845950,39700,39700,39700,39700,0
20240318,162400,6114845950,39700,39700,39700,39700,0
20240318,162300,6114845950,39700,39700,39700,39700,0
20240318,162200,6114845950,39700,39700,39700,39700,0
20240318,162100,6114845950,39700,39700,39700,39700,0
20240318,162000,6114845950,39700,39700,39700,39700,0
20240318,161900,6114845950,39700,39700,39700,39700,0
20240318,161800,6114845950,39700,39700,39700,39700,0
20240318,161700,6114845950,39700,39700,39700,39700,0
20240318,161600,6114845950,39700,39700,39700,39700,0
20240318,161500,6114845950,39700,39700,39700,39700,2588
20240318,161400,6114845950,39700,39700,39700,39700,0
20240318,161300,6114845950,39700,39700,39700,39700,0
20240318,161200,6114845950,39700,39700,39700,39700,0
20240318,161100,6114845950,39700,39700,39700,39700,0
20240318,161000,6114845950,39700,39700,39700,39700,0
20240318,160900,6114845950,39700,39700,39700,39700,0
20240318,160800,6114845950,39700,39700,39700,39700,0
20240318,160700,6114845950,39700,39700,39700,39700,0
20240318,160600,6114845950,39700,39700,39700,39700,0
20240318,160500,6114845950,39700,39700,39700,39700,0
20240318,160400,6114845950,39700,39700,39700,39700,0
20240318,160300,6114845950,39700,39700,39700,39700,0
20240318,160200,6114845950,39700,39700,39700,39700,0
20240318,160100,6114845950,39700,39700,39700,39700,0
20240318,160000,6114845950,39700,39700,39700,39700,0
20240318,155900,6114845950,39700,39700,39700,39700,0
20240318,155800,6114845950,39700,39700,39700,39700,0
20240318,155700,6114845950,39700,39700,39700,39700,0
20240318,155600,6114845950,39700,39700,39700,39700,0
20240318,155500,6114845950,39700,39700,39700,39700,0
20240318,155400,6114845950,39700,39700,39700,39700,0
20240318,155300,6114845950,39700,39700,39700,39700,0
20240318,155200,6114845950,39700,39700,39700,39700,0
20240318,155100,6114845950,39700,39700,39700,39700,0
20240318,155000,6114845950,39700,39700,39700,39700,0
20240318,154900,6114845950,39700,39700,39700,39700,0
20240318,154800,6114845950,39700,39700,39700,39700,0
20240318,154700,6114845950,39700,39700,39700,39700,0
20240318,154600,6114845950,39700,39700,39700,39700,0
20240318,154500,6114845950,39700,39700,39700,39700,2588
20240318,154400,6114845950,39700,39700,39700,39700,0
20240318,154300,6114845950,39700,39700,39700,39700,0
20240318,154200,6114845950,39700,39700,39700,39700,0
20240318,154100,6114845950,39700,39700,39700,39700,0
20240318,154000,6114845950,39700,39700,39700,39700,0
20240318,153900,6114845950,39700,39700,39700,39700,0
20240318,153800,6114845950,39700,39700,39700,39700,0
20240318,153700,6114845950,39700,39700,39700,39700,0
20240318,153600,6114845950,39700,39700,39700,39700,0
20240318,153500,6114845950,39700,39700,39700,39700,0
20240318,153400,6114845950,39700,39700,39700,39700,0
20240318,153300,6114845950,39700,39700,39700,39700,0
20240318,153200,6114845950,39700,39700,39700,39700,0
20240318,153100,6114845950,39700,39700,39700,39700,0
20240318,153000,6114845950,39700,39700,39700,39700,2588
20240318,152900,6012102350,39750,39750,39750,39750,0
20240318,152800,6012102350,39750,39750,39750,39750,0
20240318,152700,6012102350,39750,39750,39750,39750,0
20240318,152600,6012102350,39750,39750,39750,39750,0
20240318,152500,6012102350,39750,39750,39750,39750,0
20240318,152400,6012102350,39750,39750,39750,39750,0
20240318,152300,6012102350,39750,39750,39750,39750,0
20240318,152200,6012102350,39750,39750,39750,39750,0
20240318,152100,6012102350,39750,39750,39750,39750,0
20240318,152000,6012102350,39750,39750,39750,39750,0
20240318,151900,6012102350,39750,39800,39800,39750,1001
20240318,151800,5972312200,39750,39800,39800,39750,93
20240318,151700,5968612300,39800,39800,39800,39800,30
20240318,151600,5967418300,39800,39750,39800,39750,193
20240318,151500,5959743200,39800,39800,39800,39800,162
20240318,151400,5953295600,39850,39850,39850,39750,484
20240318,151300,5934010400,39850,39850,39850,39850,122
20240318,151200,5929148700,39900,39850,39900,39850,206
20240318,151100,5920929800,39850,39850,39900,39750,777
20240318,151000,5890023350,39850,39850,39900,39850,653
20240318,150900,5863997950,39900,39900,39900,39900,507
20240318,150800,5843768650,39900,39900,39950,39900,143
20240318,150700,5838057650,39950,39950,39950,39900,256
20240318,150600,5827837200,39950,39850,39950,39850,949
20240318,150500,5789931000,39900,39900,39900,39900,141
20240318,150400,5784305100,39900,39900,39950,39850,487
20240318,150300,5764884350,39900,39650,39900,39650,824
20240318,150200,5732092200,39700,39700,39750,39700,355
20240318,150100,5717995400,39750,39800,39800,39700,556
20240318,150000,5695899600,39850,39900,39900,39800,425
20240318,145900,5678972600,39850,39800,39900,39800,261
20240318,145800,5668576050,39850,39850,39850,39800,317
20240318,145700,5655953000,39850,39850,39850,39850,138
20240318,145600,5650453700,39850,39900,39900,39850,97
20240318,145500,5646583600,39900,39900,39900,39900,69
20240318,145400,5643830500,39900,39850,39900,39850,392
20240318,145300,5628190150,39900,39850,39900,39800,287
20240318,145200,5616755050,39900,39850,39900,39800,132
20240318,145100,5611491900,39900,39850,39900,39850,109
20240318,145000,5607144700,39900,39850,39900,39850,157
20240318,144900,5600884350,39850,39850,39850,39850,65
20240318,144800,5598294100,39850,39850,39850,39850,99
20240318,144700,5594348950,39850,39850,39850,39850,167
20240318,144600,5587694000,39850,39850,39900,39850,154
20240318,144500,5581556000,39850,39850,39850,39850,93
20240318,144400,5577849950,39800,39800,39850,39800,87
20240318,144300,5574383800,39800,39800,39850,39800,91
20240318,144200,5570758450,39800,39850,39850,39800,93
20240318,144100,5567052900,39850,39800,39850,39800,199
20240318,144000,5559129400,39800,39800,39850,39800,202
20240318,143900,5551082900,39800,39850,39850,39800,301
20240318,143800,5539090900,39800,39750,39800,39750,342
20240318,143700,5525479800,39800,39750,39800,39700,259
20240318,143600,5515184050,39800,39750,39800,39750,11
20240318,143500,5514746650,39800,39750,39800,39750,128
20240318,143400,5509653150,39750,39850,39850,39700,346
20240318,143300,5495911000,39850,39800,39850,39800,165
20240318,143200,5489340700,39800,39800,39800,39800,195
20240318,143100,5481579700,39800,39750,39800,39700,532
20240318,143000,5460450000,39750,39750,39850,39750,220
20240318,142900,5451698400,39800,39850,39850,39800,84
20240318,142800,5448351300,39800,39750,39800,39750,150
20240318,142700,5442385450,39800,39850,39850,39750,147
20240318,142600,5436532050,39800,39800,39800,39800,97
20240318,142500,5432671450,39800,39800,39850,39800,106
20240318,142400,5428449050,39850,39850,39850,39850,67
20240318,142300,5425779100,39850,39850,39850,39850,72
20240318,142200,5422909900,39800,39750,39800,39750,151
20240318,142100,5416904000,39750,39900,39900,39750,620
20240318,142000,5392206300,39900,39900,39900,39900,133
20240318,141900,5386899600,39900,39850,39900,39850,73
20240318,141800,5383990250,39850,39850,39900,39850,89
20240318,141700,5380440300,39900,39900,39900,39800,170
20240318,141600,5373663650,39900,39850,39900,39850,304
20240318,141500,5361545900,39850,39850,39850,39850,110
20240318,141400,5357162400,39850,39800,39850,39800,163
20240318,141300,5350671000,39800,39800,39800,39800,220
20240318,141200,5341915000,39800,39800,39800,39800,840
20240318,141100,5308483000,39800,39750,39800,39750,340
20240318,141000,5294962350,39750,39750,39750,39700,98
20240318,140900,5291066900,39750,39750,39750,39750,67
20240318,140800,5288403650,39750,39650,39750,39600,74
20240318,140700,5285463050,39700,39700,39700,39700,133
20240318,140600,5280182950,39700,39650,39700,39650,313
20240318,140500,5267762250,39650,39700,39700,39650,109
20240318,140400,5263435600,39700,39650,39700,39650,192
20240318,140300,5255822500,39650,39650,39700,39650,162
20240318,140200,5249397800,39650,39700,39700,39550,141
20240318,140100,5243813700,39700,39700,39750,39700,141
20240318,140000,5238211750,39700,39600,39700,39600,139
20240318,135900,5232693650,39550,39650,39700,39550,300
20240318,135800,5220809750,39550,39600,39650,39550,458
20240318,135700,5202661000,39650,39650,39650,39550,526
20240318,135600,5181814100,39750,39750,39750,39700,229
20240318,135500,5172716250,39750,39750,39750,39700,523
20240318,135400,5151943650,39750,39900,39900,39750,250
20240318,135300,5141991850,39850,39850,39900,39850,77
20240318,135200,5138919900,39900,39850,39900,39850,71
20240318,135100,5136090300,39850,39900,39900,39800,573
20240318,135000,5113275700,39900,39950,39950,39850,71
20240318,134900,5110439700,39850,39900,39900,39850,82
20240318,134800,5107168400,39900,39900,39950,39900,249
20240318,134700,5097229950,39950,39950,39950,39900,211
20240318,134600,5088802500,39900,39900,39950,39900,99
20240318,134500,5084849050,39900,39950,39950,39900,100
20240318,134400,5080854800,39950,39950,39950,39950,66
20240318,134300,5078218100,39900,39950,39950,39900,86
20240318,134200,5074782450,39900,39900,39900,39900,86
20240318,134100,5071351050,39900,39900,39900,39900,144
20240318,134000,5065605450,39900,39950,39950,39900,209
20240318,133900,5057261100,39950,39900,39950,39900,42
20240318,133800,5055585000,39900,39900,39900,39900,69
20240318,133700,5052831900,39900,39950,39950,39900,99
20240318,133600,5048877100,39950,39950,39950,39950,67
20240318,133500,5046200450,39850,39950,39950,39850,97
20240318,133400,5042328250,39950,39950,39950,39900,155
20240318,133300,5036136250,39850,39900,39900,39850,101
20240318,133200,5032108100,39850,39900,39900,39850,83
20240318,133100,5028796800,39900,39950,39950,39900,187
20240318,133000,5021335200,39950,40000,40000,39950,77
20240318,132900,5018259000,40050,40000,40050,39950,95
20240318,132800,5014456700,40000,40000,40000,40000,66
20240318,132700,5011816700,40000,40000,40000,40000,157
20240318,132600,5005536700,40000,40000,40050,40000,85
20240318,132500,5002136650,40000,40000,40000,40000,70
20240318,132400,4999336650,40000,39900,40000,39900,282
20240318,132300,4988077250,40000,39950,40000,39950,114
20240318,132200,4983519550,39950,39900,40000,39900,217
20240318,132100,4974850900,40050,39950,40050,39950,644
20240318,132000,4949094850,39950,40000,40000,39950,78
20240318,131900,4945975400,40000,39950,40000,39950,557
20240318,131800,4923703700,39950,39850,39950,39850,71
20240318,131700,4920867650,39850,39950,39950,39850,142
20240318,131600,4915200850,39950,39950,39950,39950,117
20240318,131500,4910526700,39950,39950,39950,39950,74
20240318,131400,4907570400,40000,39850,40000,39850,361
20240318,131300,4893164700,39850,40000,40000,39850,464
20240318,131200,4874660800,39850,40000,40000,39850,416
20240318,131100,4858053900,40000,39950,40000,39900,711
20240318,131000,4829663950,40000,40050,40050,40000,307
20240318,130900,4817379950,40050,40050,40100,40050,59
20240318,130800,4815016650,40050,40050,40050,40000,404
20240318,130700,4798847100,40050,40000,40050,40000,393
20240318,130600,4783109200,40000,40000,40050,39950,164
20240318,130500,4776546750,40000,40000,40000,40000,236
20240318,130400,4767106750,40000,40050,40050,40000,167
20240318,130300,4760423450,40050,40000,40050,40000,116
20240318,130200,4755780100,40050,40000,40050,40000,71
20240318,130100,4752936800,40050,40050,40050,40000,159
20240318,130000,4746569850,40000,40050,40050,40000,131
20240318,125900,4741326450,40050,40050,40050,40000,144
20240318,125800,4735559750,40050,40050,40050,40050,150
20240318,125700,4729552250,40050,40000,40050,40000,198
20240318,125600,4721628950,40000,40000,40000,39950,124
20240318,125500,4716669000,40000,39950,40000,39950,86
20240318,125400,4713230000,39950,39950,40000,39950,209
20240318,125300,4704878950,39900,39950,39950,39900,181
20240318,125200,4697652300,39950,40000,40000,39950,104
20240318,125100,4693492850,40050,40000,40050,40000,148
20240318,125000,4687569350,40050,40000,40050,40000,182
20240318,124900,4680282600,40000,40050,40050,40000,230
20240318,124800,4671076150,40000,40000,40000,39950,169
20240318,124700,4664316500,40000,40000,40000,39950,365
20240318,124600,4649716650,39950,39900,40000,39900,494
20240318,124500,4629988300,39850,39900,39900,39850,186
20240318,124400,4622569700,39900,39800,39900,39800,243
20240318,124300,4612886200,39800,39900,39900,39800,313
20240318,124200,4600413100,39950,39850,39950,39850,126
20240318,124100,4595382400,40000,40000,40000,39850,846
20240318,124000,4561580400,40000,40000,40000,39950,363
20240318,123900,4547061450,40000,40100,40100,40000,398
20240318,123800,4531124300,40100,40150,40150,40100,622
20240318,123700,4506172800,40100,40200,40250,40100,804
20240318,123600,4473863200,40250,40200,40250,40150,222
20240318,123500,4464933950,40200,40200,40200,40150,631
20240318,123400,4439579800,40200,40150,40200,40150,821
20240318,123300,4406584700,40150,40150,40150,40100,276
20240318,123200,4395503750,40150,40050,40150,40000,1345
20240318,123100,4341592100,40000,39900,40050,39900,2651
20240318,123000,4235613850,39900,39900,39950,39900,497
20240318,122900,4215777700,39950,39900,39950,39900,363
20240318,122800,4201289450,39900,39950,39950,39900,187
20240318,122700,4193824850,39900,39900,39950,39900,139
20240318,122600,4188274850,39900,39900,39950,39900,134
20240318,122500,4182923500,39900,39900,39950,39900,440
20240318,122400,4165363400,39900,39850,39900,39850,246
20240318,122300,4155551050,39900,39900,39900,39900,116
20240318,122200,4150922650,39750,39800,39950,39750,1601
20240318,122100,4087128600,39800,39800,39800,39700,251
20240318,122000,4077144800,39800,39750,39800,39750,227
20240318,121900,4068113050,39750,39750,39750,39750,94
20240318,121800,4064376550,39700,39750,39800,39700,190
20240318,121700,4056825500,39700,39750,39800,39700,409
20240318,121600,4040568600,39750,39750,39800,39750,215
20240318,121500,4032014750,39750,39800,39800,39750,260
20240318,121400,4021670000,39800,39750,39800,39750,114
20240318,121300,4017133900,39800,39800,39800,39750,155
20240318,121200,4010966900,39800,39850,39850,39800,281
20240318,121100,3999774650,39900,39900,39900,39850,506
20240318,121000,3979585750,39850,39900,39900,39850,310
20240318,120900,3967222250,39900,39850,39900,39850,137
20240318,120800,3961757950,39900,39850,39900,39800,309
20240318,120700,3949441750,39800,39800,39850,39800,173
20240318,120600,3942548500,39850,39800,39850,39800,810
20240318,120500,3910306150,39800,39800,39850,39800,103
20240318,120400,3906202650,39800,39750,39800,39700,379
20240318,120300,3891134800,39700,39700,39750,39650,522
20240318,120200,3870386700,39750,39700,39750,39700,1068
20240318,120100,3827983750,39700,39700,39700,39650,252
20240318,120000,3817984600,39700,39850,39850,39700,264
20240318,115900,3807484750,39850,39850,39850,39800,289
20240318,115800,3795972000,39800,39650,39800,39650,2109
20240318,115700,3712136200,39600,39500,39650,39500,1590
20240318,115600,3649154300,39500,39500,39550,39500,363
20240318,115500,3634810500,39500,39450,39500,39450,1048
20240318,115400,3593431650,39450,39450,39450,39450,225
20240318,115300,3584555400,39450,39400,39450,39400,85
20240318,115200,3581202400,39450,39450,39450,39450,66
20240318,115100,3578598700,39450,39450,39450,39450,111
20240318,115000,3574219750,39450,39350,39450,39350,682
20240318,114900,3547360350,39350,39350,39400,39350,145
20240318,114800,3541649300,39350,39400,39400,39300,122
20240318,114700,3536846350,39350,39350,39350,39350,90
20240318,114600,3533304850,39350,39400,39400,39350,153
20240318,114500,3527278200,39400,39300,39400,39300,28
20240318,114400,3526176550,39300,39300,39300,39300,98
20240318,114300,3522325150,39300,39350,39350,39300,155
20240318,114200,3516232050,39350,39400,39400,39350,185
20240318,114100,3508943150,39350,39400,39400,39300,284
20240318,114000,3497775300,39300,39400,39400,39300,125
20240318,113900,3492854100,39400,39400,39400,39400,87
20240318,113800,3489426300,39300,39400,39400,39250,149
20240318,113700,3483570350,39400,39350,39400,39350,128
20240318,113600,3478527650,39350,39300,39350,39300,261
20240318,113500,3468269550,39300,39300,39300,39250,193
20240318,113400,3460687200,39300,39350,39350,39250,1162
20240318,113300,3415019000,39350,39400,39400,39350,659
20240318,113200,3389084000,39400,39400,39400,39350,101
20240318,113100,3385104650,39400,39400,39450,39400,442
20240318,113000,3367686450,39400,39400,39450,39400,652
20240318,112900,3341993950,39400,39300,39400,39300,1017
20240318,112800,3301959300,39300,39150,39300,39150,939
20240318,112700,3265122300,39150,39100,39150,39100,959
20240318,112600,3227613700,39100,39050,39100,39050,122
20240318,112500,3222845250,39050,39100,39100,39050,356
20240318,112400,3208939250,39100,39100,39100,39050,49
20240318,112300,3207025350,39100,39050,39100,39050,67
20240318,112200,3204405700,39100,39050,39100,39050,140
20240318,112100,3198934900,39050,39050,39050,39050,70
20240318,112000,3196201400,38950,39100,39100,38950,660
20240318,111900,3170451600,39050,39100,39100,39050,258
20240318,111800,3160366150,39100,39100,39100,39050,344
20240318,111700,3146928500,39100,39150,39150,39100,426
20240318,111600,3130266950,39100,39150,39150,39100,794
20240318,111500,3099207000,39150,39100,39150,39100,585
20240318,111400,3076330100,39100,39100,39100,39100,119
20240318,111300,3071677200,39050,39000,39100,39000,338
20240318,111200,3058467150,39000,39000,39050,39000,748
20240318,111100,3029282050,38950,38900,39000,38900,162
20240318,111000,3022968800,38950,38900,38950,38900,197
20240318,110900,3015302150,38900,38950,38950,38900,169
20240318,110800,3008724700,38950,38950,38950,38950,72
20240318,110700,3005920300,38900,38950,38950,38900,74
20240318,110600,3003038150,38850,38950,38950,38850,284
20240318,110500,2991984100,38950,38900,38950,38900,87
20240318,110400,2988596150,38900,38950,38950,38900,72
20240318,110300,2985792050,38950,38950,38950,38950,78
20240318,110200,2982753950,38950,38900,38950,38900,164
20240318,110100,2976369950,38900,38900,38900,38900,128
20240318,110000,2971390750,38900,38900,38900,38900,77
20240318,105900,2968395450,38850,38900,38900,38850,202
20240318,105800,2960539100,38900,38900,38950,38900,91
20240318,105700,2956995700,38950,38950,38950,38900,159
20240318,105600,2950804550,38950,38950,38950,38900,131
20240318,105500,2945704950,38950,38900,38950,38900,182
20240318,105400,2938618350,38900,38800,38950,38800,220
20240318,105300,2930071650,38850,38900,38900,38850,113
20240318,105200,2925677200,38850,38900,38950,38850,181
20240318,105100,2918632900,38900,39000,39000,38850,421
20240318,105000,2902229400,38950,38900,38950,38850,1135
20240318,104900,2858066650,38850,38850,38900,38800,959
20240318,104800,2820781850,38800,38800,38850,38750,379
20240318,104700,2806076300,38850,38750,38850,38700,658
20240318,104600,2780542150,38750,38750,38750,38700,165
20240318,104500,2774149950,38750,38700,38750,38700,115
20240318,104400,2769695550,38750,38750,38750,38750,85
20240318,104300,2766401800,38700,38700,38750,38700,459
20240318,104200,2748625950,38700,38700,38750,38650,232
20240318,104100,2739645100,38700,38700,38750,38700,260
20240318,104000,2729582900,38700,38700,38750,38650,579
20240318,103900,2707172550,38750,38650,38750,38650,866
20240318,103800,2673667300,38650,38700,38700,38600,599
20240318,103700,2650489950,38650,38650,38650,38550,391
20240318,103600,2635389350,38700,38600,38700,38550,545
20240318,103500,2614344150,38550,38550,38550,38500,249
20240318,103400,2604746450,38550,38550,38550,38500,350
20240318,103300,2591266550,38550,38550,38600,38500,336
20240318,103200,2578310800,38550,38550,38600,38550,248
20240318,103100,2568746500,38550,38550,38550,38500,616
20240318,103000,2545012900,38550,38450,38550,38450,346
20240318,102900,2531694400,38500,38550,38550,38500,259
20240318,102800,2521718100,38500,38450,38500,38400,1379
20240318,102700,2468648450,38450,38400,38450,38400,237
20240318,102600,2459537950,38450,38450,38450,38400,280
20240318,102500,2448781050,38450,38300,38450,38250,1332
20240318,102400,2397676250,38300,38250,38350,38150,473
20240318,102300,2379576650,38150,38200,38200,38100,591
20240318,102200,2357033450,38150,38200,38200,38150,238
20240318,102100,2347948650,38200,38250,38250,38150,338
20240318,102000,2335035000,38250,38250,38250,38200,185
20240318,101900,2327963450,38250,38150,38250,38150,419
20240318,101800,2311954700,38200,38250,38250,38200,188
20240318,101700,2304772650,38250,38250,38250,38200,199
20240318,101600,2297163100,38250,38250,38250,38200,195
20240318,101500,2289706550,38250,38200,38250,38200,136
20240318,101400,2284507300,38200,38200,38200,38200,184
20240318,101300,2277478500,38200,38250,38250,38200,236
20240318,101200,2268454350,38250,38300,38300,38250,305
20240318,101100,2256783600,38300,38200,38300,38200,642
20240318,101000,2232208850,38250,38200,38250,38200,352
20240318,100900,2218753100,38200,38250,38300,38200,725
20240318,100800,2191026350,38250,38100,38250,38100,683
20240318,100700,2164958350,38150,38100,38150,38050,959
20240318,100600,2128400150,38100,38050,38100,38000,271
20240318,100500,2118089900,38050,38050,38100,38000,294
20240318,100400,2106911050,38050,38000,38050,38000,562
20240318,100300,2085551100,38050,38000,38050,37950,159
20240318,100200,2079506600,37950,37950,38000,37950,254
20240318,100100,2069856100,38000,38000,38000,37950,329
20240318,100000,2057355800,38000,37950,38000,37950,703
20240318,095900,2030661650,37950,37950,38000,37950,553
20240318,095800,2009652750,37950,37850,37950,37850,386
20240318,095700,1995024000,37850,37700,37850,37700,483
20240318,095600,1976764650,37700,37700,37750,37600,358
20240318,095500,1963274050,37600,37700,37750,37600,390
20240318,095400,1948583100,37650,37650,37700,37600,539
20240318,095300,1928280600,37650,37550,37650,37500,393
20240318,095200,1913516500,37550,37550,37550,37500,157
20240318,095100,1907621200,37500,37500,37500,37500,124
20240318,095000,1902971200,37500,37500,37500,37450,409
20240318,094900,1887640200,37500,37400,37500,37400,461
20240318,094800,1870376550,37400,37350,37450,37350,311
20240318,094700,1858750700,37300,37250,37300,37250,525
20240318,094600,1839169550,37250,37200,37300,37200,670
20240318,094500,1814229300,37200,37250,37300,37200,746
20240318,094400,1786444400,37250,37300,37300,37250,390
20240318,094300,1771907450,37350,37350,37350,37250,715
20240318,094200,1745258450,37300,37300,37300,37250,386
20240318,094100,1730865700,37300,37250,37300,37250,394
20240318,094000,1716177000,37200,37250,37300,37200,1390
20240318,093900,1664380600,37200,37250,37300,37200,541
20240318,093800,1644233800,37250,37300,37300,37200,439
20240318,093700,1627881900,37250,37300,37300,37200,1329
20240318,093600,1578387500,37300,37550,37600,37300,1618
20240318,093500,1517864900,37550,37400,37550,37400,598
20240318,093400,1495461850,37400,37450,37450,37250,515
20240318,093300,1476232800,37450,37200,37450,37100,1628
20240318,093200,1415709350,37150,37150,37200,37100,1095
20240318,093100,1375040950,37150,37150,37250,37100,2735
20240318,093000,1273386200,37250,37400,37400,37150,3163
20240318,092900,1155595150,37400,37300,37450,37250,911
20240318,092800,1121578000,37250,37550,37650,37250,2717
20240318,092700,1019817000,37550,37900,37900,37550,3842
20240318,092600,875115950,37850,38100,38100,37850,4197
20240318,092500,715626800,38150,38200,38200,38100,830
20240318,092400,683950100,38250,38300,38300,38250,506
20240318,092300,664595200,38300,38250,38300,38250,124
20240318,092200,659849500,38300,38300,38300,38250,361
20240318,092100,646034700,38300,38300,38300,38250,31
20240318,092000,644847700,38300,38200,38300,38200,616
20240318,091900,621284550,38200,38200,38200,38200,484
20240318,091800,602795750,38150,38150,38150,38100,265
20240318,091700,592698700,38100,38100,38150,38050,1695
20240318,091600,528153750,38150,38100,38150,38100,279
20240318,091500,517518450,38100,38100,38100,38050,490
20240318,091400,498865800,38100,38100,38150,38100,748
20240318,091300,470352950,38100,38100,38150,38050,564
20240318,091200,448861000,38100,38100,38150,38050,1003
20240318,091100,410655000,38150,38200,38200,38100,863
20240318,091000,377752400,38200,38300,38300,38150,593
20240318,090900,355097850,38300,38300,38350,38250,277
20240318,090800,344491550,38300,38300,38300,38100,2473
20240318,090700,250013250,38300,38500,38550,38300,1456
20240318,090600,194097550,38500,38700,38750,38450,2449
20240318,090500,99669700,38700,38750,38800,38700,173
20240318,090400,92963600,38700,38850,38850,38700,187
20240318,090300,85712100,38850,38800,38850,38750,157
20240318,090200,79619900,38800,38850,38850,38800,409
20240318,090100,63747900,38900,38800,38950,38800,430
20240318,090000,47047800,38800,38550,38800,38550,1120