KissMeData/375500/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211900,2964470950,35000,35000,35000,35000,5051
20240318,211800,2964470950,35000,35000,35000,35000,0
20240318,211700,2964470950,35000,35000,35000,35000,0
20240318,211600,2964470950,35000,35000,35000,35000,0
20240318,211500,2964470950,35000,35000,35000,35000,0
20240318,211400,2964470950,35000,35000,35000,35000,0
20240318,211300,2964470950,35000,35000,35000,35000,0
20240318,211200,2964470950,35000,35000,35000,35000,0
20240318,211100,2964470950,35000,35000,35000,35000,0
20240318,211000,2964470950,35000,35000,35000,35000,0
20240318,210900,2964470950,35000,35000,35000,35000,0
20240318,210800,2964470950,35000,35000,35000,35000,0
20240318,210700,2964470950,35000,35000,35000,35000,0
20240318,210600,2964470950,35000,35000,35000,35000,0
20240318,210500,2964470950,35000,35000,35000,35000,0
20240318,210400,2964470950,35000,35000,35000,35000,0
20240318,210300,2964470950,35000,35000,35000,35000,0
20240318,210200,2964470950,35000,35000,35000,35000,0
20240318,210100,2964470950,35000,35000,35000,35000,0
20240318,210000,2964470950,35000,35000,35000,35000,0
20240318,205900,2964470950,35000,35000,35000,35000,0
20240318,205800,2964470950,35000,35000,35000,35000,0
20240318,205700,2964470950,35000,35000,35000,35000,0
20240318,205600,2964470950,35000,35000,35000,35000,0
20240318,205500,2964470950,35000,35000,35000,35000,0
20240318,205400,2964470950,35000,35000,35000,35000,0
20240318,205300,2964470950,35000,35000,35000,35000,0
20240318,205200,2964470950,35000,35000,35000,35000,0
20240318,205100,2964470950,35000,35000,35000,35000,0
20240318,205000,2964470950,35000,35000,35000,35000,0
20240318,204900,2964470950,35000,35000,35000,35000,5051
20240318,204800,2964470950,35000,35000,35000,35000,0
20240318,204700,2964470950,35000,35000,35000,35000,0
20240318,204600,2964470950,35000,35000,35000,35000,0
20240318,204500,2964470950,35000,35000,35000,35000,0
20240318,204400,2964470950,35000,35000,35000,35000,0
20240318,204300,2964470950,35000,35000,35000,35000,0
20240318,204200,2964470950,35000,35000,35000,35000,0
20240318,204100,2964470950,35000,35000,35000,35000,0
20240318,204000,2964470950,35000,35000,35000,35000,0
20240318,203900,2964470950,35000,35000,35000,35000,0
20240318,203800,2964470950,35000,35000,35000,35000,0
20240318,203700,2964470950,35000,35000,35000,35000,0
20240318,203600,2964470950,35000,35000,35000,35000,0
20240318,203500,2964470950,35000,35000,35000,35000,0
20240318,203400,2964470950,35000,35000,35000,35000,0
20240318,203300,2964470950,35000,35000,35000,35000,0
20240318,203200,2964470950,35000,35000,35000,35000,0
20240318,203100,2964470950,35000,35000,35000,35000,0
20240318,203000,2964470950,35000,35000,35000,35000,0
20240318,202900,2964470950,35000,35000,35000,35000,0
20240318,202800,2964470950,35000,35000,35000,35000,0
20240318,202700,2964470950,35000,35000,35000,35000,0
20240318,202600,2964470950,35000,35000,35000,35000,0
20240318,202500,2964470950,35000,35000,35000,35000,0
20240318,202400,2964470950,35000,35000,35000,35000,0
20240318,202300,2964470950,35000,35000,35000,35000,0
20240318,202200,2964470950,35000,35000,35000,35000,0
20240318,202100,2964470950,35000,35000,35000,35000,0
20240318,202000,2964470950,35000,35000,35000,35000,0
20240318,201900,2964470950,35000,35000,35000,35000,5051
20240318,201800,2964470950,35000,35000,35000,35000,0
20240318,201700,2964470950,35000,35000,35000,35000,0
20240318,201600,2964470950,35000,35000,35000,35000,0
20240318,201500,2964470950,35000,35000,35000,35000,0
20240318,201400,2964470950,35000,35000,35000,35000,0
20240318,201300,2964470950,35000,35000,35000,35000,0
20240318,201200,2964470950,35000,35000,35000,35000,0
20240318,201100,2964470950,35000,35000,35000,35000,0
20240318,201000,2964470950,35000,35000,35000,35000,0
20240318,200900,2964470950,35000,35000,35000,35000,0
20240318,200800,2964470950,35000,35000,35000,35000,0
20240318,200700,2964470950,35000,35000,35000,35000,0
20240318,200600,2964470950,35000,35000,35000,35000,0
20240318,200500,2964470950,35000,35000,35000,35000,0
20240318,200400,2964470950,35000,35000,35000,35000,0
20240318,200300,2964470950,35000,35000,35000,35000,0
20240318,200200,2964470950,35000,35000,35000,35000,0
20240318,200100,2964470950,35000,35000,35000,35000,0
20240318,200000,2964470950,35000,35000,35000,35000,0
20240318,195900,2964470950,35000,35000,35000,35000,0
20240318,195800,2964470950,35000,35000,35000,35000,0
20240318,195700,2964470950,35000,35000,35000,35000,0
20240318,195600,2964470950,35000,35000,35000,35000,0
20240318,195500,2964470950,35000,35000,35000,35000,0
20240318,195400,2964470950,35000,35000,35000,35000,0
20240318,195300,2964470950,35000,35000,35000,35000,0
20240318,195200,2964470950,35000,35000,35000,35000,0
20240318,195100,2964470950,35000,35000,35000,35000,0
20240318,195000,2964470950,35000,35000,35000,35000,0
20240318,194900,2964470950,35000,35000,35000,35000,5051
20240318,194800,2964470950,35000,35000,35000,35000,0
20240318,194700,2964470950,35000,35000,35000,35000,0
20240318,194600,2964470950,35000,35000,35000,35000,0
20240318,194500,2964470950,35000,35000,35000,35000,0
20240318,194400,2964470950,35000,35000,35000,35000,0
20240318,194300,2964470950,35000,35000,35000,35000,0
20240318,194200,2964470950,35000,35000,35000,35000,0
20240318,194100,2964470950,35000,35000,35000,35000,0
20240318,194000,2964470950,35000,35000,35000,35000,0
20240318,193900,2964470950,35000,35000,35000,35000,0
20240318,193800,2964470950,35000,35000,35000,35000,0
20240318,193700,2964470950,35000,35000,35000,35000,0
20240318,193600,2964470950,35000,35000,35000,35000,0
20240318,193500,2964470950,35000,35000,35000,35000,0
20240318,193400,2964470950,35000,35000,35000,35000,0
20240318,193300,2964470950,35000,35000,35000,35000,0
20240318,193200,2964470950,35000,35000,35000,35000,0
20240318,193100,2964470950,35000,35000,35000,35000,0
20240318,193000,2964470950,35000,35000,35000,35000,0
20240318,192900,2964470950,35000,35000,35000,35000,0
20240318,192800,2964470950,35000,35000,35000,35000,0
20240318,192700,2964470950,35000,35000,35000,35000,0
20240318,192600,2964470950,35000,35000,35000,35000,0
20240318,192500,2964470950,35000,35000,35000,35000,0
20240318,192400,2964470950,35000,35000,35000,35000,0
20240318,192300,2964470950,35000,35000,35000,35000,0
20240318,192200,2964470950,35000,35000,35000,35000,0
20240318,192100,2964470950,35000,35000,35000,35000,0
20240318,192000,2964470950,35000,35000,35000,35000,0
20240318,191900,2964470950,35000,35000,35000,35000,5051
20240318,191800,2964470950,35000,35000,35000,35000,0
20240318,191700,2964470950,35000,35000,35000,35000,0
20240318,191600,2964470950,35000,35000,35000,35000,0
20240318,191500,2964470950,35000,35000,35000,35000,0
20240318,191400,2964470950,35000,35000,35000,35000,0
20240318,191300,2964470950,35000,35000,35000,35000,0
20240318,191200,2964470950,35000,35000,35000,35000,0
20240318,191100,2964470950,35000,35000,35000,35000,0
20240318,191000,2964470950,35000,35000,35000,35000,0
20240318,190900,2964470950,35000,35000,35000,35000,0
20240318,190800,2964470950,35000,35000,35000,35000,0
20240318,190700,2964470950,35000,35000,35000,35000,0
20240318,190600,2964470950,35000,35000,35000,35000,0
20240318,190500,2964470950,35000,35000,35000,35000,0
20240318,190400,2964470950,35000,35000,35000,35000,0
20240318,190300,2964470950,35000,35000,35000,35000,0
20240318,190200,2964470950,35000,35000,35000,35000,0
20240318,190100,2964470950,35000,35000,35000,35000,0
20240318,190000,2964470950,35000,35000,35000,35000,0
20240318,185900,2964470950,35000,35000,35000,35000,0
20240318,185800,2964470950,35000,35000,35000,35000,0
20240318,185700,2964470950,35000,35000,35000,35000,0
20240318,185600,2964470950,35000,35000,35000,35000,0
20240318,185500,2964470950,35000,35000,35000,35000,0
20240318,185400,2964470950,35000,35000,35000,35000,0
20240318,185300,2964470950,35000,35000,35000,35000,0
20240318,185200,2964470950,35000,35000,35000,35000,0
20240318,185100,2964470950,35000,35000,35000,35000,0
20240318,185000,2964470950,35000,35000,35000,35000,0
20240318,184900,2964470950,35000,35000,35000,35000,5051
20240318,184800,2964470950,35000,35000,35000,35000,0
20240318,184700,2964470950,35000,35000,35000,35000,0
20240318,184600,2964470950,35000,35000,35000,35000,0
20240318,184500,2964470950,35000,35000,35000,35000,0
20240318,184400,2964470950,35000,35000,35000,35000,0
20240318,184300,2964470950,35000,35000,35000,35000,0
20240318,184200,2964470950,35000,35000,35000,35000,0
20240318,184100,2964470950,35000,35000,35000,35000,0
20240318,184000,2964470950,35000,35000,35000,35000,0
20240318,183900,2964470950,35000,35000,35000,35000,0
20240318,183800,2964470950,35000,35000,35000,35000,0
20240318,183700,2964470950,35000,35000,35000,35000,0
20240318,183600,2964470950,35000,35000,35000,35000,0
20240318,183500,2964470950,35000,35000,35000,35000,0
20240318,183400,2964470950,35000,35000,35000,35000,0
20240318,183300,2964470950,35000,35000,35000,35000,0
20240318,183200,2964470950,35000,35000,35000,35000,0
20240318,183100,2964470950,35000,35000,35000,35000,0
20240318,183000,2964470950,35000,35000,35000,35000,0
20240318,182900,2964470950,35000,35000,35000,35000,0
20240318,182800,2964470950,35000,35000,35000,35000,0
20240318,182700,2964470950,35000,35000,35000,35000,0
20240318,182600,2964470950,35000,35000,35000,35000,0
20240318,182500,2964470950,35000,35000,35000,35000,0
20240318,182400,2964470950,35000,35000,35000,35000,0
20240318,182300,2964470950,35000,35000,35000,35000,0
20240318,182200,2964470950,35000,35000,35000,35000,0
20240318,182100,2964470950,35000,35000,35000,35000,0
20240318,182000,2964470950,35000,35000,35000,35000,0
20240318,181900,2964470950,35000,35000,35000,35000,5051
20240318,181800,2964470950,35000,35000,35000,35000,0
20240318,181700,2964470950,35000,35000,35000,35000,0
20240318,181600,2964470950,35000,35000,35000,35000,0
20240318,181500,2964470950,35000,35000,35000,35000,0
20240318,181400,2964470950,35000,35000,35000,35000,0
20240318,181300,2964470950,35000,35000,35000,35000,0
20240318,181200,2964470950,35000,35000,35000,35000,0
20240318,181100,2964470950,35000,35000,35000,35000,0
20240318,181000,2964470950,35000,35000,35000,35000,0
20240318,180900,2964470950,35000,35000,35000,35000,0
20240318,180800,2964470950,35000,35000,35000,35000,0
20240318,180700,2964470950,35000,35000,35000,35000,0
20240318,180600,2964470950,35000,35000,35000,35000,0
20240318,180500,2964470950,35000,35000,35000,35000,0
20240318,180400,2964470950,35000,35000,35000,35000,0
20240318,180300,2964470950,35000,35000,35000,35000,0
20240318,180200,2964470950,35000,35000,35000,35000,0
20240318,180100,2964470950,35000,35000,35000,35000,0
20240318,180000,2964470950,35000,35000,35000,35000,0
20240318,175900,2964470950,35000,35000,35000,35000,0
20240318,175800,2964470950,35000,35000,35000,35000,0
20240318,175700,2964470950,35000,35000,35000,35000,0
20240318,175600,2964470950,35000,35000,35000,35000,0
20240318,175500,2964470950,35000,35000,35000,35000,0
20240318,175400,2964470950,35000,35000,35000,35000,0
20240318,175300,2964470950,35000,35000,35000,35000,0
20240318,175200,2964470950,35000,35000,35000,35000,0
20240318,175100,2964470950,35000,35000,35000,35000,0
20240318,175000,2964470950,35000,35000,35000,35000,0
20240318,174900,2964470950,35000,35000,35000,35000,5051
20240318,174800,2964470950,35000,35000,35000,35000,0
20240318,174700,2964470950,35000,35000,35000,35000,0
20240318,174600,2964470950,35000,35000,35000,35000,0
20240318,174500,2964470950,35000,35000,35000,35000,0
20240318,174400,2964470950,35000,35000,35000,35000,0
20240318,174300,2964470950,35000,35000,35000,35000,0
20240318,174200,2964470950,35000,35000,35000,35000,0
20240318,174100,2964470950,35000,35000,35000,35000,0
20240318,174000,2964470950,35000,35000,35000,35000,0
20240318,173900,2964470950,35000,35000,35000,35000,0
20240318,173800,2964470950,35000,35000,35000,35000,0
20240318,173700,2964470950,35000,35000,35000,35000,0
20240318,173600,2964470950,35000,35000,35000,35000,0
20240318,173500,2964470950,35000,35000,35000,35000,0
20240318,173400,2964470950,35000,35000,35000,35000,0
20240318,173300,2964470950,35000,35000,35000,35000,0
20240318,173200,2964470950,35000,35000,35000,35000,0
20240318,173100,2964470950,35000,35000,35000,35000,0
20240318,173000,2964470950,35000,35000,35000,35000,0
20240318,172900,2964470950,35000,35000,35000,35000,0
20240318,172800,2964470950,35000,35000,35000,35000,0
20240318,172700,2964470950,35000,35000,35000,35000,0
20240318,172600,2964470950,35000,35000,35000,35000,0
20240318,172500,2964470950,35000,35000,35000,35000,0
20240318,172400,2964470950,35000,35000,35000,35000,0
20240318,172300,2964470950,35000,35000,35000,35000,0
20240318,172200,2964470950,35000,35000,35000,35000,0
20240318,172100,2964470950,35000,35000,35000,35000,0
20240318,172000,2964470950,35000,35000,35000,35000,0
20240318,171900,2964470950,35000,35000,35000,35000,5051
20240318,171800,2964470950,35000,35000,35000,35000,0
20240318,171700,2964470950,35000,35000,35000,35000,0
20240318,171600,2964470950,35000,35000,35000,35000,0
20240318,171500,2964470950,35000,35000,35000,35000,0
20240318,171400,2964470950,35000,35000,35000,35000,0
20240318,171300,2964470950,35000,35000,35000,35000,0
20240318,171200,2964470950,35000,35000,35000,35000,0
20240318,171100,2964470950,35000,35000,35000,35000,0
20240318,171000,2964470950,35000,35000,35000,35000,0
20240318,170900,2964470950,35000,35000,35000,35000,0
20240318,170800,2964470950,35000,35000,35000,35000,0
20240318,170700,2964470950,35000,35000,35000,35000,0
20240318,170600,2964470950,35000,35000,35000,35000,0
20240318,170500,2964470950,35000,35000,35000,35000,0
20240318,170400,2964470950,35000,35000,35000,35000,0
20240318,170300,2964470950,35000,35000,35000,35000,0
20240318,170200,2964470950,35000,35000,35000,35000,0
20240318,170100,2964470950,35000,35000,35000,35000,0
20240318,170000,2964470950,35000,35000,35000,35000,0
20240318,165900,2964470950,35000,35000,35000,35000,0
20240318,165800,2964470950,35000,35000,35000,35000,0
20240318,165700,2964470950,35000,35000,35000,35000,0
20240318,165600,2964470950,35000,35000,35000,35000,0
20240318,165500,2964470950,35000,35000,35000,35000,0
20240318,165400,2964470950,35000,35000,35000,35000,0
20240318,165300,2964470950,35000,35000,35000,35000,0
20240318,165200,2964470950,35000,35000,35000,35000,0
20240318,165100,2964470950,35000,35000,35000,35000,0
20240318,165000,2964470950,35000,35000,35000,35000,0
20240318,164900,2964470950,35000,35000,35000,35000,5051
20240318,164800,2964470950,35000,35000,35000,35000,0
20240318,164700,2964470950,35000,35000,35000,35000,0
20240318,164600,2964470950,35000,35000,35000,35000,0
20240318,164500,2964470950,35000,35000,35000,35000,0
20240318,164400,2964470950,35000,35000,35000,35000,0
20240318,164300,2964470950,35000,35000,35000,35000,0
20240318,164200,2964470950,35000,35000,35000,35000,0
20240318,164100,2964470950,35000,35000,35000,35000,0
20240318,164000,2964470950,35000,35000,35000,35000,0
20240318,163900,2964470950,35000,35000,35000,35000,0
20240318,163800,2964470950,35000,35000,35000,35000,0
20240318,163700,2964470950,35000,35000,35000,35000,0
20240318,163600,2964470950,35000,35000,35000,35000,0
20240318,163500,2964470950,35000,35000,35000,35000,0
20240318,163400,2964470950,35000,35000,35000,35000,0
20240318,163300,2964470950,35000,35000,35000,35000,0
20240318,163200,2964470950,35000,35000,35000,35000,0
20240318,163100,2964470950,35000,35000,35000,35000,0
20240318,163000,2964470950,35000,35000,35000,35000,0
20240318,162900,2964470950,35000,35000,35000,35000,0
20240318,162800,2964470950,35000,35000,35000,35000,0
20240318,162700,2964470950,35000,35000,35000,35000,0
20240318,162600,2964470950,35000,35000,35000,35000,0
20240318,162500,2964470950,35000,35000,35000,35000,0
20240318,162400,2964470950,35000,35000,35000,35000,0
20240318,162300,2964470950,35000,35000,35000,35000,0
20240318,162200,2964470950,35000,35000,35000,35000,0
20240318,162100,2964470950,35000,35000,35000,35000,0
20240318,162000,2964470950,35000,35000,35000,35000,0
20240318,161900,2964470950,35000,35000,35000,35000,5051
20240318,161800,2964470950,35000,35000,35000,35000,0
20240318,161700,2964470950,35000,35000,35000,35000,0
20240318,161600,2964470950,35000,35000,35000,35000,0
20240318,161500,2964470950,35000,35000,35000,35000,0
20240318,161400,2964470950,35000,35000,35000,35000,0
20240318,161300,2964470950,35000,35000,35000,35000,0
20240318,161200,2964470950,35000,35000,35000,35000,0
20240318,161100,2964470950,35000,35000,35000,35000,0
20240318,161000,2964470950,35000,35000,35000,35000,0
20240318,160900,2964470950,35000,35000,35000,35000,0
20240318,160800,2964470950,35000,35000,35000,35000,0
20240318,160700,2964470950,35000,35000,35000,35000,0
20240318,160600,2964470950,35000,35000,35000,35000,0
20240318,160500,2964470950,35000,35000,35000,35000,0
20240318,160400,2964470950,35000,35000,35000,35000,0
20240318,160300,2964470950,35000,35000,35000,35000,0
20240318,160200,2964470950,35000,35000,35000,35000,0
20240318,160100,2964470950,35000,35000,35000,35000,0
20240318,160000,2964470950,35000,35000,35000,35000,0
20240318,155900,2964470950,35000,35000,35000,35000,0
20240318,155800,2964470950,35000,35000,35000,35000,0
20240318,155700,2964470950,35000,35000,35000,35000,0
20240318,155600,2964470950,35000,35000,35000,35000,0
20240318,155500,2964470950,35000,35000,35000,35000,0
20240318,155400,2964470950,35000,35000,35000,35000,0
20240318,155300,2964470950,35000,35000,35000,35000,0
20240318,155200,2964470950,35000,35000,35000,35000,0
20240318,155100,2964470950,35000,35000,35000,35000,0
20240318,155000,2964470950,35000,35000,35000,35000,0
20240318,154900,2964470950,35000,35000,35000,35000,5051
20240318,154800,2964470950,35000,35000,35000,35000,0
20240318,154700,2964470950,35000,35000,35000,35000,0
20240318,154600,2964470950,35000,35000,35000,35000,0
20240318,154500,2964470950,35000,35000,35000,35000,0
20240318,154400,2964470950,35000,35000,35000,35000,0
20240318,154300,2964470950,35000,35000,35000,35000,0
20240318,154200,2964470950,35000,35000,35000,35000,0
20240318,154100,2964470950,35000,35000,35000,35000,0
20240318,154000,2964470950,35000,35000,35000,35000,0
20240318,153900,2964470950,35000,35000,35000,35000,0
20240318,153800,2964470950,35000,35000,35000,35000,0
20240318,153700,2964470950,35000,35000,35000,35000,0
20240318,153600,2964470950,35000,35000,35000,35000,0
20240318,153500,2964470950,35000,35000,35000,35000,0
20240318,153400,2964470950,35000,35000,35000,35000,0
20240318,153300,2964470950,35000,35000,35000,35000,0
20240318,153200,2964470950,35000,35000,35000,35000,0
20240318,153100,2964470950,35000,35000,35000,35000,0
20240318,153000,2964470950,35000,35000,35000,35000,5051
20240318,152900,2787685950,35000,35000,35000,35000,0
20240318,152800,2787685950,35000,35000,35000,35000,0
20240318,152700,2787685950,35000,35000,35000,35000,0
20240318,152600,2787685950,35000,35000,35000,35000,0
20240318,152500,2787685950,35000,35000,35000,35000,0
20240318,152400,2787685950,35000,35000,35000,35000,0
20240318,152300,2787685950,35000,35000,35000,35000,0
20240318,152200,2787685950,35000,35000,35000,35000,0
20240318,152100,2787685950,35000,35000,35000,35000,0
20240318,152000,2787685950,35000,35000,35000,35000,0
20240318,151900,2787685950,35000,35100,35100,35000,226
20240318,151800,2779762800,35050,35050,35100,35050,130
20240318,151700,2775203850,35050,35050,35100,35000,100
20240318,151600,2771698100,35000,35000,35050,35000,273
20240318,151500,2762134050,35000,35000,35050,35000,352
20240318,151400,2749810400,35000,35000,35050,35000,82
20240318,151300,2746937750,35000,35050,35100,35000,74
20240318,151200,2744343750,35050,35000,35100,35000,90
20240318,151100,2741186600,35000,35050,35100,35000,166
20240318,151000,2735371200,35050,34950,35100,34950,126
20240318,150900,2730952450,34950,34950,35100,34950,249
20240318,150800,2722228100,34950,35000,35100,34950,236
20240318,150700,2713961550,35100,35000,35100,34950,364
20240318,150600,2701219550,35000,34950,35100,34950,146
20240318,150500,2696100300,34950,35000,35100,34950,544
20240318,150400,2677048250,35000,35000,35050,35000,95
20240318,150300,2673719150,35000,35000,35050,35000,166
20240318,150200,2667904200,35050,35000,35050,35000,106
20240318,150100,2664189800,35000,35050,35100,34950,106
20240318,150000,2660476950,35050,35000,35100,34950,199
20240318,145900,2653503500,35000,35050,35100,35000,178
20240318,145800,2647265200,35050,35100,35100,35050,337
20240318,145700,2635449500,35100,34950,35100,34950,178
20240318,145600,2629214400,34950,35000,35100,34950,186
20240318,145500,2622696750,35100,35000,35100,34950,194
20240318,145400,2615899350,35050,35000,35100,35000,212
20240318,145300,2608468950,35050,35000,35100,35000,113
20240318,145200,2604509100,35050,34950,35100,34950,109
20240318,145100,2600688650,34950,35000,35100,34950,215
20240318,145000,2593159750,35000,34950,35100,34950,264
20240318,144900,2583908350,35050,34950,35100,34950,263
20240318,144800,2574686400,35050,35000,35100,34950,858
20240318,144700,2544656100,35050,35100,35100,34950,580
20240318,144600,2524361250,35100,35000,35150,35000,175
20240318,144500,2518226700,35000,35050,35150,34950,303
20240318,144400,2507599800,35100,35150,35150,35000,293
20240318,144300,2497314900,35050,35000,35150,35000,323
20240318,144200,2485993250,35050,35000,35050,35000,333
20240318,144100,2474327650,35050,35050,35150,35000,904
20240318,144000,2442611800,35050,35100,35150,35000,127
20240318,143900,2438158850,35150,35100,35150,35050,381
20240318,143800,2424783750,35100,35050,35150,35050,296
20240318,143700,2414395150,35050,35100,35100,35050,197
20240318,143600,2407484450,35100,35050,35100,35050,137
20240318,143500,2402678400,35050,35050,35100,35050,137
20240318,143400,2397871000,35100,35100,35100,35000,758
20240318,143300,2371301450,35050,35050,35150,35050,112
20240318,143200,2367369550,35050,35050,35150,35050,160
20240318,143100,2361753450,35050,35100,35150,35050,134
20240318,143000,2357048550,35100,35100,35150,35050,185
20240318,142900,2350554450,35100,35150,35150,35100,344
20240318,142800,2338477100,35150,35150,35150,35100,98
20240318,142700,2335032500,35100,35150,35150,35100,290
20240318,142600,2324843650,35100,35150,35200,35050,291
20240318,142500,2314624750,35150,35150,35150,35100,317
20240318,142400,2303483650,35150,35150,35150,35100,213
20240318,142300,2295998650,35150,35150,35150,35100,127
20240318,142200,2291534700,35150,35050,35150,35050,307
20240318,142100,2280754000,35150,35050,35200,35050,346
20240318,142000,2268605000,35200,35000,35200,35000,1128
20240318,141900,2228952050,35050,35050,35050,35000,161
20240318,141800,2223309100,35050,35050,35050,35000,120
20240318,141700,2219104000,35050,35100,35150,35000,1273
20240318,141600,2174482100,35100,35100,35150,35050,116
20240318,141500,2170410350,35100,35100,35150,35050,286
20240318,141400,2160367000,35150,35100,35150,35100,123
20240318,141300,2156044450,35150,35150,35150,35100,160
20240318,141200,2150423700,35150,35150,35150,35050,407
20240318,141100,2136120600,35150,35100,35150,35050,153
20240318,141000,2130745750,35150,35050,35150,35050,80
20240318,140900,2127934900,35150,35050,35150,35050,105
20240318,140800,2124246650,35100,35100,35150,35050,328
20240318,140700,2112733750,35100,35100,35150,35100,123
20240318,140600,2108413300,35150,35100,35150,35100,160
20240318,140500,2102791100,35150,35100,35150,35100,155
20240318,140400,2097344100,35100,35150,35150,35100,65
20240318,140300,2095060200,35150,35150,35150,35100,220
20240318,140200,2087332250,35150,35100,35150,35100,125
20240318,140100,2082941250,35150,35150,35150,35100,186
20240318,140000,2076403550,35150,35150,35150,35050,136
20240318,135900,2071623350,35050,35150,35150,35050,131
20240318,135800,2067021850,35100,35150,35150,35050,115
20240318,135700,2062984750,35150,35150,35150,35100,316
20240318,135600,2051886750,35150,35100,35150,35100,244
20240318,135500,2043312050,35150,35150,35150,35100,142
20240318,135400,2038322900,35150,35150,35150,35050,88
20240318,135300,2035230950,35100,35150,35150,35100,281
20240318,135200,2025362550,35150,35100,35150,35100,503
20240318,135100,2007703400,35150,35100,35150,35100,115
20240318,135000,2003662450,35100,35100,35150,35100,107
20240318,134900,1999901550,35150,35200,35200,35100,174
20240318,134800,1993782250,35200,35200,35200,35100,349
20240318,134700,1981509950,35200,35150,35200,35150,56
20240318,134600,1979538900,35150,35200,35200,35150,221
20240318,134500,1971761900,35150,35200,35200,35150,42
20240318,134400,1970283650,35200,35200,35200,35150,128
20240318,134300,1965778200,35200,35150,35200,35150,72
20240318,134200,1963244000,35200,35100,35200,35100,202
20240318,134100,1956140450,35150,35100,35150,35100,100
20240318,134000,1952627000,35100,35050,35150,35050,117
20240318,133900,1948516750,35100,35100,35100,35050,67
20240318,133800,1946165800,35100,35100,35100,35050,238
20240318,133700,1937813550,35100,35100,35100,35050,93
20240318,133600,1934550850,35100,35100,35100,35100,130
20240318,133500,1929987850,35100,35050,35100,35050,65
20240318,133400,1927709350,35100,35050,35100,35050,93
20240318,133300,1924446450,35050,35050,35050,35050,15
20240318,133200,1923920700,35100,35100,35100,35050,87
20240318,133100,1920868450,35100,35100,35100,35100,0
20240318,133000,1920868450,35100,35050,35100,35050,73
20240318,132900,1918306300,35050,35100,35150,35050,1110
20240318,132800,1879302450,35150,35100,35150,35100,8
20240318,132700,1879021300,35150,35100,35150,35100,66
20240318,132600,1876701450,35150,35150,35150,35100,52
20240318,132500,1874875050,35100,35100,35150,35100,81
20240318,132400,1872030200,35100,35150,35150,35100,51
20240318,132300,1870238100,35100,35150,35150,35100,98
20240318,132200,1866794850,35100,35100,35150,35100,26
20240318,132100,1865881900,35100,35100,35150,35100,75
20240318,132000,1863247350,35100,35150,35150,35100,10
20240318,131900,1862896000,35150,35100,35150,35100,97
20240318,131800,1859486550,35150,35150,35150,35150,7
20240318,131700,1859240500,35100,35100,35150,35100,147
20240318,131600,1854076250,35150,35150,35150,35150,14
20240318,131500,1853584150,35150,35100,35150,35100,82
20240318,131400,1850703350,35150,35150,35150,35100,133
20240318,131300,1846028500,35100,35100,35150,35100,124
20240318,131200,1841670850,35100,35100,35200,35100,170
20240318,131100,1835695250,35100,35050,35100,35050,715
20240318,131000,1810620600,35000,35050,35050,35000,319
20240318,130900,1799440400,35000,35000,35000,35000,1
20240318,130800,1799405400,35000,35100,35100,35000,274
20240318,130700,1789795650,35050,35050,35050,35050,8
20240318,130600,1789515250,35050,35100,35100,35050,78
20240318,130500,1786779000,35050,35050,35100,35050,33
20240318,130400,1785621650,35050,35100,35100,35050,138
20240318,130300,1780781300,35050,35050,35050,35050,2
20240318,130200,1780711200,35050,35050,35100,35050,84
20240318,130100,1777764900,35100,35050,35100,35050,13
20240318,130000,1777308900,35050,35050,35100,35050,72
20240318,125900,1774782700,35100,35050,35100,35050,12
20240318,125800,1774361750,35100,35050,35100,35050,99
20240318,125700,1770888300,35050,35050,35100,35050,42
20240318,125600,1769414950,35100,35050,35100,35050,109
20240318,125500,1765591450,35100,35050,35100,35050,45
20240318,125400,1764013850,35100,35050,35100,35050,44
20240318,125300,1762469650,35100,35100,35100,35050,61
20240318,125200,1760328650,35050,35050,35050,35050,52
20240318,125100,1758506050,35050,35100,35100,35050,168
20240318,125000,1752610650,35100,35050,35100,35050,3
20240318,124900,1752505400,35100,35100,35100,35050,92
20240318,124800,1749277950,35050,35050,35050,35050,2
20240318,124700,1749207850,35050,35050,35100,35050,93
20240318,124600,1745945400,35050,35050,35050,35050,17
20240318,124500,1745349550,35050,35050,35050,35050,138
20240318,124400,1740512650,35000,35050,35050,35000,644
20240318,124300,1717940500,35050,35050,35100,35050,70
20240318,124200,1715484800,35050,35100,35100,35050,735
20240318,124100,1689691850,35150,35150,35150,35150,70
20240318,124000,1687231350,35100,35100,35100,35100,38
20240318,123900,1685897550,35150,35150,35150,35100,447
20240318,123800,1670205500,35100,35150,35150,35100,44
20240318,123700,1668660750,35150,35100,35150,35100,74
20240318,123600,1666060100,35100,35150,35150,35100,302
20240318,123500,1655457750,35100,35100,35150,35100,9
20240318,123400,1655141500,35100,35150,35150,35100,89
20240318,123300,1652014950,35150,35150,35150,35150,12
20240318,123200,1651593150,35100,35150,35150,35100,83
20240318,123100,1648677200,35100,35100,35150,35100,191
20240318,123000,1641964400,35100,35100,35150,35100,92
20240318,122900,1638732150,35150,35100,35150,35100,24
20240318,122800,1637888700,35150,35100,35150,35100,41
20240318,122700,1636447600,35150,35100,35150,35100,13
20240318,122600,1635990800,35100,35150,35150,35100,239
20240318,122500,1627598450,35100,35150,35150,35100,34
20240318,122400,1626404600,35150,35100,35150,35100,57
20240318,122300,1624401750,35100,35100,35150,35100,48
20240318,122200,1622716600,35100,35100,35150,35100,103
20240318,122100,1619098200,35100,35150,35150,35100,48
20240318,122000,1617412800,35150,35100,35150,35100,40
20240318,121900,1616006900,35100,35150,35150,35100,93
20240318,121800,1612742050,35150,35100,35150,35100,60
20240318,121700,1610633150,35100,35150,35150,35100,140
20240318,121600,1605716550,35100,35100,35150,35100,25
20240318,121500,1604838850,35150,35100,35150,35100,102
20240318,121400,1601255000,35100,35100,35150,35100,10
20240318,121300,1600903600,35100,35150,35150,35100,78
20240318,121200,1598163450,35100,35100,35100,35100,75
20240318,121100,1595530950,35100,35150,35150,35100,98
20240318,121000,1592088100,35100,35100,35150,35100,33
20240318,120900,1590928650,35150,35150,35150,35100,168
20240318,120800,1585029000,35100,35100,35100,35100,2
20240318,120700,1584958800,35150,35100,35150,35100,58
20240318,120600,1582920400,35150,35100,35150,35100,59
20240318,120500,1580848950,35150,35150,35150,35150,54
20240318,120400,1578950850,35150,35100,35150,35100,45
20240318,120300,1577371000,35150,35100,35150,35100,69
20240318,120200,1574946450,35150,35100,35150,35100,9
20240318,120100,1574630200,35150,35100,35150,35100,55
20240318,120000,1572697350,35150,35150,35150,35100,88
20240318,115900,1569605450,35100,35100,35100,35100,3
20240318,115800,1569500150,35150,35150,35150,35100,64
20240318,115700,1567250900,35100,35100,35150,35100,103
20240318,115600,1563635550,35100,35200,35250,35100,146
20240318,115500,1558499650,35200,35200,35200,35200,61
20240318,115400,1556352450,35250,35200,35250,35200,100
20240318,115300,1552829500,35200,35200,35200,35200,38
20240318,115200,1551491900,35250,35200,35250,35200,69
20240318,115100,1549062750,35200,35250,35250,35200,268
20240318,115000,1539628800,35200,35200,35250,35200,58
20240318,114900,1537584450,35200,35200,35250,35200,67
20240318,114800,1535224600,35250,35200,35250,35200,77
20240318,114700,1532510400,35250,35250,35250,35200,37
20240318,114600,1531207700,35200,35200,35250,35200,51
20240318,114500,1529410400,35200,35200,35200,35200,4
20240318,114400,1529269600,35200,35150,35200,35150,128
20240318,114300,1524764050,35150,35200,35200,35150,91
20240318,114200,1521563250,35200,35150,35200,35150,16
20240318,114100,1521000400,35150,35200,35200,35150,62
20240318,114000,1518818050,35150,35200,35200,35150,40
20240318,113900,1517411500,35200,35150,35200,35150,104
20240318,113800,1513752900,35150,35200,35200,35150,1038
20240318,113700,1477215350,35200,35200,35200,35150,156
20240318,113600,1471727200,35200,35150,35200,35100,785
20240318,113500,1444139450,35200,35150,35200,35100,101
20240318,113400,1440590400,35150,35100,35150,35100,119
20240318,113300,1436407650,35100,35100,35150,35100,90
20240318,113200,1433246100,35150,35100,35150,35100,111
20240318,113100,1429345900,35150,35100,35150,35100,60
20240318,113000,1427237300,35100,35000,35150,35000,2153
20240318,112900,1351761900,34950,34950,35000,34950,71
20240318,112800,1349277750,35000,34950,35000,34950,12
20240318,112700,1348858150,35000,35000,35000,34950,52
20240318,112600,1347038200,34950,35000,35000,34950,104
20240318,112500,1343399600,35000,34950,35000,34950,86
20240318,112400,1340390750,34950,35000,35000,34950,43
20240318,112300,1338885800,34950,34950,34950,34950,272
20240318,112200,1329379400,34950,35000,35000,34950,113
20240318,112100,1325427300,34950,35000,35000,34950,6
20240318,112000,1325217350,35000,34950,35000,34950,4
20240318,111900,1325077500,34950,34950,34950,34950,12
20240318,111800,1324658100,34950,34950,35000,34950,228
20240318,111700,1316679150,35000,35000,35000,35000,1
20240318,111600,1316644150,34950,35000,35000,34950,13
20240318,111500,1316189550,34950,34950,35000,34950,21
20240318,111400,1315455350,34950,34950,34950,34950,30
20240318,111300,1314406850,35000,35050,35050,35000,303
20240318,111200,1303801600,35000,35000,35000,35000,24
20240318,111100,1302961600,35000,35000,35000,35000,1
20240318,111000,1302926600,35000,35000,35050,35000,210
20240318,110900,1295576350,35050,35000,35050,35000,40
20240318,110800,1294176150,35000,35000,35050,35000,13
20240318,110700,1293720900,35000,35000,35000,35000,16
20240318,110600,1293160900,35000,35050,35050,35000,43
20240318,110500,1291655650,35000,35050,35050,35000,38
20240318,110400,1290325550,35000,35000,35000,35000,51
20240318,110300,1288540550,35050,35000,35050,35000,6
20240318,110200,1288330300,35000,35000,35050,35000,23
20240318,110100,1287525050,35000,35000,35000,35000,29
20240318,110000,1286510050,35050,34950,35050,34950,1164
20240318,105900,1245769400,34950,34950,34950,34950,119
20240318,105800,1241610350,34950,34950,34950,34950,291
20240318,105700,1231439900,34950,35000,35000,34950,37
20240318,105600,1230146550,34950,34950,35000,34950,54
20240318,105500,1228258900,34950,34950,34950,34950,7
20240318,105400,1228014250,34950,34950,35000,34950,39
20240318,105300,1226650600,35000,35000,35000,35000,1
20240318,105200,1226615600,35000,34950,35000,34950,34
20240318,105100,1225427200,35000,35000,35000,35000,9
20240318,105000,1225112200,35000,35000,35000,35000,5
20240318,104900,1224937200,34950,34950,34950,34950,54
20240318,104800,1223049900,35000,34950,35000,34950,34
20240318,104700,1221861500,35000,35000,35000,34950,17
20240318,104600,1221267000,34950,35000,35000,34950,36
20240318,104500,1220008250,35000,35000,35000,35000,0
20240318,104400,1220008250,35000,34950,35000,34950,52
20240318,104300,1218190400,35000,35000,35000,35000,6
20240318,104200,1217980400,35000,35000,35000,35000,5
20240318,104100,1217805400,34950,35000,35000,34950,114
20240318,104000,1213820600,34950,34950,35000,34950,47
20240318,103900,1212177700,34950,34950,34950,34950,32
20240318,103800,1211059300,35000,34950,35000,34950,126
20240318,103700,1206655100,34950,34950,34950,34950,205
20240318,103600,1199490350,35000,35000,35000,35000,0
20240318,103500,1199490350,35000,34950,35000,34950,134
20240318,103400,1194801550,35000,34950,35000,34950,17
20240318,103300,1194207150,35000,35000,35000,35000,52
20240318,103200,1192387150,34950,34950,34950,34950,0
20240318,103100,1192387150,34950,34950,35000,34950,66
20240318,103000,1190080250,34950,34950,35000,34950,54
20240318,102900,1188192700,35000,34950,35000,34950,16
20240318,102800,1187633450,34950,34950,34950,34950,52
20240318,102700,1185816050,35000,35000,35000,35000,73
20240318,102600,1183261050,35050,35000,35050,35000,182
20240318,102500,1176890750,35000,34950,35000,34950,11
20240318,102400,1176506050,34950,34950,34950,34950,300
20240318,102300,1166021050,34950,34900,34950,34900,30
20240318,102200,1164974000,34900,34950,34950,34900,68
20240318,102100,1162600450,34900,34900,34900,34900,214
20240318,102000,1155131850,34950,34950,34950,34950,6
20240318,101900,1154922150,34900,34950,34950,34900,100
20240318,101800,1151431950,35000,35000,35000,35000,1
20240318,101700,1151396950,34950,34950,34950,34950,0
20240318,101600,1151396950,34950,34950,34950,34950,241
20240318,101500,1142974000,34950,34850,34950,34850,1180
20240318,101400,1101807750,34800,34800,34800,34800,340
20240318,101300,1089975750,34800,34850,34850,34800,11
20240318,101200,1089592450,34850,34850,34850,34850,26
20240318,101100,1088686350,34850,34850,34850,34850,2
20240318,101000,1088616650,34850,34850,34850,34850,1
20240318,100900,1088581800,34800,34800,34800,34800,87
20240318,100800,1085554200,34850,34800,34850,34800,18
20240318,100700,1084927450,34850,34800,34850,34800,81
20240318,100600,1082104800,34800,34800,34800,34750,236
20240318,100500,1073893800,34800,34800,34800,34800,154
20240318,100400,1068534600,34750,34750,34750,34750,71
20240318,100300,1066067350,34750,34800,34800,34750,1610
20240318,100200,1010119450,34800,34800,34800,34800,133
20240318,100100,1005491050,34800,34850,34850,34750,2591
20240318,100000,915232100,34850,34900,34900,34850,723
20240318,095900,890011550,34950,34950,34950,34950,200
20240318,095800,883021550,34950,34900,34950,34900,36
20240318,095700,881763650,34900,34900,34900,34900,56
20240318,095600,879809250,34950,35000,35000,34950,218
20240318,095500,872188650,34950,34950,34950,34950,6
20240318,095400,871978950,34950,34950,34950,34950,0
20240318,095300,871978950,34950,34950,35000,34950,180
20240318,095200,865687900,34950,34950,34950,34950,535
20240318,095100,846989650,34900,34900,34900,34900,48
20240318,095000,845314450,34900,34800,35050,34800,958
20240318,094900,811846250,34800,34850,34850,34800,550
20240318,094800,792678900,34850,34850,34850,34850,0
20240318,094700,792678900,34850,34850,34850,34850,0
20240318,094600,792678900,34850,34850,34850,34800,78
20240318,094500,789964350,34800,34800,34800,34800,10
20240318,094400,789616350,34850,34850,34850,34750,98
20240318,094300,786202050,34850,34850,34850,34850,1
20240318,094200,786167200,34800,34750,34800,34750,137
20240318,094100,781400700,34800,34800,34800,34800,49
20240318,094000,779695500,34750,34850,34850,34750,734
20240318,093900,754153150,34850,34800,34850,34800,59
20240318,093800,752098400,34800,34850,34850,34800,113
20240318,093700,748162450,34850,34850,34850,34850,28
20240318,093600,747186650,34850,34850,34850,34800,29
20240318,093500,746176300,34850,34850,34850,34850,0
20240318,093400,746176300,34850,34850,34850,34850,103
20240318,093300,742586750,34850,34850,34850,34850,1
20240318,093200,742551900,34800,34750,34850,34750,353
20240318,093100,730255650,34750,34750,34750,34750,12
20240318,093000,729838650,34700,34850,34850,34700,399
20240318,092900,715956100,34800,34800,34800,34800,1
20240318,092800,715921300,34850,34850,34850,34850,112
20240318,092700,712018100,34850,34600,34900,34600,4309
20240318,092600,562515800,34600,34600,34600,34600,369
20240318,092500,549748400,34650,34650,34650,34650,1
20240318,092400,549713750,34650,34650,34650,34650,440
20240318,092300,534467750,34650,34600,34650,34600,59
20240318,092200,532426300,34650,34650,34650,34650,142
20240318,092100,527506000,34700,34700,34700,34700,1
20240318,092000,527471300,34650,34650,34650,34650,41
20240318,091900,526050650,34650,34600,34650,34600,57
20240318,091800,524076350,34600,34600,34600,34600,0
20240318,091700,524076350,34600,34600,34600,34600,263
20240318,091600,514976550,34700,34600,34700,34600,59
20240318,091500,512935050,34600,34600,34600,34600,1
20240318,091400,512900450,34600,34650,34650,34600,890
20240318,091300,482064350,34700,34700,34700,34700,76
20240318,091200,479427150,34700,34700,34700,34650,40
20240318,091100,478039200,34600,34700,34700,34600,202
20240318,091000,471048200,34700,34600,34700,34600,819
20240318,090900,442629150,34700,34600,34700,34550,680
20240318,090800,419097050,34700,34550,34700,34550,63
20240318,090700,416918350,34700,34650,34700,34600,1307
20240318,090600,371597050,34650,34750,34850,34650,749
20240318,090500,345579350,34800,34900,34900,34750,6981
20240318,090400,102609800,34900,34900,35050,34900,335
20240318,090300,90910850,34900,35050,35050,34900,101
20240318,090200,87370950,35000,35100,35150,34900,304
20240318,090100,76707550,35100,34850,35200,34850,43
20240318,090000,75196400,34900,35150,35250,34800,2148