KissMeData/010130/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185300,13034628000,452500,452500,452500,452500,2348
20240318,185200,13034628000,452500,452500,452500,452500,0
20240318,185100,13034628000,452500,452500,452500,452500,0
20240318,185000,13034628000,452500,452500,452500,452500,0
20240318,184900,13034628000,452500,452500,452500,452500,0
20240318,184800,13034628000,452500,452500,452500,452500,0
20240318,184700,13034628000,452500,452500,452500,452500,0
20240318,184600,13034628000,452500,452500,452500,452500,0
20240318,184500,13034628000,452500,452500,452500,452500,0
20240318,184400,13034628000,452500,452500,452500,452500,0
20240318,184300,13034628000,452500,452500,452500,452500,0
20240318,184200,13034628000,452500,452500,452500,452500,0
20240318,184100,13034628000,452500,452500,452500,452500,0
20240318,184000,13034628000,452500,452500,452500,452500,0
20240318,183900,13034628000,452500,452500,452500,452500,0
20240318,183800,13034628000,452500,452500,452500,452500,0
20240318,183700,13034628000,452500,452500,452500,452500,0
20240318,183600,13034628000,452500,452500,452500,452500,0
20240318,183500,13034628000,452500,452500,452500,452500,0
20240318,183400,13034628000,452500,452500,452500,452500,0
20240318,183300,13034628000,452500,452500,452500,452500,0
20240318,183200,13034628000,452500,452500,452500,452500,0
20240318,183100,13034628000,452500,452500,452500,452500,0
20240318,183000,13034628000,452500,452500,452500,452500,0
20240318,182900,13034628000,452500,452500,452500,452500,0
20240318,182800,13034628000,452500,452500,452500,452500,0
20240318,182700,13034628000,452500,452500,452500,452500,0
20240318,182600,13034628000,452500,452500,452500,452500,0
20240318,182500,13034628000,452500,452500,452500,452500,0
20240318,182400,13034628000,452500,452500,452500,452500,0
20240318,182300,13034628000,452500,452500,452500,452500,2348
20240318,182200,13034628000,452500,452500,452500,452500,0
20240318,182100,13034628000,452500,452500,452500,452500,0
20240318,182000,13034628000,452500,452500,452500,452500,0
20240318,181900,13034628000,452500,452500,452500,452500,0
20240318,181800,13034628000,452500,452500,452500,452500,0
20240318,181700,13034628000,452500,452500,452500,452500,0
20240318,181600,13034628000,452500,452500,452500,452500,0
20240318,181500,13034628000,452500,452500,452500,452500,0
20240318,181400,13034628000,452500,452500,452500,452500,0
20240318,181300,13034628000,452500,452500,452500,452500,0
20240318,181200,13034628000,452500,452500,452500,452500,0
20240318,181100,13034628000,452500,452500,452500,452500,0
20240318,181000,13034628000,452500,452500,452500,452500,0
20240318,180900,13034628000,452500,452500,452500,452500,0
20240318,180800,13034628000,452500,452500,452500,452500,0
20240318,180700,13034628000,452500,452500,452500,452500,0
20240318,180600,13034628000,452500,452500,452500,452500,0
20240318,180500,13034628000,452500,452500,452500,452500,0
20240318,180400,13034628000,452500,452500,452500,452500,0
20240318,180300,13034628000,452500,452500,452500,452500,0
20240318,180200,13034628000,452500,452500,452500,452500,0
20240318,180100,13034628000,452500,452500,452500,452500,0
20240318,180000,13034628000,452500,452500,452500,452500,0
20240318,175900,13034628000,452500,452500,452500,452500,0
20240318,175800,13034628000,452500,452500,452500,452500,0
20240318,175700,13034628000,452500,452500,452500,452500,0
20240318,175600,13034628000,452500,452500,452500,452500,0
20240318,175500,13034628000,452500,452500,452500,452500,0
20240318,175400,13034628000,452500,452500,452500,452500,0
20240318,175300,13034628000,452500,452500,452500,452500,2348
20240318,175200,13034628000,452500,452500,452500,452500,0
20240318,175100,13034628000,452500,452500,452500,452500,0
20240318,175000,13034628000,452500,452500,452500,452500,0
20240318,174900,13034628000,452500,452500,452500,452500,0
20240318,174800,13034628000,452500,452500,452500,452500,0
20240318,174700,13034628000,452500,452500,452500,452500,0
20240318,174600,13034628000,452500,452500,452500,452500,0
20240318,174500,13034628000,452500,452500,452500,452500,0
20240318,174400,13034628000,452500,452500,452500,452500,0
20240318,174300,13034628000,452500,452500,452500,452500,0
20240318,174200,13034628000,452500,452500,452500,452500,0
20240318,174100,13034628000,452500,452500,452500,452500,0
20240318,174000,13034628000,452500,452500,452500,452500,0
20240318,173900,13034628000,452500,452500,452500,452500,0
20240318,173800,13034628000,452500,452500,452500,452500,0
20240318,173700,13034628000,452500,452500,452500,452500,0
20240318,173600,13034628000,452500,452500,452500,452500,0
20240318,173500,13034628000,452500,452500,452500,452500,0
20240318,173400,13034628000,452500,452500,452500,452500,0
20240318,173300,13034628000,452500,452500,452500,452500,0
20240318,173200,13034628000,452500,452500,452500,452500,0
20240318,173100,13034628000,452500,452500,452500,452500,0
20240318,173000,13034628000,452500,452500,452500,452500,0
20240318,172900,13034628000,452500,452500,452500,452500,0
20240318,172800,13034628000,452500,452500,452500,452500,0
20240318,172700,13034628000,452500,452500,452500,452500,0
20240318,172600,13034628000,452500,452500,452500,452500,0
20240318,172500,13034628000,452500,452500,452500,452500,0
20240318,172400,13034628000,452500,452500,452500,452500,0
20240318,172300,13034628000,452500,452500,452500,452500,2348
20240318,172200,13034628000,452500,452500,452500,452500,0
20240318,172100,13034628000,452500,452500,452500,452500,0
20240318,172000,13034628000,452500,452500,452500,452500,0
20240318,171900,13034628000,452500,452500,452500,452500,0
20240318,171800,13034628000,452500,452500,452500,452500,0
20240318,171700,13034628000,452500,452500,452500,452500,0
20240318,171600,13034628000,452500,452500,452500,452500,0
20240318,171500,13034628000,452500,452500,452500,452500,0
20240318,171400,13034628000,452500,452500,452500,452500,0
20240318,171300,13034628000,452500,452500,452500,452500,0
20240318,171200,13034628000,452500,452500,452500,452500,0
20240318,171100,13034628000,452500,452500,452500,452500,0
20240318,171000,13034628000,452500,452500,452500,452500,0
20240318,170900,13034628000,452500,452500,452500,452500,0
20240318,170800,13034628000,452500,452500,452500,452500,0
20240318,170700,13034628000,452500,452500,452500,452500,0
20240318,170600,13034628000,452500,452500,452500,452500,0
20240318,170500,13034628000,452500,452500,452500,452500,0
20240318,170400,13034628000,452500,452500,452500,452500,0
20240318,170300,13034628000,452500,452500,452500,452500,0
20240318,170200,13034628000,452500,452500,452500,452500,0
20240318,170100,13034628000,452500,452500,452500,452500,0
20240318,170000,13034628000,452500,452500,452500,452500,0
20240318,165900,13034628000,452500,452500,452500,452500,0
20240318,165800,13034628000,452500,452500,452500,452500,0
20240318,165700,13034628000,452500,452500,452500,452500,0
20240318,165600,13034628000,452500,452500,452500,452500,0
20240318,165500,13034628000,452500,452500,452500,452500,0
20240318,165400,13034628000,452500,452500,452500,452500,0
20240318,165300,13034628000,452500,452500,452500,452500,2348
20240318,165200,13034628000,452500,452500,452500,452500,0
20240318,165100,13034628000,452500,452500,452500,452500,0
20240318,165000,13034628000,452500,452500,452500,452500,0
20240318,164900,13034628000,452500,452500,452500,452500,0
20240318,164800,13034628000,452500,452500,452500,452500,0
20240318,164700,13034628000,452500,452500,452500,452500,0
20240318,164600,13034628000,452500,452500,452500,452500,0
20240318,164500,13034628000,452500,452500,452500,452500,0
20240318,164400,13034628000,452500,452500,452500,452500,0
20240318,164300,13034628000,452500,452500,452500,452500,0
20240318,164200,13034628000,452500,452500,452500,452500,0
20240318,164100,13034628000,452500,452500,452500,452500,0
20240318,164000,13034628000,452500,452500,452500,452500,0
20240318,163900,13034628000,452500,452500,452500,452500,0
20240318,163800,13034628000,452500,452500,452500,452500,0
20240318,163700,13034628000,452500,452500,452500,452500,0
20240318,163600,13034628000,452500,452500,452500,452500,0
20240318,163500,13034628000,452500,452500,452500,452500,0
20240318,163400,13034628000,452500,452500,452500,452500,0
20240318,163300,13034628000,452500,452500,452500,452500,0
20240318,163200,13034628000,452500,452500,452500,452500,0
20240318,163100,13034628000,452500,452500,452500,452500,0
20240318,163000,13034628000,452500,452500,452500,452500,0
20240318,162900,13034628000,452500,452500,452500,452500,0
20240318,162800,13034628000,452500,452500,452500,452500,0
20240318,162700,13034628000,452500,452500,452500,452500,0
20240318,162600,13034628000,452500,452500,452500,452500,0
20240318,162500,13034628000,452500,452500,452500,452500,0
20240318,162400,13034628000,452500,452500,452500,452500,0
20240318,162300,13034628000,452500,452500,452500,452500,2348
20240318,162200,13034628000,452500,452500,452500,452500,0
20240318,162100,13034628000,452500,452500,452500,452500,0
20240318,162000,13034628000,452500,452500,452500,452500,0
20240318,161900,13034628000,452500,452500,452500,452500,0
20240318,161800,13034628000,452500,452500,452500,452500,0
20240318,161700,13034628000,452500,452500,452500,452500,0
20240318,161600,13034628000,452500,452500,452500,452500,0
20240318,161500,13034628000,452500,452500,452500,452500,0
20240318,161400,13034628000,452500,452500,452500,452500,0
20240318,161300,13034628000,452500,452500,452500,452500,0
20240318,161200,13034628000,452500,452500,452500,452500,0
20240318,161100,13034628000,452500,452500,452500,452500,0
20240318,161000,13034628000,452500,452500,452500,452500,0
20240318,160900,13034628000,452500,452500,452500,452500,0
20240318,160800,13034628000,452500,452500,452500,452500,0
20240318,160700,13034628000,452500,452500,452500,452500,0
20240318,160600,13034628000,452500,452500,452500,452500,0
20240318,160500,13034628000,452500,452500,452500,452500,0
20240318,160400,13034628000,452500,452500,452500,452500,0
20240318,160300,13034628000,452500,452500,452500,452500,0
20240318,160200,13034628000,452500,452500,452500,452500,0
20240318,160100,13034628000,452500,452500,452500,452500,0
20240318,160000,13034628000,452500,452500,452500,452500,0
20240318,155900,13034628000,452500,452500,452500,452500,0
20240318,155800,13034628000,452500,452500,452500,452500,0
20240318,155700,13034628000,452500,452500,452500,452500,0
20240318,155600,13034628000,452500,452500,452500,452500,0
20240318,155500,13034628000,452500,452500,452500,452500,0
20240318,155400,13034628000,452500,452500,452500,452500,0
20240318,155300,13034628000,452500,452500,452500,452500,2348
20240318,155200,13034628000,452500,452500,452500,452500,0
20240318,155100,13034628000,452500,452500,452500,452500,0
20240318,155000,13034628000,452500,452500,452500,452500,0
20240318,154900,13034628000,452500,452500,452500,452500,0
20240318,154800,13034628000,452500,452500,452500,452500,0
20240318,154700,13034628000,452500,452500,452500,452500,0
20240318,154600,13034628000,452500,452500,452500,452500,0
20240318,154500,13034628000,452500,452500,452500,452500,0
20240318,154400,13034628000,452500,452500,452500,452500,0
20240318,154300,13034628000,452500,452500,452500,452500,0
20240318,154200,13034628000,452500,452500,452500,452500,0
20240318,154100,13034628000,452500,452500,452500,452500,0
20240318,154000,13034628000,452500,452500,452500,452500,0
20240318,153900,13034628000,452500,452500,452500,452500,0
20240318,153800,13034628000,452500,452500,452500,452500,0
20240318,153700,13034628000,452500,452500,452500,452500,0
20240318,153600,13034628000,452500,452500,452500,452500,0
20240318,153500,13034628000,452500,452500,452500,452500,0
20240318,153400,13034628000,452500,452500,452500,452500,0
20240318,153300,13034628000,452500,452500,452500,452500,0
20240318,153200,13034628000,452500,452500,452500,452500,0
20240318,153100,13034628000,452500,452500,452500,452500,0
20240318,153000,13034628000,452500,452500,452500,452500,2348
20240318,152900,11972158000,453500,453500,453500,453500,0
20240318,152800,11972158000,453500,453500,453500,453500,0
20240318,152700,11972158000,453500,453500,453500,453500,0
20240318,152600,11972158000,453500,453500,453500,453500,0
20240318,152500,11972158000,453500,453500,453500,453500,0
20240318,152400,11972158000,453500,453500,453500,453500,0
20240318,152300,11972158000,453500,453500,453500,453500,0
20240318,152200,11972158000,453500,453500,453500,453500,0
20240318,152100,11972158000,453500,453500,453500,453500,0
20240318,152000,11972158000,453500,453500,453500,453500,0
20240318,151900,11972158000,453500,453000,453500,453000,68
20240318,151800,11941333500,453000,453000,453500,453000,16
20240318,151700,11934084000,453000,453000,454000,453000,105
20240318,151600,11886500000,453000,453000,453500,453000,54
20240318,151500,11862021000,453000,453000,453500,453000,98
20240318,151400,11817603500,453500,453000,453500,453000,79
20240318,151300,11781780000,453500,453000,453500,453000,44
20240318,151200,11761835000,453000,453000,453500,453000,49
20240318,151100,11739625000,453000,453000,453500,453000,46
20240318,151000,11718774500,453000,453000,453500,453000,63
20240318,150900,11690223500,453000,453000,453500,453000,83
20240318,150800,11652623000,453500,453000,453500,453000,58
20240318,150700,11626335000,453000,452500,453500,452500,101
20240318,150600,11580575000,452500,452500,453000,452500,61
20240318,150500,11552955000,452500,452500,453000,452500,62
20240318,150400,11524879500,452500,452500,453000,452500,166
20240318,150300,11449693500,452500,452500,453000,452500,69
20240318,150200,11418459500,452500,452500,453000,452500,53
20240318,150100,11394464500,452500,452500,452500,452500,31
20240318,150000,11380437000,452500,452500,453000,452500,88
20240318,145900,11340603000,452500,452500,453000,452500,58
20240318,145800,11314340500,452500,452500,453000,452500,61
20240318,145700,11286723000,452500,452500,453000,452500,88
20240318,145600,11246887000,452500,452500,453000,452500,95
20240318,145500,11203884000,452500,452000,453000,452000,114
20240318,145400,11152288000,452500,452000,452500,452000,75
20240318,145300,11118372000,452000,452500,452500,452000,47
20240318,145200,11097112000,452000,452000,452500,452000,37
20240318,145100,11080384500,452000,452500,452500,451500,354
20240318,145000,10920428500,452500,452000,453000,452000,111
20240318,144900,10870203500,452000,452000,452500,451500,72
20240318,144800,10837651500,452000,452000,452500,451500,42
20240318,144700,10818668500,452000,451500,453000,451500,91
20240318,144600,10777532500,451500,452000,453000,451500,558
20240318,144500,10525460000,452000,452000,453000,452000,61
20240318,144400,10497860500,452000,452500,453000,452000,108
20240318,144300,10448991500,452500,452500,453000,452500,72
20240318,144200,10416395500,452500,452000,453000,452000,85
20240318,144100,10377917000,452000,453000,453000,452000,112
20240318,144000,10327224000,452500,452500,453000,452500,72
20240318,143900,10294627000,452500,452000,452500,452000,146
20240318,143800,10228571000,452000,451500,452500,451500,63
20240318,143700,10200083500,452000,451500,452500,451500,108
20240318,143600,10151270000,452500,452000,452500,451500,246
20240318,143500,10040085500,452000,452500,453000,452000,48
20240318,143400,10018366000,452500,452500,453000,452000,148
20240318,143300,9951381000,452500,452500,453000,452500,73
20240318,143200,9918334500,452500,453000,453000,452500,58
20240318,143100,9892073000,453000,452500,453000,452500,44
20240318,143000,9872146000,452500,452500,453000,452500,55
20240318,142900,9847242000,452500,452500,453000,452500,75
20240318,142800,9813301000,452500,452500,453000,452500,103
20240318,142700,9766692000,453000,453000,453000,452500,49
20240318,142600,9744500000,452500,452500,453000,452500,93
20240318,142500,9702389000,452500,453000,453000,452500,42
20240318,142400,9683367500,453000,453000,453000,452000,85
20240318,142300,9644890500,452500,452500,452500,452000,200
20240318,142200,9554395000,452500,452500,452500,452000,44
20240318,142100,9534491000,452000,452500,452500,452000,50
20240318,142000,9511876000,452000,452000,452500,452000,24
20240318,141900,9501025000,452000,452000,452500,452000,34
20240318,141800,9485654000,452500,452500,452500,452000,176
20240318,141700,9406078000,452000,452500,452500,452000,29
20240318,141600,9392966500,452500,452000,452500,452000,26
20240318,141500,9381209000,452000,452000,452500,452000,41
20240318,141400,9362674000,452000,452500,452500,452000,17
20240318,141300,9354986500,452500,452500,452500,452000,52
20240318,141200,9331476000,452000,452000,452500,452000,33
20240318,141100,9316554500,452000,452500,452500,452000,18
20240318,141000,9308414500,452500,452000,452500,452000,34
20240318,140900,9293043000,452000,452000,452500,452000,22
20240318,140800,9283095500,452000,452500,452500,452000,25
20240318,140700,9271791000,452000,452000,452500,452000,44
20240318,140600,9251899500,452000,452000,452500,452000,18
20240318,140500,9243760000,452000,451500,452500,451500,267
20240318,140400,9123070500,452000,452000,452000,451500,52
20240318,140300,9099584000,451500,451500,452000,451500,60
20240318,140200,9072484500,451500,451500,452000,451500,147
20240318,140100,9006109000,451500,452000,452500,451500,385
20240318,140000,8832106000,452000,452000,452500,452000,48
20240318,135900,8810395000,452500,452000,452500,452000,38
20240318,135800,8793215000,452000,452000,452500,452000,46
20240318,135700,8772420000,452000,452000,452500,452000,53
20240318,135600,8748460500,452000,452500,453000,452000,106
20240318,135500,8700498500,453000,452500,453000,452500,98
20240318,135400,8656144500,452500,453000,453000,452500,25
20240318,135300,8644829000,452500,452500,453000,452500,49
20240318,135200,8622650500,453000,452500,453000,452500,38
20240318,135100,8605444000,452500,452500,453000,452500,63
20240318,135000,8576931500,452500,453000,453000,452500,62
20240318,134900,8548871000,453000,452500,453000,452500,34
20240318,134800,8533481000,452500,453000,453000,452500,55
20240318,134700,8508589500,452500,452500,453500,452500,25
20240318,134600,8497272500,452500,452500,453500,452500,53
20240318,134500,8473273000,453000,453500,453500,452500,94
20240318,134400,8430722000,453000,453000,453500,453000,52
20240318,134300,8407163000,453000,453500,453500,453000,53
20240318,134200,8383149500,453500,453000,453500,453000,86
20240318,134100,8344181500,453000,453500,453500,453000,80
20240318,134000,8307931500,453000,453500,453500,453000,104
20240318,133900,8260807000,453000,453000,453500,453000,44
20240318,133800,8240872500,453000,453500,454000,453000,118
20240318,133700,8187370500,453500,453500,454000,453500,82
20240318,133600,8150179000,454000,454000,454000,453500,44
20240318,133500,8130212000,453500,453500,454000,453500,31
20240318,133400,8116146000,454000,453500,454000,453500,31
20240318,133300,8102084500,453500,454000,454000,453500,37
20240318,133200,8085297000,454000,454000,454500,453500,22
20240318,133100,8075314500,453500,454000,454500,453500,68
20240318,133000,8044450000,453500,453500,454500,453500,30
20240318,132900,8030837000,453500,453500,454000,453500,55
20240318,132800,8005883500,454000,453500,454000,453500,40
20240318,132700,7987732000,453500,453500,454000,453500,39
20240318,132600,7970036500,453500,454000,454000,453500,55
20240318,132500,7945085500,453500,453500,454000,453500,15
20240318,132400,7938280000,453500,454000,454500,453500,23
20240318,132300,7927835500,454500,454000,454500,453500,45
20240318,132200,7907404500,454500,453500,454500,453500,59
20240318,132100,7880629500,453500,453500,454500,453500,88
20240318,132000,7840692500,453500,454000,454000,453500,37
20240318,131900,7823909500,453500,453500,454000,453500,45
20240318,131800,7803498500,454000,454500,454500,454000,141
20240318,131700,7739481500,454000,454500,454500,454000,18
20240318,131600,7731306500,454500,454000,454500,454000,26
20240318,131500,7719498500,454000,454500,454500,454000,44
20240318,131400,7699513000,454000,454500,454500,454000,25
20240318,131300,7688158000,454500,454500,454500,454000,36
20240318,131200,7671808000,454000,454000,454500,454000,49
20240318,131100,7649557500,454500,454000,454500,454000,12
20240318,131000,7644106000,454000,454000,454500,454000,27
20240318,130900,7631844500,454500,454500,454500,454000,44
20240318,130800,7611861500,454000,454000,454500,454000,27
20240318,130700,7599600000,454000,454000,454500,454000,35
20240318,130600,7583706000,454000,453500,454500,453500,22
20240318,130500,7573715500,453500,453500,454500,453500,22
20240318,130400,7563733500,454000,454000,454000,453500,43
20240318,130300,7544222500,453500,453500,454000,453500,20
20240318,130200,7535148500,453500,453500,454500,453500,31
20240318,130100,7521080000,454000,454000,454500,453500,34
20240318,130000,7505644500,454000,454500,454500,453500,58
20240318,125900,7479304500,454500,454000,454500,454000,21
20240318,125800,7469767000,454000,454500,454500,454000,92
20240318,125700,7427971500,454500,454000,454500,454000,35
20240318,125600,7412075000,454500,454000,454500,454000,106
20240318,125500,7363947000,454500,454500,454500,454000,33
20240318,125400,7348956000,454000,454500,454500,454000,22
20240318,125300,7338962000,454000,454500,454500,454000,50
20240318,125200,7316256500,454500,454500,454500,454000,12
20240318,125100,7310805500,454000,454000,454500,454000,44
20240318,125000,7290822500,454000,454500,454500,454000,45
20240318,124900,7270384000,454000,454500,454500,454000,19
20240318,124800,7261755000,454000,454000,454500,454000,26
20240318,124700,7249947500,454500,454500,455000,454000,17
20240318,124600,7242221500,455000,455000,455000,454000,32
20240318,124500,7227675500,455000,455000,455000,454000,37
20240318,124400,7210864500,454500,455000,455000,454500,20
20240318,124300,7201771500,454500,454500,455000,454000,16
20240318,124200,7194500000,454500,454000,455000,454000,40
20240318,124100,7176327000,454500,455000,455000,454000,15
20240318,124000,7169510500,455000,454500,455000,454500,30
20240318,123900,7155872000,455000,454500,455000,454500,51
20240318,123800,7132689500,455000,454000,455000,454000,355
20240318,123700,6971323500,454000,454000,454500,454000,20
20240318,123600,6962240500,454500,454500,454500,454000,43
20240318,123500,6942713000,454000,454000,454500,454000,19
20240318,123400,6934084000,454000,454000,454500,454000,45
20240318,123300,6913650500,454000,454000,454500,454000,15
20240318,123200,6906836500,454500,454500,454500,454000,31
20240318,123100,6892758500,454000,454000,454500,454000,39
20240318,123000,6875047500,454000,454500,454500,454000,19
20240318,122900,6866418000,454500,454500,454500,454000,25
20240318,122800,6855063000,454000,454000,454500,454000,35
20240318,122700,6839169500,454500,454000,454500,454000,26
20240318,122600,6827360500,454000,454000,454500,454000,27
20240318,122500,6815099000,454000,454000,454500,454000,45
20240318,122400,6794665500,454500,454000,454500,454000,23
20240318,122300,6784219000,454000,454000,454500,454000,39
20240318,122200,6766510000,454500,454500,454500,454000,33
20240318,122100,6751523500,454500,454500,454500,454000,21
20240318,122000,6741985000,454500,454000,454500,454000,43
20240318,121900,6722457500,455000,454000,455000,454000,15
20240318,121800,6715642500,454000,454500,455000,454000,35
20240318,121700,6699734000,454000,455000,455000,454000,27
20240318,121600,6687472000,454000,454500,455000,454000,19
20240318,121500,6678839000,454500,454000,454500,454000,36
20240318,121400,6662483500,454000,454000,455000,454000,31
20240318,121300,6648404000,455000,454500,455000,454000,19
20240318,121200,6639769000,454000,454500,455000,454000,48
20240318,121100,6617952000,455000,454500,455000,454500,18
20240318,121000,6609768000,455000,454500,455000,454500,11
20240318,120900,6604765500,454500,455000,455000,454500,38
20240318,120800,6587489000,455000,455000,455000,454500,14
20240318,120700,6581121500,454500,454500,455000,454000,92
20240318,120600,6539307000,454500,454000,454500,454000,29
20240318,120500,6526137000,454000,454000,454500,453500,96
20240318,120400,6482552500,454000,454000,454000,453500,29
20240318,120300,6469396000,453500,454000,454000,453500,37
20240318,120200,6452612500,454000,453500,454000,453500,24
20240318,120100,6441724500,454000,454000,454000,453500,43
20240318,120000,6422211000,454500,454000,454500,454000,17
20240318,115900,6414488500,454500,454000,454500,454000,27
20240318,115800,6402226000,454000,454500,455000,453500,80
20240318,115700,6365888500,455000,455000,455500,454500,39
20240318,115600,6348154000,455000,455000,455500,455000,44
20240318,115500,6328130000,455500,455000,456000,455000,48
20240318,115400,6306277500,455000,455500,456000,455000,46
20240318,115300,6285320000,455000,456000,456000,455000,39
20240318,115200,6267562000,455000,455500,456000,455000,37
20240318,115100,6250720000,455000,455500,456000,455000,28
20240318,115000,6237967000,455500,455500,456000,455500,253
20240318,114900,6122662500,456000,455500,456000,455500,122
20240318,114800,6067038500,455500,456000,456500,455500,152
20240318,114700,5997730000,456000,455500,456500,455500,37
20240318,114600,5980864500,456000,457000,457000,455500,408
20240318,114500,5794620500,457000,456000,457000,455500,39
20240318,114400,5776822500,456000,456000,456500,456000,170
20240318,114300,5699243000,456000,456500,456500,455500,228
20240318,114200,5595253500,456000,456000,456500,455500,243
20240318,114100,5484449500,456500,456000,456500,456000,105
20240318,114000,5436537000,456000,456000,456500,456000,67
20240318,113900,5405952500,456000,456000,456500,456000,80
20240318,113800,5369465000,456000,456000,456500,456000,253
20240318,113700,5253971500,456000,455000,456500,455000,113
20240318,113600,5202446500,456000,455500,456000,455000,313
20240318,113500,5059815000,455000,455500,455500,455000,12
20240318,113400,5054352000,455500,454500,455500,454500,199
20240318,113300,4963721500,454500,453000,455500,453000,381
20240318,113200,4790687000,453500,453500,453500,453000,26
20240318,113100,4778901500,453000,453500,453500,453000,14
20240318,113000,4772554000,453000,453000,453500,453000,44
20240318,112900,4752617000,453000,453000,453500,453000,34
20240318,112800,4737211000,453000,453000,453500,453000,52
20240318,112700,4713646500,453500,453500,453500,453000,24
20240318,112600,4702768000,453000,453000,453500,453000,12
20240318,112500,4697329000,453500,453000,453500,453000,33
20240318,112400,4682377500,453000,453000,453500,453000,16
20240318,112300,4675126500,453000,453500,453500,453000,31
20240318,112200,4661076000,453000,454000,454000,453000,81
20240318,112100,4624358500,453500,453500,454000,453000,18
20240318,112000,4616194000,453500,453500,454000,453000,38
20240318,111900,4598961000,453500,453500,454000,453500,35
20240318,111800,4583083500,454000,454000,454000,453500,26
20240318,111700,4571288500,453500,453500,454000,453500,14
20240318,111600,4564936000,453500,454000,454000,453000,41
20240318,111500,4546339500,454000,453500,454000,453000,152
20240318,111400,4477404500,453500,453000,453500,453000,44
20240318,111300,4457469500,453500,453000,453500,453000,50
20240318,111200,4434815000,453500,453000,453500,453000,13
20240318,111100,4428923000,453000,453000,453500,453000,47
20240318,111000,4407629500,453000,453500,453500,453000,49
20240318,110900,4385422500,453500,454000,454000,453500,24
20240318,110800,4374534000,453500,453500,454000,453000,48
20240318,110700,4352763500,454000,453500,454000,453500,81
20240318,110600,4316026000,453500,453500,454000,453500,35
20240318,110500,4300145500,454000,454000,454500,454000,21
20240318,110400,4290608000,454500,455000,455000,454000,30
20240318,110300,4276973500,454500,454500,455000,454500,61
20240318,110200,4249246000,454500,455000,455000,454500,17
20240318,110100,4241515500,454500,454500,455000,454500,23
20240318,110000,4231058000,455000,454500,455000,454500,68
20240318,105900,4200134500,454500,453500,455000,453500,44
20240318,105800,4180138500,453500,453500,455000,453500,68
20240318,105700,4149265000,453500,454500,455000,453500,68
20240318,105600,4118362500,454500,454500,455000,454000,39
20240318,105500,4100644500,454500,454500,455000,454000,46
20240318,105400,4079737000,454500,455000,455500,454500,188
20240318,105300,3994183000,454500,454500,456000,454500,70
20240318,105200,3962292500,454500,454500,456000,454500,70
20240318,105100,3930462500,454500,454500,456000,454500,68
20240318,105000,3899499500,455000,454500,455500,454000,111
20240318,104900,3849007000,454500,454500,455000,454500,52
20240318,104800,3825366000,454500,455000,455000,454500,58
20240318,104700,3798987500,455000,455500,455500,454500,76
20240318,104600,3764392500,454500,455500,455500,454500,65
20240318,104500,3734820500,455000,455000,455500,455000,25
20240318,104400,3723443000,455000,455500,456000,455000,155
20240318,104300,3652823000,455000,455000,456000,455000,210
20240318,104200,3557117500,455000,455500,456000,455000,100
20240318,104100,3511547000,456000,456000,456500,455500,136
20240318,104000,3449521500,456000,455500,456000,455000,75
20240318,103900,3415344000,455500,455500,456500,455500,335
20240318,103800,3262488500,455500,455500,456000,455500,146
20240318,103700,3195932500,455500,455000,456000,455000,62
20240318,103600,3167691500,455500,455500,456000,455000,587
20240318,103500,2900267000,455000,455000,455500,455000,293
20240318,103400,2766827000,455000,455000,455500,455000,38
20240318,103300,2749532000,455000,453000,455000,453000,337
20240318,103200,2596363500,454000,453000,454000,453000,283
20240318,103100,2467915000,452500,453500,453500,452500,107
20240318,103000,2419411000,453500,452500,453500,452500,69
20240318,102900,2388167000,452500,452000,453500,452000,144
20240318,102800,2322955000,453000,452500,453000,452000,82
20240318,102700,2285830000,453000,453000,453000,452000,50
20240318,102600,2263215500,452500,452500,453000,452500,32
20240318,102500,2248732500,452500,452500,453000,452500,59
20240318,102400,2222032000,452500,452500,453000,452500,48
20240318,102300,2200309500,453000,453000,453000,452500,30
20240318,102200,2186725000,452500,453000,453000,452500,27
20240318,102100,2174502000,452500,453000,453000,452500,22
20240318,102000,2164544000,452500,452500,453000,452500,19
20240318,101900,2155943000,453000,452500,453000,452500,21
20240318,101800,2146437500,453000,453000,453000,452500,14
20240318,101700,2140098500,452500,453000,453000,452500,19
20240318,101600,2131496000,453000,452500,453000,452500,54
20240318,101500,2107058000,453000,453000,453000,452500,19
20240318,101400,2098455000,453000,453000,453000,452500,34
20240318,101300,2083056000,453000,453000,453000,452500,15
20240318,101200,2076263500,452500,452500,453000,452500,30
20240318,101100,2062685000,453000,452500,453000,452500,32
20240318,101000,2048202000,452500,453000,453000,452000,150
20240318,100900,1980286500,453000,453500,453500,453000,33
20240318,100800,1965333000,453000,453500,453500,453000,25
20240318,100700,1954002500,453500,453000,453500,453000,20
20240318,100600,1944939500,453000,453000,453500,453000,18
20240318,100500,1936782000,453500,453000,453500,453000,35
20240318,100400,1920919500,453500,454000,454000,453000,35
20240318,100300,1905055000,453000,453500,453500,453000,77
20240318,100200,1870146000,453000,453500,453500,453000,9
20240318,100100,1866065000,453500,453000,453500,453000,25
20240318,100000,1854736500,453500,454000,454000,453500,38
20240318,095900,1837499500,453500,454000,454000,453500,77
20240318,095800,1802577000,454000,453500,454000,453500,11
20240318,095700,1797585500,453500,453500,454000,453500,10
20240318,095600,1793048000,454000,453500,454000,453500,20
20240318,095500,1783973500,454000,454000,454000,453500,21
20240318,095400,1774440500,454000,453500,454000,453500,47
20240318,095300,1753116000,453500,453000,453500,453000,223
20240318,095200,1651987500,453500,453000,453500,453000,43
20240318,095100,1632500000,453500,453000,453500,453000,119
20240318,095000,1578590000,453500,453500,453500,453000,20
20240318,094900,1569521000,453500,453500,453500,453000,15
20240318,094800,1562723000,453000,453500,453500,453000,49
20240318,094700,1540519500,453000,453500,453500,453000,46
20240318,094600,1519665500,453500,452500,453500,452000,122
20240318,094500,1464433500,452000,452500,452500,452000,59
20240318,094400,1437742500,452000,452000,452500,452000,31
20240318,094300,1423729500,452000,452000,452000,452000,39
20240318,094200,1406101500,452000,451500,452000,451500,167
20240318,094100,1330629000,451500,452000,452000,451500,21
20240318,094000,1321138000,451500,452000,452000,451500,10
20240318,093900,1316620500,452000,451500,452000,451500,13
20240318,093800,1310746000,452000,452000,452000,451500,19
20240318,093700,1302160000,452000,452000,452500,452000,17
20240318,093600,1294475000,452000,452000,452500,452000,20
20240318,093500,1285430500,452000,451500,452000,451500,103
20240318,093400,1238887500,451000,451000,452000,451000,23
20240318,093300,1228503000,451000,452000,452000,451000,56
20240318,093200,1203218000,453000,453000,453500,452000,244
20240318,093100,1092741000,453000,453000,453500,453000,24
20240318,093000,1081868500,453000,453000,453500,453000,7
20240318,092900,1078697000,453000,453500,453500,453000,6
20240318,092800,1075978500,453000,453000,453000,453000,22
20240318,092700,1066012500,453000,452500,453000,452500,128
20240318,092600,1008033000,452500,452500,453000,452500,85
20240318,092500,969538000,452500,451500,452500,451500,238
20240318,092400,861877500,451500,451500,451500,451500,10
20240318,092300,857362500,451500,451000,451500,451000,70
20240318,092200,825759500,451000,451000,451500,451000,77
20240318,092100,791031500,450500,451000,451000,450500,23
20240318,092000,780661000,451000,451000,451000,450500,121
20240318,091900,726098000,451000,451000,451000,451000,81
20240318,091800,689567000,451000,451000,451000,451000,53
20240318,091700,665664000,451000,451000,451000,451000,9
20240318,091600,661605000,451500,451000,451500,451000,59
20240318,091500,634975500,451000,451500,451500,451000,143
20240318,091400,570422500,451500,451500,452000,451500,15
20240318,091300,563649500,452000,452000,452000,452000,52
20240318,091200,540145500,452000,452000,452500,451500,166
20240318,091100,465111500,451500,452000,452000,451500,10
20240318,091000,460596000,451500,451500,452000,451500,16
20240318,090900,453368500,452000,452000,452000,451500,56
20240318,090800,428064000,452000,452000,452000,452000,7
20240318,090700,424900000,452000,451500,452000,451500,26
20240318,090600,413160000,452000,452500,452500,451500,30
20240318,090500,399601500,452500,452500,452500,452500,22
20240318,090400,389646500,452500,452000,452500,452000,82
20240318,090300,352542500,452000,451500,452500,451500,141
20240318,090200,288825500,451500,451500,451500,451000,73
20240318,090100,255885000,451500,452500,452500,451500,168
20240318,090000,180017000,452000,454000,454000,451000,397