KissMeData/298380/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210200,28049072300,25900,25900,25900,25900,11726
20240318,210100,28049072300,25900,25900,25900,25900,0
20240318,210000,28049072300,25900,25900,25900,25900,0
20240318,205900,28049072300,25900,25900,25900,25900,0
20240318,205800,28049072300,25900,25900,25900,25900,0
20240318,205700,28049072300,25900,25900,25900,25900,0
20240318,205600,28049072300,25900,25900,25900,25900,0
20240318,205500,28049072300,25900,25900,25900,25900,0
20240318,205400,28049072300,25900,25900,25900,25900,0
20240318,205300,28049072300,25900,25900,25900,25900,0
20240318,205200,28049072300,25900,25900,25900,25900,0
20240318,205100,28049072300,25900,25900,25900,25900,0
20240318,205000,28049072300,25900,25900,25900,25900,0
20240318,204900,28049072300,25900,25900,25900,25900,0
20240318,204800,28049072300,25900,25900,25900,25900,0
20240318,204700,28049072300,25900,25900,25900,25900,0
20240318,204600,28049072300,25900,25900,25900,25900,0
20240318,204500,28049072300,25900,25900,25900,25900,0
20240318,204400,28049072300,25900,25900,25900,25900,0
20240318,204300,28049072300,25900,25900,25900,25900,0
20240318,204200,28049072300,25900,25900,25900,25900,0
20240318,204100,28049072300,25900,25900,25900,25900,0
20240318,204000,28049072300,25900,25900,25900,25900,0
20240318,203900,28049072300,25900,25900,25900,25900,0
20240318,203800,28049072300,25900,25900,25900,25900,0
20240318,203700,28049072300,25900,25900,25900,25900,0
20240318,203600,28049072300,25900,25900,25900,25900,0
20240318,203500,28049072300,25900,25900,25900,25900,0
20240318,203400,28049072300,25900,25900,25900,25900,0
20240318,203300,28049072300,25900,25900,25900,25900,0
20240318,203200,28049072300,25900,25900,25900,25900,11726
20240318,203100,28049072300,25900,25900,25900,25900,0
20240318,203000,28049072300,25900,25900,25900,25900,0
20240318,202900,28049072300,25900,25900,25900,25900,0
20240318,202800,28049072300,25900,25900,25900,25900,0
20240318,202700,28049072300,25900,25900,25900,25900,0
20240318,202600,28049072300,25900,25900,25900,25900,0
20240318,202500,28049072300,25900,25900,25900,25900,0
20240318,202400,28049072300,25900,25900,25900,25900,0
20240318,202300,28049072300,25900,25900,25900,25900,0
20240318,202200,28049072300,25900,25900,25900,25900,0
20240318,202100,28049072300,25900,25900,25900,25900,0
20240318,202000,28049072300,25900,25900,25900,25900,0
20240318,201900,28049072300,25900,25900,25900,25900,0
20240318,201800,28049072300,25900,25900,25900,25900,0
20240318,201700,28049072300,25900,25900,25900,25900,0
20240318,201600,28049072300,25900,25900,25900,25900,0
20240318,201500,28049072300,25900,25900,25900,25900,0
20240318,201400,28049072300,25900,25900,25900,25900,0
20240318,201300,28049072300,25900,25900,25900,25900,0
20240318,201200,28049072300,25900,25900,25900,25900,0
20240318,201100,28049072300,25900,25900,25900,25900,0
20240318,201000,28049072300,25900,25900,25900,25900,0
20240318,200900,28049072300,25900,25900,25900,25900,0
20240318,200800,28049072300,25900,25900,25900,25900,0
20240318,200700,28049072300,25900,25900,25900,25900,0
20240318,200600,28049072300,25900,25900,25900,25900,0
20240318,200500,28049072300,25900,25900,25900,25900,0
20240318,200400,28049072300,25900,25900,25900,25900,0
20240318,200300,28049072300,25900,25900,25900,25900,0
20240318,200200,28049072300,25900,25900,25900,25900,11726
20240318,200100,28049072300,25900,25900,25900,25900,0
20240318,200000,28049072300,25900,25900,25900,25900,0
20240318,195900,28049072300,25900,25900,25900,25900,0
20240318,195800,28049072300,25900,25900,25900,25900,0
20240318,195700,28049072300,25900,25900,25900,25900,0
20240318,195600,28049072300,25900,25900,25900,25900,0
20240318,195500,28049072300,25900,25900,25900,25900,0
20240318,195400,28049072300,25900,25900,25900,25900,0
20240318,195300,28049072300,25900,25900,25900,25900,0
20240318,195200,28049072300,25900,25900,25900,25900,0
20240318,195100,28049072300,25900,25900,25900,25900,0
20240318,195000,28049072300,25900,25900,25900,25900,0
20240318,194900,28049072300,25900,25900,25900,25900,0
20240318,194800,28049072300,25900,25900,25900,25900,0
20240318,194700,28049072300,25900,25900,25900,25900,0
20240318,194600,28049072300,25900,25900,25900,25900,0
20240318,194500,28049072300,25900,25900,25900,25900,0
20240318,194400,28049072300,25900,25900,25900,25900,0
20240318,194300,28049072300,25900,25900,25900,25900,0
20240318,194200,28049072300,25900,25900,25900,25900,0
20240318,194100,28049072300,25900,25900,25900,25900,0
20240318,194000,28049072300,25900,25900,25900,25900,0
20240318,193900,28049072300,25900,25900,25900,25900,0
20240318,193800,28049072300,25900,25900,25900,25900,0
20240318,193700,28049072300,25900,25900,25900,25900,0
20240318,193600,28049072300,25900,25900,25900,25900,0
20240318,193500,28049072300,25900,25900,25900,25900,0
20240318,193400,28049072300,25900,25900,25900,25900,0
20240318,193300,28049072300,25900,25900,25900,25900,0
20240318,193200,28049072300,25900,25900,25900,25900,11726
20240318,193100,28049072300,25900,25900,25900,25900,0
20240318,193000,28049072300,25900,25900,25900,25900,0
20240318,192900,28049072300,25900,25900,25900,25900,0
20240318,192800,28049072300,25900,25900,25900,25900,0
20240318,192700,28049072300,25900,25900,25900,25900,0
20240318,192600,28049072300,25900,25900,25900,25900,0
20240318,192500,28049072300,25900,25900,25900,25900,0
20240318,192400,28049072300,25900,25900,25900,25900,0
20240318,192300,28049072300,25900,25900,25900,25900,0
20240318,192200,28049072300,25900,25900,25900,25900,0
20240318,192100,28049072300,25900,25900,25900,25900,0
20240318,192000,28049072300,25900,25900,25900,25900,0
20240318,191900,28049072300,25900,25900,25900,25900,0
20240318,191800,28049072300,25900,25900,25900,25900,0
20240318,191700,28049072300,25900,25900,25900,25900,0
20240318,191600,28049072300,25900,25900,25900,25900,0
20240318,191500,28049072300,25900,25900,25900,25900,0
20240318,191400,28049072300,25900,25900,25900,25900,0
20240318,191300,28049072300,25900,25900,25900,25900,0
20240318,191200,28049072300,25900,25900,25900,25900,0
20240318,191100,28049072300,25900,25900,25900,25900,0
20240318,191000,28049072300,25900,25900,25900,25900,0
20240318,190900,28049072300,25900,25900,25900,25900,0
20240318,190800,28049072300,25900,25900,25900,25900,0
20240318,190700,28049072300,25900,25900,25900,25900,0
20240318,190600,28049072300,25900,25900,25900,25900,0
20240318,190500,28049072300,25900,25900,25900,25900,0
20240318,190400,28049072300,25900,25900,25900,25900,0
20240318,190300,28049072300,25900,25900,25900,25900,0
20240318,190200,28049072300,25900,25900,25900,25900,11726
20240318,190100,28049072300,25900,25900,25900,25900,0
20240318,190000,28049072300,25900,25900,25900,25900,0
20240318,185900,28049072300,25900,25900,25900,25900,0
20240318,185800,28049072300,25900,25900,25900,25900,0
20240318,185700,28049072300,25900,25900,25900,25900,0
20240318,185600,28049072300,25900,25900,25900,25900,0
20240318,185500,28049072300,25900,25900,25900,25900,0
20240318,185400,28049072300,25900,25900,25900,25900,0
20240318,185300,28049072300,25900,25900,25900,25900,0
20240318,185200,28049072300,25900,25900,25900,25900,0
20240318,185100,28049072300,25900,25900,25900,25900,0
20240318,185000,28049072300,25900,25900,25900,25900,0
20240318,184900,28049072300,25900,25900,25900,25900,0
20240318,184800,28049072300,25900,25900,25900,25900,0
20240318,184700,28049072300,25900,25900,25900,25900,0
20240318,184600,28049072300,25900,25900,25900,25900,0
20240318,184500,28049072300,25900,25900,25900,25900,0
20240318,184400,28049072300,25900,25900,25900,25900,0
20240318,184300,28049072300,25900,25900,25900,25900,0
20240318,184200,28049072300,25900,25900,25900,25900,0
20240318,184100,28049072300,25900,25900,25900,25900,0
20240318,184000,28049072300,25900,25900,25900,25900,0
20240318,183900,28049072300,25900,25900,25900,25900,0
20240318,183800,28049072300,25900,25900,25900,25900,0
20240318,183700,28049072300,25900,25900,25900,25900,0
20240318,183600,28049072300,25900,25900,25900,25900,0
20240318,183500,28049072300,25900,25900,25900,25900,0
20240318,183400,28049072300,25900,25900,25900,25900,0
20240318,183300,28049072300,25900,25900,25900,25900,0
20240318,183200,28049072300,25900,25900,25900,25900,11726
20240318,183100,28049072300,25900,25900,25900,25900,0
20240318,183000,28049072300,25900,25900,25900,25900,0
20240318,182900,28049072300,25900,25900,25900,25900,0
20240318,182800,28049072300,25900,25900,25900,25900,0
20240318,182700,28049072300,25900,25900,25900,25900,0
20240318,182600,28049072300,25900,25900,25900,25900,0
20240318,182500,28049072300,25900,25900,25900,25900,0
20240318,182400,28049072300,25900,25900,25900,25900,0
20240318,182300,28049072300,25900,25900,25900,25900,0
20240318,182200,28049072300,25900,25900,25900,25900,0
20240318,182100,28049072300,25900,25900,25900,25900,0
20240318,182000,28049072300,25900,25900,25900,25900,0
20240318,181900,28049072300,25900,25900,25900,25900,0
20240318,181800,28049072300,25900,25900,25900,25900,0
20240318,181700,28049072300,25900,25900,25900,25900,0
20240318,181600,28049072300,25900,25900,25900,25900,0
20240318,181500,28049072300,25900,25900,25900,25900,0
20240318,181400,28049072300,25900,25900,25900,25900,0
20240318,181300,28049072300,25900,25900,25900,25900,0
20240318,181200,28049072300,25900,25900,25900,25900,0
20240318,181100,28049072300,25900,25900,25900,25900,0
20240318,181000,28049072300,25900,25900,25900,25900,0
20240318,180900,28049072300,25900,25900,25900,25900,0
20240318,180800,28049072300,25900,25900,25900,25900,0
20240318,180700,28049072300,25900,25900,25900,25900,0
20240318,180600,28049072300,25900,25900,25900,25900,0
20240318,180500,28049072300,25900,25900,25900,25900,0
20240318,180400,28049072300,25900,25900,25900,25900,0
20240318,180300,28049072300,25900,25900,25900,25900,0
20240318,180200,28049072300,25900,25900,25900,25900,11726
20240318,180100,28049072300,25900,25900,25900,25900,0
20240318,180000,28049072300,25900,25900,25900,25900,0
20240318,175900,28049072300,25900,25900,25900,25900,0
20240318,175800,28049072300,25900,25900,25900,25900,0
20240318,175700,28049072300,25900,25900,25900,25900,0
20240318,175600,28049072300,25900,25900,25900,25900,0
20240318,175500,28049072300,25900,25900,25900,25900,0
20240318,175400,28049072300,25900,25900,25900,25900,0
20240318,175300,28049072300,25900,25900,25900,25900,0
20240318,175200,28049072300,25900,25900,25900,25900,0
20240318,175100,28049072300,25900,25900,25900,25900,0
20240318,175000,28049072300,25900,25900,25900,25900,0
20240318,174900,28049072300,25900,25900,25900,25900,0
20240318,174800,28049072300,25900,25900,25900,25900,0
20240318,174700,28049072300,25900,25900,25900,25900,0
20240318,174600,28049072300,25900,25900,25900,25900,0
20240318,174500,28049072300,25900,25900,25900,25900,0
20240318,174400,28049072300,25900,25900,25900,25900,0
20240318,174300,28049072300,25900,25900,25900,25900,0
20240318,174200,28049072300,25900,25900,25900,25900,0
20240318,174100,28049072300,25900,25900,25900,25900,0
20240318,174000,28049072300,25900,25900,25900,25900,0
20240318,173900,28049072300,25900,25900,25900,25900,0
20240318,173800,28049072300,25900,25900,25900,25900,0
20240318,173700,28049072300,25900,25900,25900,25900,0
20240318,173600,28049072300,25900,25900,25900,25900,0
20240318,173500,28049072300,25900,25900,25900,25900,0
20240318,173400,28049072300,25900,25900,25900,25900,0
20240318,173300,28049072300,25900,25900,25900,25900,0
20240318,173200,28049072300,25900,25900,25900,25900,11726
20240318,173100,28049072300,25900,25900,25900,25900,0
20240318,173000,28049072300,25900,25900,25900,25900,0
20240318,172900,28049072300,25900,25900,25900,25900,0
20240318,172800,28049072300,25900,25900,25900,25900,0
20240318,172700,28049072300,25900,25900,25900,25900,0
20240318,172600,28049072300,25900,25900,25900,25900,0
20240318,172500,28049072300,25900,25900,25900,25900,0
20240318,172400,28049072300,25900,25900,25900,25900,0
20240318,172300,28049072300,25900,25900,25900,25900,0
20240318,172200,28049072300,25900,25900,25900,25900,0
20240318,172100,28049072300,25900,25900,25900,25900,0
20240318,172000,28049072300,25900,25900,25900,25900,0
20240318,171900,28049072300,25900,25900,25900,25900,0
20240318,171800,28049072300,25900,25900,25900,25900,0
20240318,171700,28049072300,25900,25900,25900,25900,0
20240318,171600,28049072300,25900,25900,25900,25900,0
20240318,171500,28049072300,25900,25900,25900,25900,0
20240318,171400,28049072300,25900,25900,25900,25900,0
20240318,171300,28049072300,25900,25900,25900,25900,0
20240318,171200,28049072300,25900,25900,25900,25900,0
20240318,171100,28049072300,25900,25900,25900,25900,0
20240318,171000,28049072300,25900,25900,25900,25900,0
20240318,170900,28049072300,25900,25900,25900,25900,0
20240318,170800,28049072300,25900,25900,25900,25900,0
20240318,170700,28049072300,25900,25900,25900,25900,0
20240318,170600,28049072300,25900,25900,25900,25900,0
20240318,170500,28049072300,25900,25900,25900,25900,0
20240318,170400,28049072300,25900,25900,25900,25900,0
20240318,170300,28049072300,25900,25900,25900,25900,0
20240318,170200,28049072300,25900,25900,25900,25900,11726
20240318,170100,28049072300,25900,25900,25900,25900,0
20240318,170000,28049072300,25900,25900,25900,25900,0
20240318,165900,28049072300,25900,25900,25900,25900,0
20240318,165800,28049072300,25900,25900,25900,25900,0
20240318,165700,28049072300,25900,25900,25900,25900,0
20240318,165600,28049072300,25900,25900,25900,25900,0
20240318,165500,28049072300,25900,25900,25900,25900,0
20240318,165400,28049072300,25900,25900,25900,25900,0
20240318,165300,28049072300,25900,25900,25900,25900,0
20240318,165200,28049072300,25900,25900,25900,25900,0
20240318,165100,28049072300,25900,25900,25900,25900,0
20240318,165000,28049072300,25900,25900,25900,25900,0
20240318,164900,28049072300,25900,25900,25900,25900,0
20240318,164800,28049072300,25900,25900,25900,25900,0
20240318,164700,28049072300,25900,25900,25900,25900,0
20240318,164600,28049072300,25900,25900,25900,25900,0
20240318,164500,28049072300,25900,25900,25900,25900,0
20240318,164400,28049072300,25900,25900,25900,25900,0
20240318,164300,28049072300,25900,25900,25900,25900,0
20240318,164200,28049072300,25900,25900,25900,25900,0
20240318,164100,28049072300,25900,25900,25900,25900,0
20240318,164000,28049072300,25900,25900,25900,25900,0
20240318,163900,28049072300,25900,25900,25900,25900,0
20240318,163800,28049072300,25900,25900,25900,25900,0
20240318,163700,28049072300,25900,25900,25900,25900,0
20240318,163600,28049072300,25900,25900,25900,25900,0
20240318,163500,28049072300,25900,25900,25900,25900,0
20240318,163400,28049072300,25900,25900,25900,25900,0
20240318,163300,28049072300,25900,25900,25900,25900,0
20240318,163200,28049072300,25900,25900,25900,25900,11726
20240318,163100,28049072300,25900,25900,25900,25900,0
20240318,163000,28049072300,25900,25900,25900,25900,0
20240318,162900,28049072300,25900,25900,25900,25900,0
20240318,162800,28049072300,25900,25900,25900,25900,0
20240318,162700,28049072300,25900,25900,25900,25900,0
20240318,162600,28049072300,25900,25900,25900,25900,0
20240318,162500,28049072300,25900,25900,25900,25900,0
20240318,162400,28049072300,25900,25900,25900,25900,0
20240318,162300,28049072300,25900,25900,25900,25900,0
20240318,162200,28049072300,25900,25900,25900,25900,0
20240318,162100,28049072300,25900,25900,25900,25900,0
20240318,162000,28049072300,25900,25900,25900,25900,0
20240318,161900,28049072300,25900,25900,25900,25900,0
20240318,161800,28049072300,25900,25900,25900,25900,0
20240318,161700,28049072300,25900,25900,25900,25900,0
20240318,161600,28049072300,25900,25900,25900,25900,0
20240318,161500,28049072300,25900,25900,25900,25900,0
20240318,161400,28049072300,25900,25900,25900,25900,0
20240318,161300,28049072300,25900,25900,25900,25900,0
20240318,161200,28049072300,25900,25900,25900,25900,0
20240318,161100,28049072300,25900,25900,25900,25900,0
20240318,161000,28049072300,25900,25900,25900,25900,0
20240318,160900,28049072300,25900,25900,25900,25900,0
20240318,160800,28049072300,25900,25900,25900,25900,0
20240318,160700,28049072300,25900,25900,25900,25900,0
20240318,160600,28049072300,25900,25900,25900,25900,0
20240318,160500,28049072300,25900,25900,25900,25900,0
20240318,160400,28049072300,25900,25900,25900,25900,0
20240318,160300,28049072300,25900,25900,25900,25900,0
20240318,160200,28049072300,25900,25900,25900,25900,11726
20240318,160100,28049072300,25900,25900,25900,25900,0
20240318,160000,28049072300,25900,25900,25900,25900,0
20240318,155900,28049072300,25900,25900,25900,25900,0
20240318,155800,28049072300,25900,25900,25900,25900,0
20240318,155700,28049072300,25900,25900,25900,25900,0
20240318,155600,28049072300,25900,25900,25900,25900,0
20240318,155500,28049072300,25900,25900,25900,25900,0
20240318,155400,28049072300,25900,25900,25900,25900,0
20240318,155300,28049072300,25900,25900,25900,25900,0
20240318,155200,28049072300,25900,25900,25900,25900,0
20240318,155100,28049072300,25900,25900,25900,25900,0
20240318,155000,28049072300,25900,25900,25900,25900,0
20240318,154900,28049072300,25900,25900,25900,25900,0
20240318,154800,28049072300,25900,25900,25900,25900,0
20240318,154700,28049072300,25900,25900,25900,25900,0
20240318,154600,28049072300,25900,25900,25900,25900,0
20240318,154500,28049072300,25900,25900,25900,25900,0
20240318,154400,28049072300,25900,25900,25900,25900,0
20240318,154300,28049072300,25900,25900,25900,25900,0
20240318,154200,28049072300,25900,25900,25900,25900,0
20240318,154100,28049072300,25900,25900,25900,25900,0
20240318,154000,28049072300,25900,25900,25900,25900,0
20240318,153900,28049072300,25900,25900,25900,25900,0
20240318,153800,28049072300,25900,25900,25900,25900,0
20240318,153700,28049072300,25900,25900,25900,25900,0
20240318,153600,28049072300,25900,25900,25900,25900,0
20240318,153500,28049072300,25900,25900,25900,25900,0
20240318,153400,28049072300,25900,25900,25900,25900,0
20240318,153300,28049072300,25900,25900,25900,25900,0
20240318,153200,28049072300,25900,25900,25900,25900,11726
20240318,153100,28049072300,25900,25900,25900,25900,0
20240318,153000,28049072300,25900,25900,25900,25900,11726
20240318,152900,27745368900,25850,25850,25850,25850,0
20240318,152800,27745368900,25850,25850,25850,25850,0
20240318,152700,27745368900,25850,25850,25850,25850,0
20240318,152600,27745368900,25850,25850,25850,25850,0
20240318,152500,27745368900,25850,25850,25850,25850,0
20240318,152400,27745368900,25850,25850,25850,25850,0
20240318,152300,27745368900,25850,25850,25850,25850,0
20240318,152200,27745368900,25850,25850,25850,25850,0
20240318,152100,27745368900,25850,25850,25850,25850,0
20240318,152000,27745368900,25850,25850,25850,25850,0
20240318,151900,27745368900,25850,25950,26000,25800,3442
20240318,151800,27656342700,25900,25900,25950,25900,2325
20240318,151700,27596042600,25950,25850,26000,25850,4010
20240318,151600,27491996950,25900,25850,25900,25850,1733
20240318,151500,27447157400,25900,25850,25900,25850,1492
20240318,151400,27408549200,25900,25850,25900,25850,999
20240318,151300,27382702700,25900,25850,25900,25850,923
20240318,151200,27358817650,25900,25800,25900,25800,1917
20240318,151100,27309259300,25850,25800,25850,25750,1610
20240318,151000,27267709250,25850,25800,25850,25800,1715
20240318,150900,27223444600,25800,25800,25850,25800,1844
20240318,150800,27175829650,25850,25750,25850,25750,1783
20240318,150700,27129823150,25750,25750,25800,25750,2120
20240318,150600,27075205100,25800,25800,25850,25750,1961
20240318,150500,27024640300,25850,25850,25900,25800,1359
20240318,150400,26989512300,25800,25750,25850,25750,2529
20240318,150300,26924240550,25750,25750,25800,25750,1144
20240318,150200,26894742650,25750,25800,25850,25750,975
20240318,150100,26869579900,25750,25850,25850,25750,6243
20240318,150000,26708561400,25850,25900,25900,25850,1921
20240318,145900,26658885850,25900,25950,25950,25850,2749
20240318,145800,26587689050,25950,25950,26000,25900,2402
20240318,145700,26525349050,25950,25950,26000,25950,1057
20240318,145600,26497886850,25950,25950,26000,25900,942
20240318,145500,26473432300,26000,25950,26000,25900,1417
20240318,145400,26436633200,26000,25900,26000,25900,1801
20240318,145300,26389933600,25900,26000,26000,25900,1322
20240318,145200,26355615850,25950,25950,26000,25900,1902
20240318,145100,26306237050,25950,25900,25950,25900,1343
20240318,145000,26271415400,25900,25900,25950,25800,2438
20240318,144900,26208272800,25900,25800,25900,25800,1053
20240318,144800,26181035450,25800,25800,25900,25800,1047
20240318,144700,26153985250,25800,25850,25850,25800,1456
20240318,144600,26116398400,25800,25750,25850,25750,1563
20240318,144500,26076073850,25800,25850,25850,25700,3926
20240318,144400,25974949700,25850,25750,25850,25750,1594
20240318,144300,25933807100,25750,25750,25800,25700,1874
20240318,144200,25885536100,25800,25750,25800,25750,989
20240318,144100,25860053650,25800,25800,25800,25750,945
20240318,144000,25835685050,25750,25750,25800,25750,1888
20240318,143900,25787054500,25750,25750,25800,25700,1636
20240318,143800,25744937200,25800,25800,25800,25700,2707
20240318,143700,25675227400,25850,25750,25850,25750,1650
20240318,143600,25632696100,25800,25800,25800,25750,835
20240318,143500,25611178450,25750,25750,25800,25750,799
20240318,143400,25590594750,25700,25700,25800,25700,1255
20240318,143300,25558295950,25750,25750,25800,25700,712
20240318,143200,25539951150,25800,25750,25800,25700,2476
20240318,143100,25476227250,25800,25750,25800,25700,2262
20240318,143000,25417947300,25750,25800,25850,25750,3044
20240318,142900,25339493900,25750,25850,26000,25700,11042
20240318,142800,25054880400,25850,25850,25900,25850,1138
20240318,142700,25025453050,25900,25900,25950,25850,1901
20240318,142600,24976288450,25900,25900,26000,25850,2221
20240318,142500,24918762700,25900,25950,26000,25900,1301
20240318,142400,24884993200,26000,25950,26000,25900,576
20240318,142300,24870031600,25950,26000,26050,25900,855
20240318,142200,24847835900,26000,25950,26100,25950,1252
20240318,142100,24815314200,25900,25950,26000,25900,867
20240318,142000,24792830450,25900,25950,26000,25900,822
20240318,141900,24771517650,26000,25900,26000,25900,713
20240318,141800,24753011000,26000,26000,26050,25900,2216
20240318,141700,24695473000,25950,25950,26000,25950,1132
20240318,141600,24666071700,25950,25950,26000,25950,713
20240318,141500,24647558550,25950,26050,26050,25950,1385
20240318,141400,24611536200,26000,26000,26050,25950,823
20240318,141300,24590141900,26000,25850,26000,25850,1306
20240318,141200,24556271700,25900,25900,25950,25800,2235
20240318,141100,24498412150,25900,25850,25950,25850,457
20240318,141000,24486578800,25850,25850,25900,25800,1495
20240318,140900,24447958800,25850,25850,25900,25850,760
20240318,140800,24428302700,25900,25800,25900,25800,1413
20240318,140700,24391779950,25800,25800,25850,25800,1119
20240318,140600,24362878600,25800,25800,25850,25750,800
20240318,140500,24342229550,25800,25800,25850,25800,1413
20240318,140400,24305763750,25800,25850,25900,25800,1425
20240318,140300,24268928350,25850,25850,25900,25800,734
20240318,140200,24249961750,25850,25950,25950,25850,804
20240318,140100,24229140850,25850,25850,26000,25850,2226
20240318,140000,24171497700,25850,25850,25900,25850,620
20240318,135900,24155456800,25850,25850,25900,25850,1210
20240318,135800,24124157000,25850,25850,25900,25850,975
20240318,135700,24098939800,25800,25800,25900,25750,8270
20240318,135600,23885329950,25800,25850,25900,25800,1167
20240318,135500,23855198050,25850,25850,25900,25800,1681
20240318,135400,23811726700,25800,25900,25900,25800,6518
20240318,135300,23643352350,25850,25850,25950,25850,2384
20240318,135200,23581612850,25900,25900,25950,25850,1165
20240318,135100,23551445550,25900,25950,25950,25900,1470
20240318,135000,23513333700,26050,25950,26050,25900,1045
20240318,134900,23486211300,25950,25950,25950,25900,2734
20240318,134800,23415359850,25950,25950,26000,25900,4452
20240318,134700,23299922050,25950,25950,26050,25950,1236
20240318,134600,23267834650,25950,26000,26000,25950,961
20240318,134500,23242886250,26000,25950,26050,25950,1831
20240318,134400,23195354800,26000,26000,26100,25950,2411
20240318,134300,23132679350,26000,26000,26100,26000,1206
20240318,134200,23101295600,26100,26000,26100,26000,596
20240318,134100,23085768900,26000,26050,26100,26000,923
20240318,134000,23061718200,26050,26100,26100,26000,1171
20240318,133900,23031229700,26100,26000,26150,26000,772
20240318,133800,23011097050,26050,26050,26100,26000,1114
20240318,133700,22982078750,26050,26100,26150,26000,4368
20240318,133600,22868287950,26100,26100,26150,26050,853
20240318,133500,22846024900,26050,26100,26100,26050,571
20240318,133400,22831131150,26100,26200,26200,26050,794
20240318,133300,22810403400,26150,26100,26150,26050,2156
20240318,133200,22754084900,26050,26100,26100,26050,762
20240318,133100,22734218800,26050,26050,26100,26050,533
20240318,133000,22720313600,26150,26000,26150,26000,1271
20240318,132900,22687192800,26000,26150,26150,26000,2836
20240318,132800,22613327950,26150,26100,26150,26050,947
20240318,132700,22588606350,26100,26050,26100,26000,661
20240318,132600,22571402050,26000,26000,26100,26000,1190
20240318,132500,22540412950,26000,26050,26050,26000,640
20240318,132400,22523753350,26050,26050,26150,26050,777
20240318,132300,22503492600,26050,26100,26150,26050,861
20240318,132200,22481020150,26150,26050,26150,26050,631
20240318,132100,22464541600,26050,26050,26150,26050,1011
20240318,132000,22438162450,26100,26100,26150,26100,1025
20240318,131900,22411403850,26100,26150,26150,26100,339
20240318,131800,22402544500,26150,26150,26200,26100,1467
20240318,131700,22364230800,26100,26150,26200,26100,1351
20240318,131600,22328864300,26150,26100,26150,26100,657
20240318,131500,22311700050,26100,26150,26150,26100,838
20240318,131400,22289808850,26150,26100,26150,26100,419
20240318,131300,22278858250,26150,26100,26150,26050,1258
20240318,131200,22246019550,26100,26100,26100,26050,783
20240318,131100,22225588900,26050,26100,26100,26050,400
20240318,131000,22215155200,26050,26050,26100,26050,1341
20240318,130900,22180211900,26050,26050,26100,26000,1542
20240318,130800,22140025150,26100,26000,26100,26000,1628
20240318,130700,22097679750,26000,26050,26050,26000,828
20240318,130600,22076115300,26050,26000,26050,26000,347
20240318,130500,22067078100,26050,26050,26050,26000,609
20240318,130400,22051228800,26000,26100,26100,26000,1420
20240318,130300,22014277400,26050,26000,26100,26000,1340
20240318,130200,21979397250,25950,26100,26100,25900,4450
20240318,130100,21863765500,26100,26000,26100,25950,23063
20240318,130000,21264114250,25950,25950,26000,25950,780
20240318,125900,21243861900,26000,25950,26000,25950,825
20240318,125800,21222438650,25950,26000,26000,25950,571
20240318,125700,21207610550,25950,25950,26000,25950,1064
20240318,125600,21179987900,26000,25950,26000,25900,2452
20240318,125500,21116371200,26000,26000,26000,25900,2950
20240318,125400,21039837300,25950,25950,26000,25900,666
20240318,125300,21022549350,25900,25900,25950,25900,1217
20240318,125200,20991002600,25950,25950,26000,25950,1654
20240318,125100,20948071700,26000,25900,26000,25850,7030
20240318,125000,20765971400,25900,25950,26000,25900,2998
20240318,124900,20688212250,25950,26050,26050,25950,10713
20240318,124800,20409713500,26050,26150,26150,26000,5231
20240318,124700,20273350150,26150,26100,26150,26100,1583
20240318,124600,20231970450,26150,26100,26150,26050,745
20240318,124500,20212514750,26150,26150,26150,26050,1867
20240318,124400,20163802400,26100,26150,26150,26100,1728
20240318,124300,20118634750,26200,26150,26250,26150,320
20240318,124200,20110251000,26200,26200,26250,26150,998
20240318,124100,20084101500,26200,26150,26200,26150,747
20240318,124000,20064550200,26200,26150,26200,26150,1704
20240318,123900,20019979500,26200,26200,26250,26200,1575
20240318,123800,19978707650,26200,26200,26250,26150,1226
20240318,123700,19946581200,26150,26200,26200,26150,518
20240318,123600,19933023700,26200,26200,26250,26100,1749
20240318,123500,19887268750,26250,26250,26250,26200,351
20240318,123400,19878062950,26200,26200,26250,26150,974
20240318,123300,19852534350,26200,26250,26250,26200,669
20240318,123200,19834995950,26250,26250,26250,26200,712
20240318,123100,19816327050,26250,26300,26300,26100,1723
20240318,123000,19771148150,26250,26250,26300,26250,1540
20240318,122900,19730658400,26250,26200,26250,26200,1489
20240318,122800,19691636350,26200,26200,26200,26100,3715
20240318,122700,19594552750,26150,26200,26200,26150,625
20240318,122600,19578191750,26200,26200,26200,26150,820
20240318,122500,19556710300,26150,26150,26200,26150,489
20240318,122400,19543910950,26150,26150,26200,26150,1038
20240318,122300,19516755950,26150,26200,26250,26150,1979
20240318,122200,19464947000,26250,26250,26250,26200,1296
20240318,122100,19430972800,26250,26250,26250,26150,2514
20240318,122000,19365110450,26250,26250,26300,26250,1710
20240318,121900,19320199900,26250,26200,26300,26200,1957
20240318,121800,19268829050,26250,26250,26250,26200,1351
20240318,121700,19233416800,26200,26250,26300,26200,1466
20240318,121600,19194948350,26250,26200,26300,26200,1174
20240318,121500,19164129500,26200,26300,26300,26200,1781
20240318,121400,19117379400,26300,26250,26300,26250,2085
20240318,121300,19062628700,26250,26300,26300,26250,833
20240318,121200,19040726450,26250,26350,26350,26250,1069
20240318,121100,19012601300,26300,26350,26350,26300,3833
20240318,121000,18911660750,26300,26300,26350,26300,546
20240318,120900,18897289850,26350,26350,26350,26250,2152
20240318,120800,18840664100,26350,26300,26350,26300,714
20240318,120700,18821871250,26300,26300,26350,26300,749
20240318,120600,18802161950,26350,26350,26350,26300,1361
20240318,120500,18766347750,26300,26300,26350,26250,825
20240318,120400,18744637150,26300,26350,26350,26250,1567
20240318,120300,18703433450,26300,26350,26350,26300,1175
20240318,120200,18672500850,26350,26300,26350,26300,996
20240318,120100,18646296000,26350,26250,26350,26250,894
20240318,120000,18622757600,26350,26350,26350,26250,1568
20240318,115900,18581534500,26350,26350,26350,26300,1440
20240318,115800,18543648200,26300,26300,26350,26300,788
20240318,115700,18522907800,26300,26350,26350,26300,794
20240318,115600,18501996850,26350,26250,26350,26250,387
20240318,115500,18491815250,26350,26250,26350,26250,1820
20240318,115400,18443995950,26300,26350,26350,26250,525
20240318,115300,18430182800,26350,26250,26350,26250,1412
20240318,115200,18393055900,26300,26300,26300,26250,707
20240318,115100,18374467800,26300,26350,26350,26250,334
20240318,115000,18365687750,26350,26300,26350,26250,1990
20240318,114900,18313346950,26350,26350,26350,26350,763
20240318,114800,18293241900,26300,26350,26350,26300,803
20240318,114700,18272094400,26350,26300,26350,26250,1390
20240318,114600,18235536800,26250,26300,26300,26250,737
20240318,114500,18216175900,26250,26300,26300,26200,1797
20240318,114400,18168988850,26250,26300,26300,26250,1626
20240318,114300,18126276650,26300,26250,26300,26250,451
20240318,114200,18114418350,26300,26350,26350,26250,2111
20240318,114100,18058890000,26350,26400,26400,26350,1032
20240318,114000,18031676300,26350,26350,26400,26350,966
20240318,113900,18006215200,26350,26350,26350,26300,535
20240318,113800,17992132150,26350,26400,26400,26250,1291
20240318,113700,17958158650,26400,26300,26400,26300,2178
20240318,113600,17900822250,26350,26350,26350,26300,431
20240318,113500,17889472200,26300,26350,26350,26300,1306
20240318,113400,17855113250,26300,26400,26400,26300,6359
20240318,113300,17687589100,26350,26450,26450,26350,1601
20240318,113200,17645327500,26450,26400,26450,26400,1105
20240318,113100,17616127050,26400,26450,26450,26400,3709
20240318,113000,17518179150,26450,26450,26450,26400,505
20240318,112900,17504832650,26450,26400,26450,26400,1016
20240318,112800,17477969500,26400,26400,26450,26400,1290
20240318,112700,17443902400,26400,26400,26450,26350,5248
20240318,112600,17305286300,26350,26350,26450,26350,2124
20240318,112500,17249277450,26400,26350,26400,26350,880
20240318,112400,17226068050,26350,26450,26450,26350,925
20240318,112300,17201652700,26400,26400,26450,26350,1890
20240318,112200,17151797500,26400,26350,26500,26350,8724
20240318,112100,16921214850,26400,26400,26400,26300,2320
20240318,112000,16860049100,26350,26400,26400,26350,1224
20240318,111900,16827757000,26400,26350,26400,26350,449
20240318,111800,16815914200,26400,26350,26400,26300,1089
20240318,111700,16787238300,26300,26350,26350,26300,269
20240318,111600,16780150450,26350,26300,26400,26300,2998
20240318,111500,16701190000,26300,26350,26350,26300,571
20240318,111400,16686161350,26300,26350,26350,26250,705
20240318,111300,16667615600,26350,26350,26400,26250,1726
20240318,111200,16622205750,26350,26400,26400,26300,4663
20240318,111100,16499336400,26300,26300,26350,26250,2930
20240318,111000,16422234100,26300,26300,26300,26200,776
20240318,110900,16401851450,26300,26250,26300,26250,505
20240318,110800,16388585350,26200,26250,26300,26200,2494
20240318,110700,16323112250,26250,26300,26350,26250,1117
20240318,110600,16293737650,26350,26350,26350,26300,1374
20240318,110500,16257588150,26300,26300,26350,26300,849
20240318,110400,16235221350,26350,26350,26400,26300,2020
20240318,110300,16182041450,26350,26350,26400,26200,2552
20240318,110200,16114989000,26350,26300,26350,26200,6975
20240318,110100,15931556750,26350,26350,26350,26300,934
20240318,110000,15906976850,26400,26350,26400,26300,1446
20240318,105900,15868853950,26350,26400,26400,26300,908
20240318,105800,15844915150,26350,26350,26400,26350,2230
20240318,105700,15786137200,26400,26450,26450,26400,2145
20240318,105600,15729462400,26400,26400,26450,26400,2201
20240318,105500,15671341850,26450,26350,26450,26350,768
20240318,105400,15651052250,26350,26400,26400,26350,5498
20240318,105300,15505927550,26350,26350,26400,26300,371
20240318,105200,15496151150,26400,26350,26400,26350,632
20240318,105100,15479484800,26350,26350,26350,26300,4367
20240318,105000,15364541850,26350,26300,26350,26300,601
20240318,104900,15348714550,26300,26350,26350,26200,2354
20240318,104800,15286834350,26350,26250,26400,26250,1638
20240318,104700,15243734750,26250,26350,26350,26250,1549
20240318,104600,15202958800,26350,26400,26400,26350,3125
20240318,104500,15120516200,26400,26400,26400,26400,1313
20240318,104400,15085853000,26400,26350,26400,26250,2763
20240318,104300,15013083550,26350,26400,26400,26300,2452
20240318,104200,14948417350,26400,26400,26400,26300,2082
20240318,104100,14893562050,26400,26350,26400,26350,3050
20240318,104000,14813070750,26350,26350,26350,26250,1645
20240318,103900,14769782650,26400,26350,26400,26250,2126
20240318,103800,14713898600,26300,26300,26400,26300,1309
20240318,103700,14679441800,26300,26350,26350,26300,333
20240318,103600,14670673200,26350,26350,26400,26300,2235
20240318,103500,14611788300,26300,26350,26400,26300,2000
20240318,103400,14559171950,26300,26300,26350,26300,1341
20240318,103300,14523861850,26300,26350,26350,26300,1440
20240318,103200,14485978650,26350,26300,26350,26300,1035
20240318,103100,14458712200,26300,26300,26350,26300,849
20240318,103000,14436376850,26250,26300,26300,26250,915
20240318,102900,14412343800,26300,26300,26300,26250,1906
20240318,102800,14362292900,26250,26300,26300,26200,1586
20240318,102700,14320658050,26300,26250,26300,26250,576
20240318,102600,14305519400,26300,26300,26300,26250,990
20240318,102500,14279490300,26250,26250,26300,26200,1828
20240318,102400,14231559550,26250,26300,26300,26250,954
20240318,102300,14206493150,26250,26150,26300,26100,6455
20240318,102200,14037513750,26150,26150,26150,26000,2604
20240318,102100,13969633200,26150,26150,26150,26100,377
20240318,102000,13959779250,26150,26200,26200,26050,3507
20240318,101900,13868228800,26100,26150,26150,26050,4447
20240318,101800,13752142300,26150,26150,26200,26100,3635
20240318,101700,13657143550,26150,26250,26250,26150,3195
20240318,101600,13573449200,26250,26300,26300,26250,4290
20240318,101500,13460730900,26300,26400,26400,26300,3122
20240318,101400,13378485500,26400,26500,26500,26400,6138
20240318,101300,13216356600,26500,26450,26500,26400,3817
20240318,101200,13115376800,26500,26400,26500,26400,4405
20240318,101100,12998840250,26400,26450,26500,26400,6921
20240318,101000,12815814000,26450,26400,26450,26400,2457
20240318,100900,12750890600,26400,26400,26450,26350,5771
20240318,100800,12598542850,26400,26350,26400,26350,2401
20240318,100700,12535227900,26300,26300,26350,26300,1367
20240318,100600,12499222300,26350,26350,26400,26300,3855
20240318,100500,12397607200,26350,26300,26400,26300,1685
20240318,100400,12353213200,26350,26400,26400,26300,3865
20240318,100300,12251289650,26350,26350,26400,26300,6906
20240318,100200,12069345750,26300,26300,26350,26250,2999
20240318,100100,11990459100,26300,26300,26300,26250,988
20240318,100000,11964489200,26250,26300,26300,26250,2612
20240318,095900,11895870500,26300,26250,26300,26200,2644
20240318,095800,11826407350,26250,26200,26300,26200,1687
20240318,095700,11782126500,26250,26200,26250,26200,1458
20240318,095600,11743894650,26200,26200,26250,26150,2350
20240318,095500,11682321200,26250,26200,26250,26150,1388
20240318,095400,11645926150,26200,26250,26250,26200,2352
20240318,095300,11584222000,26250,26250,26300,26250,4281
20240318,095200,11471725650,26250,26200,26250,26100,2530
20240318,095100,11405445850,26200,26250,26250,26200,4101
20240318,095000,11297977750,26250,26300,26300,26200,4256
20240318,094900,11186190350,26250,26050,26300,26050,9792
20240318,094800,10929813950,26100,26100,26150,26050,4309
20240318,094700,10817405700,26150,25950,26150,25950,7725
20240318,094600,10616427750,25950,25950,26100,25900,6881
20240318,094500,10437607600,25950,26150,26200,25900,13675
20240318,094400,10081326550,26150,26150,26150,26100,3130
20240318,094300,9999558150,26100,26150,26200,26100,3959
20240318,094200,9896016650,26150,26150,26200,26100,5149
20240318,094100,9761390350,26150,26150,26200,26100,3426
20240318,094000,9671814700,26200,26300,26300,26150,9406
20240318,093900,9425542350,26300,26300,26350,26250,7211
20240318,093800,9235863850,26300,26250,26350,26250,9608
20240318,093700,8983405300,26250,26200,26250,26150,2851
20240318,093600,8908707850,26200,26250,26250,26100,7142
20240318,093500,8721682450,26250,26250,26300,26150,8842
20240318,093400,8489707650,26250,26050,26250,26000,11793
20240318,093300,8181282150,26050,26150,26150,26000,29247
20240318,093200,7419082300,26150,26150,26200,26100,5033
20240318,093100,7287481050,26100,25900,26150,25900,7989
20240318,093000,7079450850,25900,26100,26100,25900,11952
20240318,092900,6768244450,26100,26000,26100,25950,8067
20240318,092800,6558260900,25950,25850,26000,25850,4181
20240318,092700,6449720800,25900,25950,26000,25800,13218
20240318,092600,6107661400,25950,25850,26000,25850,21022
20240318,092500,5562891650,25850,25800,25900,25800,9533
20240318,092400,5316728850,25800,25800,25900,25800,14232
20240318,092300,4949062050,25800,25750,25800,25700,3821
20240318,092200,4850617250,25750,25700,25750,25650,3891
20240318,092100,4750604600,25700,25700,25750,25650,3467
20240318,092000,4661529000,25700,25700,25700,25650,3961
20240318,091900,4559818250,25700,25650,25700,25600,1644
20240318,091800,4517656600,25650,25650,25700,25650,2314
20240318,091700,4458294700,25650,25700,25700,25600,6544
20240318,091600,4290468250,25700,25650,25750,25650,5028
20240318,091500,4161331650,25650,25650,25700,25600,5564
20240318,091400,4018571100,25700,25750,25800,25650,14877
20240318,091300,3635757200,25700,25650,25750,25600,6551
20240318,091200,3467401950,25700,25550,25700,25550,7135
20240318,091100,3284630450,25550,25500,25600,25400,3902
20240318,091000,3185081200,25500,25450,25550,25350,9765
20240318,090900,2936473600,25400,25400,25500,25350,4155
20240318,090800,2830771850,25400,25300,25400,25250,5656
20240318,090700,2687630450,25250,25300,25300,25200,9373
20240318,090600,2451019450,25300,25600,25650,25250,24061
20240318,090500,1838920250,25600,25600,25650,25500,6733
20240318,090400,1666768000,25600,25500,25600,25500,6535
20240318,090300,1499733600,25500,25450,25550,25400,10813
20240318,090200,1224352850,25450,25500,25550,25350,6509
20240318,090100,1058849700,25550,25550,25600,25450,9136
20240318,090000,825635150,25600,25650,25650,25500,31732