KissMeData/388720/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212200,7107364000,27800,27800,27800,27800,3257
20240318,212100,7107364000,27800,27800,27800,27800,0
20240318,212000,7107364000,27800,27800,27800,27800,0
20240318,211900,7107364000,27800,27800,27800,27800,0
20240318,211800,7107364000,27800,27800,27800,27800,0
20240318,211700,7107364000,27800,27800,27800,27800,0
20240318,211600,7107364000,27800,27800,27800,27800,0
20240318,211500,7107364000,27800,27800,27800,27800,0
20240318,211400,7107364000,27800,27800,27800,27800,0
20240318,211300,7107364000,27800,27800,27800,27800,0
20240318,211200,7107364000,27800,27800,27800,27800,0
20240318,211100,7107364000,27800,27800,27800,27800,0
20240318,211000,7107364000,27800,27800,27800,27800,0
20240318,210900,7107364000,27800,27800,27800,27800,0
20240318,210800,7107364000,27800,27800,27800,27800,0
20240318,210700,7107364000,27800,27800,27800,27800,0
20240318,210600,7107364000,27800,27800,27800,27800,0
20240318,210500,7107364000,27800,27800,27800,27800,0
20240318,210400,7107364000,27800,27800,27800,27800,0
20240318,210300,7107364000,27800,27800,27800,27800,0
20240318,210200,7107364000,27800,27800,27800,27800,0
20240318,210100,7107364000,27800,27800,27800,27800,0
20240318,210000,7107364000,27800,27800,27800,27800,0
20240318,205900,7107364000,27800,27800,27800,27800,0
20240318,205800,7107364000,27800,27800,27800,27800,0
20240318,205700,7107364000,27800,27800,27800,27800,0
20240318,205600,7107364000,27800,27800,27800,27800,0
20240318,205500,7107364000,27800,27800,27800,27800,0
20240318,205400,7107364000,27800,27800,27800,27800,0
20240318,205300,7107364000,27800,27800,27800,27800,0
20240318,205200,7107364000,27800,27800,27800,27800,3257
20240318,205100,7107364000,27800,27800,27800,27800,0
20240318,205000,7107364000,27800,27800,27800,27800,0
20240318,204900,7107364000,27800,27800,27800,27800,0
20240318,204800,7107364000,27800,27800,27800,27800,0
20240318,204700,7107364000,27800,27800,27800,27800,0
20240318,204600,7107364000,27800,27800,27800,27800,0
20240318,204500,7107364000,27800,27800,27800,27800,0
20240318,204400,7107364000,27800,27800,27800,27800,0
20240318,204300,7107364000,27800,27800,27800,27800,0
20240318,204200,7107364000,27800,27800,27800,27800,0
20240318,204100,7107364000,27800,27800,27800,27800,0
20240318,204000,7107364000,27800,27800,27800,27800,0
20240318,203900,7107364000,27800,27800,27800,27800,0
20240318,203800,7107364000,27800,27800,27800,27800,0
20240318,203700,7107364000,27800,27800,27800,27800,0
20240318,203600,7107364000,27800,27800,27800,27800,0
20240318,203500,7107364000,27800,27800,27800,27800,0
20240318,203400,7107364000,27800,27800,27800,27800,0
20240318,203300,7107364000,27800,27800,27800,27800,0
20240318,203200,7107364000,27800,27800,27800,27800,0
20240318,203100,7107364000,27800,27800,27800,27800,0
20240318,203000,7107364000,27800,27800,27800,27800,0
20240318,202900,7107364000,27800,27800,27800,27800,0
20240318,202800,7107364000,27800,27800,27800,27800,0
20240318,202700,7107364000,27800,27800,27800,27800,0
20240318,202600,7107364000,27800,27800,27800,27800,0
20240318,202500,7107364000,27800,27800,27800,27800,0
20240318,202400,7107364000,27800,27800,27800,27800,0
20240318,202300,7107364000,27800,27800,27800,27800,0
20240318,202200,7107364000,27800,27800,27800,27800,3257
20240318,202100,7107364000,27800,27800,27800,27800,0
20240318,202000,7107364000,27800,27800,27800,27800,0
20240318,201900,7107364000,27800,27800,27800,27800,0
20240318,201800,7107364000,27800,27800,27800,27800,0
20240318,201700,7107364000,27800,27800,27800,27800,0
20240318,201600,7107364000,27800,27800,27800,27800,0
20240318,201500,7107364000,27800,27800,27800,27800,0
20240318,201400,7107364000,27800,27800,27800,27800,0
20240318,201300,7107364000,27800,27800,27800,27800,0
20240318,201200,7107364000,27800,27800,27800,27800,0
20240318,201100,7107364000,27800,27800,27800,27800,0
20240318,201000,7107364000,27800,27800,27800,27800,0
20240318,200900,7107364000,27800,27800,27800,27800,0
20240318,200800,7107364000,27800,27800,27800,27800,0
20240318,200700,7107364000,27800,27800,27800,27800,0
20240318,200600,7107364000,27800,27800,27800,27800,0
20240318,200500,7107364000,27800,27800,27800,27800,0
20240318,200400,7107364000,27800,27800,27800,27800,0
20240318,200300,7107364000,27800,27800,27800,27800,0
20240318,200200,7107364000,27800,27800,27800,27800,0
20240318,200100,7107364000,27800,27800,27800,27800,0
20240318,200000,7107364000,27800,27800,27800,27800,0
20240318,195900,7107364000,27800,27800,27800,27800,0
20240318,195800,7107364000,27800,27800,27800,27800,0
20240318,195700,7107364000,27800,27800,27800,27800,0
20240318,195600,7107364000,27800,27800,27800,27800,0
20240318,195500,7107364000,27800,27800,27800,27800,0
20240318,195400,7107364000,27800,27800,27800,27800,0
20240318,195300,7107364000,27800,27800,27800,27800,0
20240318,195200,7107364000,27800,27800,27800,27800,3257
20240318,195100,7107364000,27800,27800,27800,27800,0
20240318,195000,7107364000,27800,27800,27800,27800,0
20240318,194900,7107364000,27800,27800,27800,27800,0
20240318,194800,7107364000,27800,27800,27800,27800,0
20240318,194700,7107364000,27800,27800,27800,27800,0
20240318,194600,7107364000,27800,27800,27800,27800,0
20240318,194500,7107364000,27800,27800,27800,27800,0
20240318,194400,7107364000,27800,27800,27800,27800,0
20240318,194300,7107364000,27800,27800,27800,27800,0
20240318,194200,7107364000,27800,27800,27800,27800,0
20240318,194100,7107364000,27800,27800,27800,27800,0
20240318,194000,7107364000,27800,27800,27800,27800,0
20240318,193900,7107364000,27800,27800,27800,27800,0
20240318,193800,7107364000,27800,27800,27800,27800,0
20240318,193700,7107364000,27800,27800,27800,27800,0
20240318,193600,7107364000,27800,27800,27800,27800,0
20240318,193500,7107364000,27800,27800,27800,27800,0
20240318,193400,7107364000,27800,27800,27800,27800,0
20240318,193300,7107364000,27800,27800,27800,27800,0
20240318,193200,7107364000,27800,27800,27800,27800,0
20240318,193100,7107364000,27800,27800,27800,27800,0
20240318,193000,7107364000,27800,27800,27800,27800,0
20240318,192900,7107364000,27800,27800,27800,27800,0
20240318,192800,7107364000,27800,27800,27800,27800,0
20240318,192700,7107364000,27800,27800,27800,27800,0
20240318,192600,7107364000,27800,27800,27800,27800,0
20240318,192500,7107364000,27800,27800,27800,27800,0
20240318,192400,7107364000,27800,27800,27800,27800,0
20240318,192300,7107364000,27800,27800,27800,27800,0
20240318,192200,7107364000,27800,27800,27800,27800,3257
20240318,192100,7107364000,27800,27800,27800,27800,0
20240318,192000,7107364000,27800,27800,27800,27800,0
20240318,191900,7107364000,27800,27800,27800,27800,0
20240318,191800,7107364000,27800,27800,27800,27800,0
20240318,191700,7107364000,27800,27800,27800,27800,0
20240318,191600,7107364000,27800,27800,27800,27800,0
20240318,191500,7107364000,27800,27800,27800,27800,0
20240318,191400,7107364000,27800,27800,27800,27800,0
20240318,191300,7107364000,27800,27800,27800,27800,0
20240318,191200,7107364000,27800,27800,27800,27800,0
20240318,191100,7107364000,27800,27800,27800,27800,0
20240318,191000,7107364000,27800,27800,27800,27800,0
20240318,190900,7107364000,27800,27800,27800,27800,0
20240318,190800,7107364000,27800,27800,27800,27800,0
20240318,190700,7107364000,27800,27800,27800,27800,0
20240318,190600,7107364000,27800,27800,27800,27800,0
20240318,190500,7107364000,27800,27800,27800,27800,0
20240318,190400,7107364000,27800,27800,27800,27800,0
20240318,190300,7107364000,27800,27800,27800,27800,0
20240318,190200,7107364000,27800,27800,27800,27800,0
20240318,190100,7107364000,27800,27800,27800,27800,0
20240318,190000,7107364000,27800,27800,27800,27800,0
20240318,185900,7107364000,27800,27800,27800,27800,0
20240318,185800,7107364000,27800,27800,27800,27800,0
20240318,185700,7107364000,27800,27800,27800,27800,0
20240318,185600,7107364000,27800,27800,27800,27800,0
20240318,185500,7107364000,27800,27800,27800,27800,0
20240318,185400,7107364000,27800,27800,27800,27800,0
20240318,185300,7107364000,27800,27800,27800,27800,0
20240318,185200,7107364000,27800,27800,27800,27800,3257
20240318,185100,7107364000,27800,27800,27800,27800,0
20240318,185000,7107364000,27800,27800,27800,27800,0
20240318,184900,7107364000,27800,27800,27800,27800,0
20240318,184800,7107364000,27800,27800,27800,27800,0
20240318,184700,7107364000,27800,27800,27800,27800,0
20240318,184600,7107364000,27800,27800,27800,27800,0
20240318,184500,7107364000,27800,27800,27800,27800,0
20240318,184400,7107364000,27800,27800,27800,27800,0
20240318,184300,7107364000,27800,27800,27800,27800,0
20240318,184200,7107364000,27800,27800,27800,27800,0
20240318,184100,7107364000,27800,27800,27800,27800,0
20240318,184000,7107364000,27800,27800,27800,27800,0
20240318,183900,7107364000,27800,27800,27800,27800,0
20240318,183800,7107364000,27800,27800,27800,27800,0
20240318,183700,7107364000,27800,27800,27800,27800,0
20240318,183600,7107364000,27800,27800,27800,27800,0
20240318,183500,7107364000,27800,27800,27800,27800,0
20240318,183400,7107364000,27800,27800,27800,27800,0
20240318,183300,7107364000,27800,27800,27800,27800,0
20240318,183200,7107364000,27800,27800,27800,27800,0
20240318,183100,7107364000,27800,27800,27800,27800,0
20240318,183000,7107364000,27800,27800,27800,27800,0
20240318,182900,7107364000,27800,27800,27800,27800,0
20240318,182800,7107364000,27800,27800,27800,27800,0
20240318,182700,7107364000,27800,27800,27800,27800,0
20240318,182600,7107364000,27800,27800,27800,27800,0
20240318,182500,7107364000,27800,27800,27800,27800,0
20240318,182400,7107364000,27800,27800,27800,27800,0
20240318,182300,7107364000,27800,27800,27800,27800,0
20240318,182200,7107364000,27800,27800,27800,27800,3257
20240318,182100,7107364000,27800,27800,27800,27800,0
20240318,182000,7107364000,27800,27800,27800,27800,0
20240318,181900,7107364000,27800,27800,27800,27800,0
20240318,181800,7107364000,27800,27800,27800,27800,0
20240318,181700,7107364000,27800,27800,27800,27800,0
20240318,181600,7107364000,27800,27800,27800,27800,0
20240318,181500,7107364000,27800,27800,27800,27800,0
20240318,181400,7107364000,27800,27800,27800,27800,0
20240318,181300,7107364000,27800,27800,27800,27800,0
20240318,181200,7107364000,27800,27800,27800,27800,0
20240318,181100,7107364000,27800,27800,27800,27800,0
20240318,181000,7107364000,27800,27800,27800,27800,0
20240318,180900,7107364000,27800,27800,27800,27800,0
20240318,180800,7107364000,27800,27800,27800,27800,0
20240318,180700,7107364000,27800,27800,27800,27800,0
20240318,180600,7107364000,27800,27800,27800,27800,0
20240318,180500,7107364000,27800,27800,27800,27800,0
20240318,180400,7107364000,27800,27800,27800,27800,0
20240318,180300,7107364000,27800,27800,27800,27800,0
20240318,180200,7107364000,27800,27800,27800,27800,0
20240318,180100,7107364000,27800,27800,27800,27800,0
20240318,180000,7107364000,27800,27800,27800,27800,0
20240318,175900,7107364000,27800,27800,27800,27800,0
20240318,175800,7107364000,27800,27800,27800,27800,0
20240318,175700,7107364000,27800,27800,27800,27800,0
20240318,175600,7107364000,27800,27800,27800,27800,0
20240318,175500,7107364000,27800,27800,27800,27800,0
20240318,175400,7107364000,27800,27800,27800,27800,0
20240318,175300,7107364000,27800,27800,27800,27800,0
20240318,175200,7107364000,27800,27800,27800,27800,3257
20240318,175100,7107364000,27800,27800,27800,27800,0
20240318,175000,7107364000,27800,27800,27800,27800,0
20240318,174900,7107364000,27800,27800,27800,27800,0
20240318,174800,7107364000,27800,27800,27800,27800,0
20240318,174700,7107364000,27800,27800,27800,27800,0
20240318,174600,7107364000,27800,27800,27800,27800,0
20240318,174500,7107364000,27800,27800,27800,27800,0
20240318,174400,7107364000,27800,27800,27800,27800,0
20240318,174300,7107364000,27800,27800,27800,27800,0
20240318,174200,7107364000,27800,27800,27800,27800,0
20240318,174100,7107364000,27800,27800,27800,27800,0
20240318,174000,7107364000,27800,27800,27800,27800,0
20240318,173900,7107364000,27800,27800,27800,27800,0
20240318,173800,7107364000,27800,27800,27800,27800,0
20240318,173700,7107364000,27800,27800,27800,27800,0
20240318,173600,7107364000,27800,27800,27800,27800,0
20240318,173500,7107364000,27800,27800,27800,27800,0
20240318,173400,7107364000,27800,27800,27800,27800,0
20240318,173300,7107364000,27800,27800,27800,27800,0
20240318,173200,7107364000,27800,27800,27800,27800,0
20240318,173100,7107364000,27800,27800,27800,27800,0
20240318,173000,7107364000,27800,27800,27800,27800,0
20240318,172900,7107364000,27800,27800,27800,27800,0
20240318,172800,7107364000,27800,27800,27800,27800,0
20240318,172700,7107364000,27800,27800,27800,27800,0
20240318,172600,7107364000,27800,27800,27800,27800,0
20240318,172500,7107364000,27800,27800,27800,27800,0
20240318,172400,7107364000,27800,27800,27800,27800,0
20240318,172300,7107364000,27800,27800,27800,27800,0
20240318,172200,7107364000,27800,27800,27800,27800,3257
20240318,172100,7107364000,27800,27800,27800,27800,0
20240318,172000,7107364000,27800,27800,27800,27800,0
20240318,171900,7107364000,27800,27800,27800,27800,0
20240318,171800,7107364000,27800,27800,27800,27800,0
20240318,171700,7107364000,27800,27800,27800,27800,0
20240318,171600,7107364000,27800,27800,27800,27800,0
20240318,171500,7107364000,27800,27800,27800,27800,0
20240318,171400,7107364000,27800,27800,27800,27800,0
20240318,171300,7107364000,27800,27800,27800,27800,0
20240318,171200,7107364000,27800,27800,27800,27800,0
20240318,171100,7107364000,27800,27800,27800,27800,0
20240318,171000,7107364000,27800,27800,27800,27800,0
20240318,170900,7107364000,27800,27800,27800,27800,0
20240318,170800,7107364000,27800,27800,27800,27800,0
20240318,170700,7107364000,27800,27800,27800,27800,0
20240318,170600,7107364000,27800,27800,27800,27800,0
20240318,170500,7107364000,27800,27800,27800,27800,0
20240318,170400,7107364000,27800,27800,27800,27800,0
20240318,170300,7107364000,27800,27800,27800,27800,0
20240318,170200,7107364000,27800,27800,27800,27800,0
20240318,170100,7107364000,27800,27800,27800,27800,0
20240318,170000,7107364000,27800,27800,27800,27800,0
20240318,165900,7107364000,27800,27800,27800,27800,0
20240318,165800,7107364000,27800,27800,27800,27800,0
20240318,165700,7107364000,27800,27800,27800,27800,0
20240318,165600,7107364000,27800,27800,27800,27800,0
20240318,165500,7107364000,27800,27800,27800,27800,0
20240318,165400,7107364000,27800,27800,27800,27800,0
20240318,165300,7107364000,27800,27800,27800,27800,0
20240318,165200,7107364000,27800,27800,27800,27800,3257
20240318,165100,7107364000,27800,27800,27800,27800,0
20240318,165000,7107364000,27800,27800,27800,27800,0
20240318,164900,7107364000,27800,27800,27800,27800,0
20240318,164800,7107364000,27800,27800,27800,27800,0
20240318,164700,7107364000,27800,27800,27800,27800,0
20240318,164600,7107364000,27800,27800,27800,27800,0
20240318,164500,7107364000,27800,27800,27800,27800,0
20240318,164400,7107364000,27800,27800,27800,27800,0
20240318,164300,7107364000,27800,27800,27800,27800,0
20240318,164200,7107364000,27800,27800,27800,27800,0
20240318,164100,7107364000,27800,27800,27800,27800,0
20240318,164000,7107364000,27800,27800,27800,27800,0
20240318,163900,7107364000,27800,27800,27800,27800,0
20240318,163800,7107364000,27800,27800,27800,27800,0
20240318,163700,7107364000,27800,27800,27800,27800,0
20240318,163600,7107364000,27800,27800,27800,27800,0
20240318,163500,7107364000,27800,27800,27800,27800,0
20240318,163400,7107364000,27800,27800,27800,27800,0
20240318,163300,7107364000,27800,27800,27800,27800,0
20240318,163200,7107364000,27800,27800,27800,27800,0
20240318,163100,7107364000,27800,27800,27800,27800,0
20240318,163000,7107364000,27800,27800,27800,27800,0
20240318,162900,7107364000,27800,27800,27800,27800,0
20240318,162800,7107364000,27800,27800,27800,27800,0
20240318,162700,7107364000,27800,27800,27800,27800,0
20240318,162600,7107364000,27800,27800,27800,27800,0
20240318,162500,7107364000,27800,27800,27800,27800,0
20240318,162400,7107364000,27800,27800,27800,27800,0
20240318,162300,7107364000,27800,27800,27800,27800,0
20240318,162200,7107364000,27800,27800,27800,27800,3257
20240318,162100,7107364000,27800,27800,27800,27800,0
20240318,162000,7107364000,27800,27800,27800,27800,0
20240318,161900,7107364000,27800,27800,27800,27800,0
20240318,161800,7107364000,27800,27800,27800,27800,0
20240318,161700,7107364000,27800,27800,27800,27800,0
20240318,161600,7107364000,27800,27800,27800,27800,0
20240318,161500,7107364000,27800,27800,27800,27800,0
20240318,161400,7107364000,27800,27800,27800,27800,0
20240318,161300,7107364000,27800,27800,27800,27800,0
20240318,161200,7107364000,27800,27800,27800,27800,0
20240318,161100,7107364000,27800,27800,27800,27800,0
20240318,161000,7107364000,27800,27800,27800,27800,0
20240318,160900,7107364000,27800,27800,27800,27800,0
20240318,160800,7107364000,27800,27800,27800,27800,0
20240318,160700,7107364000,27800,27800,27800,27800,0
20240318,160600,7107364000,27800,27800,27800,27800,0
20240318,160500,7107364000,27800,27800,27800,27800,0
20240318,160400,7107364000,27800,27800,27800,27800,0
20240318,160300,7107364000,27800,27800,27800,27800,0
20240318,160200,7107364000,27800,27800,27800,27800,0
20240318,160100,7107364000,27800,27800,27800,27800,0
20240318,160000,7107364000,27800,27800,27800,27800,0
20240318,155900,7107364000,27800,27800,27800,27800,0
20240318,155800,7107364000,27800,27800,27800,27800,0
20240318,155700,7107364000,27800,27800,27800,27800,0
20240318,155600,7107364000,27800,27800,27800,27800,0
20240318,155500,7107364000,27800,27800,27800,27800,0
20240318,155400,7107364000,27800,27800,27800,27800,0
20240318,155300,7107364000,27800,27800,27800,27800,0
20240318,155200,7107364000,27800,27800,27800,27800,3257
20240318,155100,7107364000,27800,27800,27800,27800,0
20240318,155000,7107364000,27800,27800,27800,27800,0
20240318,154900,7107364000,27800,27800,27800,27800,0
20240318,154800,7107364000,27800,27800,27800,27800,0
20240318,154700,7107364000,27800,27800,27800,27800,0
20240318,154600,7107364000,27800,27800,27800,27800,0
20240318,154500,7107364000,27800,27800,27800,27800,0
20240318,154400,7107364000,27800,27800,27800,27800,0
20240318,154300,7107364000,27800,27800,27800,27800,0
20240318,154200,7107364000,27800,27800,27800,27800,0
20240318,154100,7107364000,27800,27800,27800,27800,0
20240318,154000,7107364000,27800,27800,27800,27800,0
20240318,153900,7107364000,27800,27800,27800,27800,0
20240318,153800,7107364000,27800,27800,27800,27800,0
20240318,153700,7107364000,27800,27800,27800,27800,0
20240318,153600,7107364000,27800,27800,27800,27800,0
20240318,153500,7107364000,27800,27800,27800,27800,0
20240318,153400,7107364000,27800,27800,27800,27800,0
20240318,153300,7107364000,27800,27800,27800,27800,0
20240318,153200,7107364000,27800,27800,27800,27800,0
20240318,153100,7107364000,27800,27800,27800,27800,0
20240318,153000,7107364000,27800,27800,27800,27800,3257
20240318,152900,7016819400,27650,27650,27650,27650,0
20240318,152800,7016819400,27650,27650,27650,27650,0
20240318,152700,7016819400,27650,27650,27650,27650,0
20240318,152600,7016819400,27650,27650,27650,27650,0
20240318,152500,7016819400,27650,27650,27650,27650,0
20240318,152400,7016819400,27650,27650,27650,27650,0
20240318,152300,7016819400,27650,27650,27650,27650,0
20240318,152200,7016819400,27650,27650,27650,27650,0
20240318,152100,7016819400,27650,27650,27650,27650,0
20240318,152000,7016819400,27650,27650,27650,27650,0
20240318,151900,7016819400,27650,27700,27750,27650,995
20240318,151800,6989275250,27700,27750,27800,27650,456
20240318,151700,6976639750,27800,27650,27850,27600,942
20240318,151600,6950477400,27650,27650,27700,27650,1295
20240318,151500,6914663700,27650,27650,27700,27650,94
20240318,151400,6912061300,27650,27700,27700,27650,129
20240318,151300,6908488100,27700,27700,27700,27650,420
20240318,151200,6896855750,27750,27800,27850,27600,192
20240318,151100,6891522650,27850,27500,27950,27500,3797
20240318,151000,6786222650,27450,27450,27500,27450,637
20240318,150900,6768706650,27450,27500,27500,27450,454
20240318,150800,6756229500,27500,27500,27550,27500,1297
20240318,150700,6720561950,27500,27550,27550,27500,440
20240318,150600,6708451050,27500,27500,27550,27500,551
20240318,150500,6693298000,27550,27500,27550,27500,33
20240318,150400,6692390150,27500,27550,27550,27500,117
20240318,150300,6689172100,27500,27550,27550,27500,500
20240318,150200,6675407400,27500,27550,27550,27500,144
20240318,150100,6671444000,27550,27550,27550,27500,212
20240318,150000,6665604700,27550,27550,27600,27500,344
20240318,145900,6656125650,27550,27600,27650,27550,709
20240318,145800,6636564800,27650,27600,27650,27600,135
20240318,145700,6632836200,27600,27550,27600,27550,596
20240318,145600,6616397950,27550,27550,27550,27550,134
20240318,145500,6612706250,27550,27550,27600,27550,40
20240318,145400,6611603600,27550,27600,27600,27550,42
20240318,145300,6610445700,27550,27550,27550,27550,69
20240318,145200,6608544750,27550,27550,27550,27500,444
20240318,145100,6596318900,27550,27550,27550,27500,206
20240318,145000,6590645050,27550,27500,27550,27500,609
20240318,144900,6573883550,27550,27550,27550,27500,95
20240318,144800,6571269100,27550,27550,27550,27550,180
20240318,144700,6566310100,27550,27550,27550,27550,26
20240318,144600,6565593800,27550,27600,27650,27550,1232
20240318,144500,6531576900,27600,27600,27600,27550,621
20240318,144400,6514454750,27600,27600,27600,27550,35
20240318,144300,6513490350,27600,27600,27600,27550,121
20240318,144200,6510155450,27600,27600,27600,27550,218
20240318,144100,6504139950,27550,27550,27550,27550,42
20240318,144000,6502982850,27550,27500,27550,27500,197
20240318,143900,6497556800,27500,27450,27550,27450,101
20240318,143800,6494781800,27450,27500,27500,27450,114
20240318,143700,6491650100,27500,27550,27550,27450,800
20240318,143600,6469663250,27450,27500,27550,27450,588
20240318,143500,6453513750,27450,27500,27500,27450,283
20240318,143400,6445733750,27450,27450,27500,27450,294
20240318,143300,6437655550,27450,27450,27450,27450,55
20240318,143200,6436145800,27450,27450,27450,27450,90
20240318,143100,6433675300,27450,27500,27500,27400,4913
20240318,143000,6298647150,27500,27600,27600,27500,513
20240318,142900,6284494950,27500,27600,27600,27500,710
20240318,142800,6264933750,27600,27600,27600,27600,388
20240318,142700,6254224950,27700,27550,27700,27550,29
20240318,142600,6253425850,27550,27650,27650,27550,2212
20240318,142500,6192406850,27650,27600,27650,27550,730
20240318,142400,6172250100,27600,27600,27600,27550,41
20240318,142300,6171119850,27600,27600,27600,27600,126
20240318,142200,6167642250,27550,27550,27550,27550,40
20240318,142100,6166540250,27600,27650,27650,27550,767
20240318,142000,6145408850,27550,27550,27650,27550,56
20240318,141900,6143865750,27550,27650,27650,27550,1279
20240318,141800,6108565000,27650,27600,27650,27600,29
20240318,141700,6107764500,27600,27650,27650,27600,1177
20240318,141600,6075277050,27600,27650,27650,27600,305
20240318,141500,6066849900,27600,27650,27650,27600,423
20240318,141400,6055174850,27650,27700,27700,27600,1989
20240318,141300,6000130900,27700,27750,27750,27700,165
20240318,141200,5995554800,27750,27750,27750,27750,1221
20240318,141100,5961672050,27800,27800,27800,27750,132
20240318,141000,5958003750,27800,27800,27850,27750,45
20240318,140900,5956753900,27800,27750,27850,27750,326
20240318,140800,5947692900,27750,27800,27800,27750,456
20240318,140700,5935017400,27750,27750,27800,27750,64
20240318,140600,5933240850,27750,27700,27750,27700,495
20240318,140500,5919514350,27700,27700,27700,27700,66
20240318,140400,5917686150,27700,27700,27700,27700,419
20240318,140300,5906079850,27750,27650,27750,27650,901
20240318,140200,5881157050,27700,27800,27800,27650,764
20240318,140100,5860023200,27800,27700,27800,27700,530
20240318,140000,5845342100,27700,27700,27900,27700,54
20240318,135900,5843845950,27700,27750,27750,27700,3929
20240318,135800,5735002850,27700,27750,27750,27700,237
20240318,135700,5728437900,27700,27750,27800,27700,1981
20240318,135600,5673520550,27800,27850,27850,27800,1319
20240318,135500,5636829700,27850,27900,27950,27850,1135
20240318,135400,5605164150,27900,28100,28100,27900,3340
20240318,135300,5511543100,28100,28150,28150,28100,514
20240318,135200,5497092650,28150,28100,28150,28100,492
20240318,135100,5483253150,28150,28100,28150,28100,304
20240318,135000,5474700150,28150,28100,28150,28100,934
20240318,134900,5448410600,28100,28000,28100,28000,1018
20240318,134800,5419826000,28000,28000,28050,28000,1702
20240318,134700,5372138700,27950,28000,28000,27950,507
20240318,134600,5357966350,28000,27900,28000,27900,683
20240318,134500,5338875800,27950,27900,27950,27900,168
20240318,134400,5334181500,27900,27950,27950,27900,405
20240318,134300,5322871650,27950,27950,28000,27900,949
20240318,134200,5296348350,27950,27950,27950,27900,343
20240318,134100,5286762800,27950,27950,27950,27900,457
20240318,134000,5273990950,27950,27900,27950,27900,448
20240318,133900,5261472000,27950,27950,27950,27900,745
20240318,133800,5240650600,27950,27900,27950,27900,1729
20240318,133700,5192344550,27900,27900,27900,27850,225
20240318,133600,5186068350,27850,27900,27900,27850,32
20240318,133500,5185177050,27850,27850,27850,27850,26
20240318,133400,5184452950,27850,27800,27850,27800,859
20240318,133300,5160531100,27850,27800,27850,27800,29
20240318,133200,5159724800,27800,27700,27850,27700,360
20240318,133100,5149721900,27750,27750,27750,27700,299
20240318,133000,5141425950,27750,27750,27750,27700,59
20240318,132900,5139790000,27700,27700,27700,27700,26
20240318,132800,5139069800,27700,27750,27750,27700,34
20240318,132700,5138127800,27700,27750,27750,27700,80
20240318,132600,5135910900,27750,27700,27750,27700,381
20240318,132500,5125357050,27700,27700,27700,27700,208
20240318,132400,5119595450,27750,27700,27750,27700,31
20240318,132300,5118736500,27750,27700,27750,27700,37
20240318,132200,5117711550,27700,27700,27700,27650,162
20240318,132100,5113225450,27650,27700,27700,27650,83
20240318,132000,5110927650,27700,27700,27700,27650,370
20240318,131900,5100680000,27700,27700,27700,27700,126
20240318,131800,5097189800,27700,27700,27700,27700,31
20240318,131700,5096331100,27700,27700,27700,27650,182
20240318,131600,5091291000,27700,27650,27700,27650,72
20240318,131500,5089298450,27700,27700,27700,27650,171
20240318,131400,5084561900,27650,27650,27700,27650,254
20240318,131300,5077529000,27650,27650,27650,27650,68
20240318,131200,5075648800,27650,27650,27700,27650,154
20240318,131100,5071389700,27650,27700,27700,27650,1719
20240318,131000,5023781550,27700,27700,27700,27700,676
20240318,130900,5005056350,27700,27750,27750,27700,46
20240318,130800,5003781150,27700,27750,27750,27700,45
20240318,130700,5002534600,27700,27750,27750,27700,58
20240318,130600,5000927950,27700,27700,27700,27700,26
20240318,130500,5000207750,27700,27700,27700,27700,26
20240318,130400,4999487550,27700,27750,27750,27700,31
20240318,130300,4998628600,27750,27750,27750,27750,348
20240318,130200,4988971600,27750,27850,27850,27750,2037
20240318,130100,4932437950,27850,27800,27850,27800,84
20240318,130000,4930101200,27800,27750,27800,27750,76
20240318,125900,4927990550,27750,27750,27750,27750,26
20240318,125800,4927269050,27800,27750,27800,27750,27
20240318,125700,4926519750,27750,27750,27800,27750,122
20240318,125600,4923129650,27800,27750,27800,27750,221
20240318,125500,4916990050,27750,27700,27750,27700,173
20240318,125400,4912190650,27700,27700,27700,27700,62
20240318,125300,4910473250,27700,27700,27750,27700,41
20240318,125200,4909337000,27700,27750,27750,27700,77
20240318,125100,4907202550,27700,27750,27750,27700,23
20240318,125000,4906564800,27700,27700,27700,27700,86
20240318,124900,4904182600,27700,27700,27700,27700,371
20240318,124800,4893905900,27700,27700,27800,27700,340
20240318,124700,4884459100,27800,27750,27800,27750,64
20240318,124600,4882683050,27750,27750,27750,27700,297
20240318,124500,4874442600,27750,27850,27850,27750,1338
20240318,124400,4837311100,27850,27800,27850,27750,260
20240318,124300,4830084250,27800,27850,27850,27800,37
20240318,124200,4829055100,27850,27750,27850,27750,420
20240318,124100,4817381100,27750,27750,27750,27750,316
20240318,124000,4808612100,27750,27700,27750,27700,452
20240318,123900,4796070400,27750,27750,27750,27700,189
20240318,123800,4790833100,27750,27700,27750,27650,145
20240318,123700,4786817000,27700,27750,27750,27700,1804
20240318,123600,4736826700,27750,27750,27750,27750,323
20240318,123500,4727863450,27750,27700,27750,27700,60
20240318,123400,4726200100,27750,27750,27750,27750,285
20240318,123300,4718291350,27750,27800,27800,27750,103
20240318,123200,4715433050,27800,27800,27800,27750,65
20240318,123100,4713627350,27800,27800,27800,27800,46
20240318,123000,4712348550,27800,27850,27850,27800,260
20240318,122900,4705120300,27850,27800,27850,27800,379
20240318,122800,4694568000,27850,27800,27850,27750,983
20240318,122700,4667225000,27850,27850,27850,27850,75
20240318,122600,4665136250,27900,27850,27900,27800,131
20240318,122500,4661489350,27850,27900,27900,27850,22
20240318,122400,4660876600,27900,27850,27900,27850,648
20240318,122300,4642815800,27900,27900,27900,27850,280
20240318,122200,4635008600,27900,27900,27900,27900,688
20240318,122100,4615813400,27850,27850,27950,27850,636
20240318,122000,4598073550,27900,27800,27900,27800,442
20240318,121900,4585746100,27800,27900,27900,27800,153
20240318,121800,4581480000,27850,27850,27850,27750,741
20240318,121700,4560846500,27850,27850,27850,27750,33
20240318,121600,4559930050,27750,27750,27750,27750,28
20240318,121500,4559153050,27750,27800,27850,27750,175
20240318,121400,4554289250,27800,27850,27850,27750,245
20240318,121300,4547476800,27850,27850,27850,27750,90
20240318,121200,4544975500,27750,27800,27800,27750,100
20240318,121100,4542196800,27800,27750,27800,27700,583
20240318,121000,4525997600,27750,27750,27750,27750,1
20240318,120900,4525969850,27700,27800,27800,27700,484
20240318,120800,4512540100,27750,27700,27750,27700,350
20240318,120700,4502833900,27750,27750,27750,27750,339
20240318,120600,4493426650,27800,27800,27800,27750,41
20240318,120500,4492288750,27750,27750,27750,27750,62
20240318,120400,4490568250,27750,27800,27800,27750,256
20240318,120300,4483463750,27750,27800,27800,27750,143
20240318,120200,4479489900,27800,27800,27800,27750,213
20240318,120100,4473578100,27800,27750,27800,27750,248
20240318,120000,4466686300,27750,27700,27750,27700,201
20240318,115900,4461109850,27750,27650,27750,27650,461
20240318,115800,4448330050,27650,27650,27650,27600,176
20240318,115700,4443464950,27650,27650,27650,27600,65
20240318,115600,4441669900,27650,27600,27650,27600,332
20240318,115500,4432506450,27600,27600,27650,27600,257
20240318,115400,4425405500,27650,27600,27650,27600,65
20240318,115300,4423609600,27600,27650,27650,27600,130
20240318,115200,4420019000,27600,27650,27650,27600,186
20240318,115100,4414877900,27650,27600,27650,27600,29
20240318,115000,4414077400,27600,27600,27600,27600,26
20240318,114900,4413359800,27600,27650,27650,27600,116
20240318,114800,4410153700,27650,27650,27700,27650,68
20240318,114700,4408272700,27650,27600,27650,27600,47
20240318,114600,4406974450,27600,27600,27600,27600,288
20240318,114500,4399025650,27600,27650,27650,27600,463
20240318,114400,4386230500,27700,27650,27700,27600,2027
20240318,114300,4330261300,27650,27650,27650,27650,221
20240318,114200,4324150650,27650,27650,27650,27650,284
20240318,114100,4316298050,27650,27650,27650,27650,36
20240318,114000,4315302650,27650,27650,27650,27650,26
20240318,113900,4314583750,27700,27650,27700,27650,694
20240318,113800,4295392350,27650,27700,27700,27650,164
20240318,113700,4290857450,27700,27750,27750,27650,82
20240318,113600,4288588600,27750,27750,27750,27650,159
20240318,113500,4284178950,27700,27700,27700,27700,380
20240318,113400,4273652950,27700,27700,27700,27700,1102
20240318,113300,4243127550,27700,27650,27700,27650,184
20240318,113200,4238038850,27650,27650,27700,27650,167
20240318,113100,4233420050,27650,27650,27650,27650,96
20240318,113000,4230765650,27650,27700,27700,27650,194
20240318,112900,4225396450,27650,27700,27700,27650,231
20240318,112800,4218999050,27700,27650,27750,27650,394
20240318,112700,4208070050,27750,27700,27750,27650,187
20240318,112600,4202887900,27700,27700,27700,27650,378
20240318,112500,4192418600,27650,27650,27700,27650,131
20240318,112400,4188796250,27650,27650,27650,27650,53
20240318,112300,4187330800,27650,27650,27650,27650,46
20240318,112200,4186058900,27650,27650,27700,27650,435
20240318,112100,4174024650,27650,27650,27650,27650,141
20240318,112000,4170126000,27650,27650,27650,27650,46
20240318,111900,4168854100,27650,27650,27650,27650,43
20240318,111800,4167665150,27650,27600,27650,27600,129
20240318,111700,4164099600,27600,27650,27650,27600,49
20240318,111600,4162746050,27650,27650,27650,27600,349
20240318,111500,4153113550,27600,27750,27750,27600,1825
20240318,111400,4102699850,27750,27750,27750,27650,822
20240318,111300,4079938500,27750,27650,27750,27650,317
20240318,111200,4071158850,27700,27700,27700,27650,79
20240318,111100,4068971850,27700,27700,27700,27650,97
20240318,111000,4066286250,27650,27650,27700,27650,87
20240318,110900,4063878200,27650,27600,27700,27600,414
20240318,110800,4052432350,27650,27650,27700,27650,176
20240318,110700,4047565450,27700,27700,27700,27650,369
20240318,110600,4037361500,27700,27650,27700,27650,219
20240318,110500,4031306100,27650,27650,27700,27600,48
20240318,110400,4029979600,27650,27650,27650,27600,720
20240318,110300,4010079250,27650,27700,27700,27600,300
20240318,110200,4001785500,27650,27650,27700,27650,112
20240318,110100,3998687550,27700,27700,27700,27600,96
20240318,110000,3996030950,27700,27700,27800,27650,449
20240318,105900,3983595750,27700,27550,27950,27550,2366
20240318,105800,3917901600,27550,27500,27650,27500,212
20240318,105700,3912061450,27500,27500,27500,27500,28
20240318,105600,3911291450,27450,27450,27450,27450,278
20240318,105500,3903660350,27450,27400,27650,27400,170
20240318,105400,3898989250,27400,27500,27500,27400,943
20240318,105300,3873139300,27450,27450,27500,27450,198
20240318,105200,3867704100,27500,27650,27650,27450,1423
20240318,105100,3828522500,27650,27700,27700,27600,1416
20240318,105000,3789413850,27700,27650,27750,27650,536
20240318,104900,3774581450,27650,27450,27650,27450,298
20240318,104800,3766365650,27500,27550,27650,27450,2044
20240318,104700,3710139000,27650,27600,27650,27500,820
20240318,104600,3687557300,27600,27650,27650,27500,1176
20240318,104500,3655150100,27600,27550,27600,27500,631
20240318,104400,3637795300,27450,27650,27700,27450,3118
20240318,104300,3551765000,27650,27550,27650,27550,1371
20240318,104200,3513941600,27650,27350,27700,27300,1052
20240318,104100,3484991950,27350,27300,27400,27250,3805
20240318,104000,3381063200,27350,27350,27350,27300,1709
20240318,103900,3334334050,27350,27450,27500,27300,4038
20240318,103800,3223593100,27450,27600,27600,27450,1633
20240318,103700,3178679800,27600,27500,27600,27500,343
20240318,103600,3169243200,27500,27650,27700,27400,4346
20240318,103500,3049695600,27700,27700,27700,27600,1075
20240318,103400,3019989850,27700,27700,27950,27650,1027
20240318,103300,2991541400,27700,27900,27900,27700,2919
20240318,103200,2910506500,27850,27900,28000,27850,226
20240318,103100,2904197850,27900,28050,28050,27750,717
20240318,103000,2884204400,28050,27900,28050,27850,942
20240318,102900,2857813200,27900,27750,27900,27750,305
20240318,102800,2849312800,27800,28150,28150,27200,8772
20240318,102700,2604909150,28150,28200,28250,28150,909
20240318,102600,2579312150,28200,28200,28200,28150,1848
20240318,102500,2527206600,28250,28300,28350,28200,1935
20240318,102400,2472503450,28300,28300,28350,28300,642
20240318,102300,2454332700,28300,28350,28350,28300,52
20240318,102200,2452861050,28300,28300,28300,28300,89
20240318,102100,2450342350,28300,28300,28300,28300,386
20240318,102000,2439418550,28350,28350,28350,28300,1721
20240318,101900,2390687650,28350,28350,28400,28350,32
20240318,101800,2389780400,28350,28350,28400,28350,304
20240318,101700,2381159550,28350,28400,28400,28350,1570
20240318,101600,2336611250,28350,28400,28450,28350,672
20240318,101500,2317527700,28400,28450,28450,28400,2944
20240318,101400,2233882650,28450,28550,28550,28450,4907
20240318,101300,2094097850,28550,28600,28600,28550,355
20240318,101200,2083961150,28600,28600,28650,28550,397
20240318,101100,2072603250,28600,28550,28600,28550,394
20240318,101000,2061338750,28550,28550,28550,28550,103
20240318,100900,2058398100,28550,28600,28650,28550,2404
20240318,100800,1989747300,28650,28600,28650,28550,140
20240318,100700,1985744050,28600,28600,28600,28550,66
20240318,100600,1983858250,28600,28600,28650,28550,32
20240318,100500,1982944250,28550,28650,28650,28550,37
20240318,100400,1981886800,28650,28500,28650,28500,1013
20240318,100300,1953011650,28550,28600,28600,28500,558
20240318,100200,1937080300,28650,28650,28650,28500,248
20240318,100100,1930000950,28650,28650,28650,28500,2291
20240318,100000,1864530800,28650,28600,28650,28600,947
20240318,095900,1837404200,28650,28650,28700,28650,735
20240318,095800,1816345450,28600,28600,28650,28550,1207
20240318,095700,1781821450,28600,28650,28650,28600,401
20240318,095600,1770345800,28600,28600,28650,28600,192
20240318,095500,1764850600,28650,28650,28650,28600,915
20240318,095400,1738643900,28650,28600,28650,28550,696
20240318,095300,1718757700,28600,28650,28700,28600,261
20240318,095200,1711279200,28700,28750,28800,28650,2178
20240318,095100,1648743150,28850,28800,28850,28650,1014
20240318,095000,1619660000,28800,28700,28900,28700,1207
20240318,094900,1584933500,28750,28600,28750,28600,268
20240318,094800,1577247900,28650,28600,28650,28550,136
20240318,094700,1573357600,28600,28500,28600,28500,224
20240318,094600,1566960850,28500,28550,28600,28500,563
20240318,094500,1550906450,28650,28450,28650,28400,1189
20240318,094400,1516918300,28450,28450,28550,28450,1279
20240318,094300,1480523250,28450,28450,28550,28450,2287
20240318,094200,1415448350,28450,28650,28700,28450,3917
20240318,094100,1303673500,28650,28550,28650,28550,592
20240318,094000,1286716350,28500,28600,28600,28500,1030
20240318,093900,1257310050,28650,28650,28650,28400,1599
20240318,093800,1211786450,28450,28600,28600,28450,1812
20240318,093700,1160139750,28600,28700,28750,28600,1083
20240318,093600,1129136800,28750,28750,28750,28650,239
20240318,093500,1122269450,28750,28650,28750,28600,849
20240318,093400,1097958200,28800,28600,28800,28600,1478
20240318,093300,1055639650,28600,28650,28650,28450,715
20240318,093200,1035246500,28550,29000,29000,28550,2977
20240318,093100,950063650,29100,28850,29100,28500,1591
20240318,093000,904322550,28850,29050,29100,28850,2317
20240318,092900,837128450,29100,29100,29100,29050,690
20240318,092800,817063850,29100,29200,29200,29100,81
20240318,092700,814704500,29150,29100,29150,29100,283
20240318,092600,806468450,29100,29100,29150,29100,388
20240318,092500,795177550,29100,29200,29200,29100,1028
20240318,092400,765185650,29250,29250,29300,29250,512
20240318,092300,750209600,29300,29300,29300,29250,523
20240318,092200,734885900,29250,29300,29300,29250,176
20240318,092100,729731100,29300,29200,29300,29200,179
20240318,092000,724504150,29200,29200,29200,29200,144
20240318,091900,720299350,29200,29250,29300,29200,511
20240318,091800,705355600,29250,29350,29350,29250,1291
20240318,091700,667548200,29350,29350,29400,29300,220
20240318,091600,661093000,29300,29500,29500,29300,2007
20240318,091500,602116150,29500,29600,29650,29500,2780
20240318,091400,519868200,29600,29700,29700,29600,614
20240318,091300,501670400,29700,29700,29700,29600,1493
20240318,091200,457393300,29750,29650,29750,29650,590
20240318,091100,439859550,29650,29850,29850,29600,1293
20240318,091000,401384700,29900,29850,29900,29850,947
20240318,090900,373105850,29850,29850,29900,29850,428
20240318,090800,360324000,29850,29950,29950,29850,830
20240318,090700,335505900,29950,29850,29950,29850,486
20240318,090600,320971350,29950,30050,30050,29900,6024
20240318,090500,140309800,30050,30100,30100,30050,205
20240318,090400,134147700,30050,30100,30150,30050,331
20240318,090300,124194350,30150,30150,30150,30050,942
20240318,090200,95836350,30150,30100,30200,30100,979
20240318,090100,66303050,30050,30000,30100,29950,807
20240318,090000,42082600,29950,29950,30000,29950,1394