KissMeData/375500/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,211700,4123780350,35000,35000,35000,35000,2464
20240308,211600,4123780350,35000,35000,35000,35000,0
20240308,211500,4123780350,35000,35000,35000,35000,0
20240308,211400,4123780350,35000,35000,35000,35000,0
20240308,211300,4123780350,35000,35000,35000,35000,0
20240308,211200,4123780350,35000,35000,35000,35000,0
20240308,211100,4123780350,35000,35000,35000,35000,0
20240308,211000,4123780350,35000,35000,35000,35000,0
20240308,210900,4123780350,35000,35000,35000,35000,0
20240308,210800,4123780350,35000,35000,35000,35000,0
20240308,210700,4123780350,35000,35000,35000,35000,0
20240308,210600,4123780350,35000,35000,35000,35000,0
20240308,210500,4123780350,35000,35000,35000,35000,0
20240308,210400,4123780350,35000,35000,35000,35000,0
20240308,210300,4123780350,35000,35000,35000,35000,0
20240308,210200,4123780350,35000,35000,35000,35000,0
20240308,210100,4123780350,35000,35000,35000,35000,0
20240308,210000,4123780350,35000,35000,35000,35000,0
20240308,205900,4123780350,35000,35000,35000,35000,0
20240308,205800,4123780350,35000,35000,35000,35000,0
20240308,205700,4123780350,35000,35000,35000,35000,0
20240308,205600,4123780350,35000,35000,35000,35000,0
20240308,205500,4123780350,35000,35000,35000,35000,0
20240308,205400,4123780350,35000,35000,35000,35000,0
20240308,205300,4123780350,35000,35000,35000,35000,0
20240308,205200,4123780350,35000,35000,35000,35000,0
20240308,205100,4123780350,35000,35000,35000,35000,0
20240308,205000,4123780350,35000,35000,35000,35000,0
20240308,204900,4123780350,35000,35000,35000,35000,0
20240308,204800,4123780350,35000,35000,35000,35000,0
20240308,204700,4123780350,35000,35000,35000,35000,2464
20240308,204600,4123780350,35000,35000,35000,35000,0
20240308,204500,4123780350,35000,35000,35000,35000,0
20240308,204400,4123780350,35000,35000,35000,35000,0
20240308,204300,4123780350,35000,35000,35000,35000,0
20240308,204200,4123780350,35000,35000,35000,35000,0
20240308,204100,4123780350,35000,35000,35000,35000,0
20240308,204000,4123780350,35000,35000,35000,35000,0
20240308,203900,4123780350,35000,35000,35000,35000,0
20240308,203800,4123780350,35000,35000,35000,35000,0
20240308,203700,4123780350,35000,35000,35000,35000,0
20240308,203600,4123780350,35000,35000,35000,35000,0
20240308,203500,4123780350,35000,35000,35000,35000,0
20240308,203400,4123780350,35000,35000,35000,35000,0
20240308,203300,4123780350,35000,35000,35000,35000,0
20240308,203200,4123780350,35000,35000,35000,35000,0
20240308,203100,4123780350,35000,35000,35000,35000,0
20240308,203000,4123780350,35000,35000,35000,35000,0
20240308,202900,4123780350,35000,35000,35000,35000,0
20240308,202800,4123780350,35000,35000,35000,35000,0
20240308,202700,4123780350,35000,35000,35000,35000,0
20240308,202600,4123780350,35000,35000,35000,35000,0
20240308,202500,4123780350,35000,35000,35000,35000,0
20240308,202400,4123780350,35000,35000,35000,35000,0
20240308,202300,4123780350,35000,35000,35000,35000,0
20240308,202200,4123780350,35000,35000,35000,35000,0
20240308,202100,4123780350,35000,35000,35000,35000,0
20240308,202000,4123780350,35000,35000,35000,35000,0
20240308,201900,4123780350,35000,35000,35000,35000,0
20240308,201800,4123780350,35000,35000,35000,35000,0
20240308,201700,4123780350,35000,35000,35000,35000,2464
20240308,201600,4123780350,35000,35000,35000,35000,0
20240308,201500,4123780350,35000,35000,35000,35000,0
20240308,201400,4123780350,35000,35000,35000,35000,0
20240308,201300,4123780350,35000,35000,35000,35000,0
20240308,201200,4123780350,35000,35000,35000,35000,0
20240308,201100,4123780350,35000,35000,35000,35000,0
20240308,201000,4123780350,35000,35000,35000,35000,0
20240308,200900,4123780350,35000,35000,35000,35000,0
20240308,200800,4123780350,35000,35000,35000,35000,0
20240308,200700,4123780350,35000,35000,35000,35000,0
20240308,200600,4123780350,35000,35000,35000,35000,0
20240308,200500,4123780350,35000,35000,35000,35000,0
20240308,200400,4123780350,35000,35000,35000,35000,0
20240308,200300,4123780350,35000,35000,35000,35000,0
20240308,200200,4123780350,35000,35000,35000,35000,0
20240308,200100,4123780350,35000,35000,35000,35000,0
20240308,200000,4123780350,35000,35000,35000,35000,0
20240308,195900,4123780350,35000,35000,35000,35000,0
20240308,195800,4123780350,35000,35000,35000,35000,0
20240308,195700,4123780350,35000,35000,35000,35000,0
20240308,195600,4123780350,35000,35000,35000,35000,0
20240308,195500,4123780350,35000,35000,35000,35000,0
20240308,195400,4123780350,35000,35000,35000,35000,0
20240308,195300,4123780350,35000,35000,35000,35000,0
20240308,195200,4123780350,35000,35000,35000,35000,0
20240308,195100,4123780350,35000,35000,35000,35000,0
20240308,195000,4123780350,35000,35000,35000,35000,0
20240308,194900,4123780350,35000,35000,35000,35000,0
20240308,194800,4123780350,35000,35000,35000,35000,0
20240308,194700,4123780350,35000,35000,35000,35000,2464
20240308,194600,4123780350,35000,35000,35000,35000,0
20240308,194500,4123780350,35000,35000,35000,35000,0
20240308,194400,4123780350,35000,35000,35000,35000,0
20240308,194300,4123780350,35000,35000,35000,35000,0
20240308,194200,4123780350,35000,35000,35000,35000,0
20240308,194100,4123780350,35000,35000,35000,35000,0
20240308,194000,4123780350,35000,35000,35000,35000,0
20240308,193900,4123780350,35000,35000,35000,35000,0
20240308,193800,4123780350,35000,35000,35000,35000,0
20240308,193700,4123780350,35000,35000,35000,35000,0
20240308,193600,4123780350,35000,35000,35000,35000,0
20240308,193500,4123780350,35000,35000,35000,35000,0
20240308,193400,4123780350,35000,35000,35000,35000,0
20240308,193300,4123780350,35000,35000,35000,35000,0
20240308,193200,4123780350,35000,35000,35000,35000,0
20240308,193100,4123780350,35000,35000,35000,35000,0
20240308,193000,4123780350,35000,35000,35000,35000,0
20240308,192900,4123780350,35000,35000,35000,35000,0
20240308,192800,4123780350,35000,35000,35000,35000,0
20240308,192700,4123780350,35000,35000,35000,35000,0
20240308,192600,4123780350,35000,35000,35000,35000,0
20240308,192500,4123780350,35000,35000,35000,35000,0
20240308,192400,4123780350,35000,35000,35000,35000,0
20240308,192300,4123780350,35000,35000,35000,35000,0
20240308,192200,4123780350,35000,35000,35000,35000,0
20240308,192100,4123780350,35000,35000,35000,35000,0
20240308,192000,4123780350,35000,35000,35000,35000,0
20240308,191900,4123780350,35000,35000,35000,35000,0
20240308,191800,4123780350,35000,35000,35000,35000,0
20240308,191700,4123780350,35000,35000,35000,35000,2464
20240308,191600,4123780350,35000,35000,35000,35000,0
20240308,191500,4123780350,35000,35000,35000,35000,0
20240308,191400,4123780350,35000,35000,35000,35000,0
20240308,191300,4123780350,35000,35000,35000,35000,0
20240308,191200,4123780350,35000,35000,35000,35000,0
20240308,191100,4123780350,35000,35000,35000,35000,0
20240308,191000,4123780350,35000,35000,35000,35000,0
20240308,190900,4123780350,35000,35000,35000,35000,0
20240308,190800,4123780350,35000,35000,35000,35000,0
20240308,190700,4123780350,35000,35000,35000,35000,0
20240308,190600,4123780350,35000,35000,35000,35000,0
20240308,190500,4123780350,35000,35000,35000,35000,0
20240308,190400,4123780350,35000,35000,35000,35000,0
20240308,190300,4123780350,35000,35000,35000,35000,0
20240308,190200,4123780350,35000,35000,35000,35000,0
20240308,190100,4123780350,35000,35000,35000,35000,0
20240308,190000,4123780350,35000,35000,35000,35000,0
20240308,185900,4123780350,35000,35000,35000,35000,0
20240308,185800,4123780350,35000,35000,35000,35000,0
20240308,185700,4123780350,35000,35000,35000,35000,0
20240308,185600,4123780350,35000,35000,35000,35000,0
20240308,185500,4123780350,35000,35000,35000,35000,0
20240308,185400,4123780350,35000,35000,35000,35000,0
20240308,185300,4123780350,35000,35000,35000,35000,0
20240308,185200,4123780350,35000,35000,35000,35000,0
20240308,185100,4123780350,35000,35000,35000,35000,0
20240308,185000,4123780350,35000,35000,35000,35000,0
20240308,184900,4123780350,35000,35000,35000,35000,0
20240308,184800,4123780350,35000,35000,35000,35000,0
20240308,184700,4123780350,35000,35000,35000,35000,2464
20240308,184600,4123780350,35000,35000,35000,35000,0
20240308,184500,4123780350,35000,35000,35000,35000,0
20240308,184400,4123780350,35000,35000,35000,35000,0
20240308,184300,4123780350,35000,35000,35000,35000,0
20240308,184200,4123780350,35000,35000,35000,35000,0
20240308,184100,4123780350,35000,35000,35000,35000,0
20240308,184000,4123780350,35000,35000,35000,35000,0
20240308,183900,4123780350,35000,35000,35000,35000,0
20240308,183800,4123780350,35000,35000,35000,35000,0
20240308,183700,4123780350,35000,35000,35000,35000,0
20240308,183600,4123780350,35000,35000,35000,35000,0
20240308,183500,4123780350,35000,35000,35000,35000,0
20240308,183400,4123780350,35000,35000,35000,35000,0
20240308,183300,4123780350,35000,35000,35000,35000,0
20240308,183200,4123780350,35000,35000,35000,35000,0
20240308,183100,4123780350,35000,35000,35000,35000,0
20240308,183000,4123780350,35000,35000,35000,35000,0
20240308,182900,4123780350,35000,35000,35000,35000,0
20240308,182800,4123780350,35000,35000,35000,35000,0
20240308,182700,4123780350,35000,35000,35000,35000,0
20240308,182600,4123780350,35000,35000,35000,35000,0
20240308,182500,4123780350,35000,35000,35000,35000,0
20240308,182400,4123780350,35000,35000,35000,35000,0
20240308,182300,4123780350,35000,35000,35000,35000,0
20240308,182200,4123780350,35000,35000,35000,35000,0
20240308,182100,4123780350,35000,35000,35000,35000,0
20240308,182000,4123780350,35000,35000,35000,35000,0
20240308,181900,4123780350,35000,35000,35000,35000,0
20240308,181800,4123780350,35000,35000,35000,35000,0
20240308,181700,4123780350,35000,35000,35000,35000,2464
20240308,181600,4123780350,35000,35000,35000,35000,0
20240308,181500,4123780350,35000,35000,35000,35000,0
20240308,181400,4123780350,35000,35000,35000,35000,0
20240308,181300,4123780350,35000,35000,35000,35000,0
20240308,181200,4123780350,35000,35000,35000,35000,0
20240308,181100,4123780350,35000,35000,35000,35000,0
20240308,181000,4123780350,35000,35000,35000,35000,0
20240308,180900,4123780350,35000,35000,35000,35000,0
20240308,180800,4123780350,35000,35000,35000,35000,0
20240308,180700,4123780350,35000,35000,35000,35000,0
20240308,180600,4123780350,35000,35000,35000,35000,0
20240308,180500,4123780350,35000,35000,35000,35000,0
20240308,180400,4123780350,35000,35000,35000,35000,0
20240308,180300,4123780350,35000,35000,35000,35000,0
20240308,180200,4123780350,35000,35000,35000,35000,0
20240308,180100,4123780350,35000,35000,35000,35000,0
20240308,180000,4123780350,35000,35000,35000,35000,0
20240308,175900,4123780350,35000,35000,35000,35000,0
20240308,175800,4123780350,35000,35000,35000,35000,0
20240308,175700,4123780350,35000,35000,35000,35000,0
20240308,175600,4123780350,35000,35000,35000,35000,0
20240308,175500,4123780350,35000,35000,35000,35000,0
20240308,175400,4123780350,35000,35000,35000,35000,0
20240308,175300,4123780350,35000,35000,35000,35000,0
20240308,175200,4123780350,35000,35000,35000,35000,0
20240308,175100,4123780350,35000,35000,35000,35000,0
20240308,175000,4123780350,35000,35000,35000,35000,0
20240308,174900,4123780350,35000,35000,35000,35000,0
20240308,174800,4123780350,35000,35000,35000,35000,0
20240308,174700,4123780350,35000,35000,35000,35000,2464
20240308,174600,4123780350,35000,35000,35000,35000,0
20240308,174500,4123780350,35000,35000,35000,35000,0
20240308,174400,4123780350,35000,35000,35000,35000,0
20240308,174300,4123780350,35000,35000,35000,35000,0
20240308,174200,4123780350,35000,35000,35000,35000,0
20240308,174100,4123780350,35000,35000,35000,35000,0
20240308,174000,4123780350,35000,35000,35000,35000,0
20240308,173900,4123780350,35000,35000,35000,35000,0
20240308,173800,4123780350,35000,35000,35000,35000,0
20240308,173700,4123780350,35000,35000,35000,35000,0
20240308,173600,4123780350,35000,35000,35000,35000,0
20240308,173500,4123780350,35000,35000,35000,35000,0
20240308,173400,4123780350,35000,35000,35000,35000,0
20240308,173300,4123780350,35000,35000,35000,35000,0
20240308,173200,4123780350,35000,35000,35000,35000,0
20240308,173100,4123780350,35000,35000,35000,35000,0
20240308,173000,4123780350,35000,35000,35000,35000,0
20240308,172900,4123780350,35000,35000,35000,35000,0
20240308,172800,4123780350,35000,35000,35000,35000,0
20240308,172700,4123780350,35000,35000,35000,35000,0
20240308,172600,4123780350,35000,35000,35000,35000,0
20240308,172500,4123780350,35000,35000,35000,35000,0
20240308,172400,4123780350,35000,35000,35000,35000,0
20240308,172300,4123780350,35000,35000,35000,35000,0
20240308,172200,4123780350,35000,35000,35000,35000,0
20240308,172100,4123780350,35000,35000,35000,35000,0
20240308,172000,4123780350,35000,35000,35000,35000,0
20240308,171900,4123780350,35000,35000,35000,35000,0
20240308,171800,4123780350,35000,35000,35000,35000,0
20240308,171700,4123780350,35000,35000,35000,35000,2464
20240308,171600,4123780350,35000,35000,35000,35000,0
20240308,171500,4123780350,35000,35000,35000,35000,0
20240308,171400,4123780350,35000,35000,35000,35000,0
20240308,171300,4123780350,35000,35000,35000,35000,0
20240308,171200,4123780350,35000,35000,35000,35000,0
20240308,171100,4123780350,35000,35000,35000,35000,0
20240308,171000,4123780350,35000,35000,35000,35000,0
20240308,170900,4123780350,35000,35000,35000,35000,0
20240308,170800,4123780350,35000,35000,35000,35000,0
20240308,170700,4123780350,35000,35000,35000,35000,0
20240308,170600,4123780350,35000,35000,35000,35000,0
20240308,170500,4123780350,35000,35000,35000,35000,0
20240308,170400,4123780350,35000,35000,35000,35000,0
20240308,170300,4123780350,35000,35000,35000,35000,0
20240308,170200,4123780350,35000,35000,35000,35000,0
20240308,170100,4123780350,35000,35000,35000,35000,0
20240308,170000,4123780350,35000,35000,35000,35000,0
20240308,165900,4123780350,35000,35000,35000,35000,0
20240308,165800,4123780350,35000,35000,35000,35000,0
20240308,165700,4123780350,35000,35000,35000,35000,0
20240308,165600,4123780350,35000,35000,35000,35000,0
20240308,165500,4123780350,35000,35000,35000,35000,0
20240308,165400,4123780350,35000,35000,35000,35000,0
20240308,165300,4123780350,35000,35000,35000,35000,0
20240308,165200,4123780350,35000,35000,35000,35000,0
20240308,165100,4123780350,35000,35000,35000,35000,0
20240308,165000,4123780350,35000,35000,35000,35000,0
20240308,164900,4123780350,35000,35000,35000,35000,0
20240308,164800,4123780350,35000,35000,35000,35000,0
20240308,164700,4123780350,35000,35000,35000,35000,2464
20240308,164600,4123780350,35000,35000,35000,35000,0
20240308,164500,4123780350,35000,35000,35000,35000,0
20240308,164400,4123780350,35000,35000,35000,35000,0
20240308,164300,4123780350,35000,35000,35000,35000,0
20240308,164200,4123780350,35000,35000,35000,35000,0
20240308,164100,4123780350,35000,35000,35000,35000,0
20240308,164000,4123780350,35000,35000,35000,35000,0
20240308,163900,4123780350,35000,35000,35000,35000,0
20240308,163800,4123780350,35000,35000,35000,35000,0
20240308,163700,4123780350,35000,35000,35000,35000,0
20240308,163600,4123780350,35000,35000,35000,35000,0
20240308,163500,4123780350,35000,35000,35000,35000,0
20240308,163400,4123780350,35000,35000,35000,35000,0
20240308,163300,4123780350,35000,35000,35000,35000,0
20240308,163200,4123780350,35000,35000,35000,35000,0
20240308,163100,4123780350,35000,35000,35000,35000,0
20240308,163000,4123780350,35000,35000,35000,35000,0
20240308,162900,4123780350,35000,35000,35000,35000,0
20240308,162800,4123780350,35000,35000,35000,35000,0
20240308,162700,4123780350,35000,35000,35000,35000,0
20240308,162600,4123780350,35000,35000,35000,35000,0
20240308,162500,4123780350,35000,35000,35000,35000,0
20240308,162400,4123780350,35000,35000,35000,35000,0
20240308,162300,4123780350,35000,35000,35000,35000,0
20240308,162200,4123780350,35000,35000,35000,35000,0
20240308,162100,4123780350,35000,35000,35000,35000,0
20240308,162000,4123780350,35000,35000,35000,35000,0
20240308,161900,4123780350,35000,35000,35000,35000,0
20240308,161800,4123780350,35000,35000,35000,35000,0
20240308,161700,4123780350,35000,35000,35000,35000,2464
20240308,161600,4123780350,35000,35000,35000,35000,0
20240308,161500,4123780350,35000,35000,35000,35000,0
20240308,161400,4123780350,35000,35000,35000,35000,0
20240308,161300,4123780350,35000,35000,35000,35000,0
20240308,161200,4123780350,35000,35000,35000,35000,0
20240308,161100,4123780350,35000,35000,35000,35000,0
20240308,161000,4123780350,35000,35000,35000,35000,0
20240308,160900,4123780350,35000,35000,35000,35000,0
20240308,160800,4123780350,35000,35000,35000,35000,0
20240308,160700,4123780350,35000,35000,35000,35000,0
20240308,160600,4123780350,35000,35000,35000,35000,0
20240308,160500,4123780350,35000,35000,35000,35000,0
20240308,160400,4123780350,35000,35000,35000,35000,0
20240308,160300,4123780350,35000,35000,35000,35000,0
20240308,160200,4123780350,35000,35000,35000,35000,0
20240308,160100,4123780350,35000,35000,35000,35000,0
20240308,160000,4123780350,35000,35000,35000,35000,0
20240308,155900,4123780350,35000,35000,35000,35000,0
20240308,155800,4123780350,35000,35000,35000,35000,0
20240308,155700,4123780350,35000,35000,35000,35000,0
20240308,155600,4123780350,35000,35000,35000,35000,0
20240308,155500,4123780350,35000,35000,35000,35000,0
20240308,155400,4123780350,35000,35000,35000,35000,0
20240308,155300,4123780350,35000,35000,35000,35000,0
20240308,155200,4123780350,35000,35000,35000,35000,0
20240308,155100,4123780350,35000,35000,35000,35000,0
20240308,155000,4123780350,35000,35000,35000,35000,0
20240308,154900,4123780350,35000,35000,35000,35000,0
20240308,154800,4123780350,35000,35000,35000,35000,0
20240308,154700,4123780350,35000,35000,35000,35000,2464
20240308,154600,4123780350,35000,35000,35000,35000,0
20240308,154500,4123780350,35000,35000,35000,35000,0
20240308,154400,4123780350,35000,35000,35000,35000,0
20240308,154300,4123780350,35000,35000,35000,35000,0
20240308,154200,4123780350,35000,35000,35000,35000,0
20240308,154100,4123780350,35000,35000,35000,35000,0
20240308,154000,4123780350,35000,35000,35000,35000,0
20240308,153900,4123780350,35000,35000,35000,35000,0
20240308,153800,4123780350,35000,35000,35000,35000,0
20240308,153700,4123780350,35000,35000,35000,35000,0
20240308,153600,4123780350,35000,35000,35000,35000,0
20240308,153500,4123780350,35000,35000,35000,35000,0
20240308,153400,4123780350,35000,35000,35000,35000,0
20240308,153300,4123780350,35000,35000,35000,35000,0
20240308,153200,4123780350,35000,35000,35000,35000,0
20240308,153100,4123780350,35000,35000,35000,35000,0
20240308,153000,4123780350,35000,35000,35000,35000,2464
20240308,152900,4037540350,35050,35050,35050,35050,0
20240308,152800,4037540350,35050,35050,35050,35050,0
20240308,152700,4037540350,35050,35050,35050,35050,0
20240308,152600,4037540350,35050,35050,35050,35050,0
20240308,152500,4037540350,35050,35050,35050,35050,0
20240308,152400,4037540350,35050,35050,35050,35050,0
20240308,152300,4037540350,35050,35050,35050,35050,0
20240308,152200,4037540350,35050,35050,35050,35050,0
20240308,152100,4037540350,35050,35050,35050,35050,0
20240308,152000,4037540350,35050,35050,35050,35050,0
20240308,151900,4037540350,35050,34950,35050,34950,390
20240308,151800,4023876150,35000,34950,35000,34950,112
20240308,151700,4019961150,34950,35000,35050,34850,220
20240308,151600,4012267800,35000,34850,35050,34850,160
20240308,151500,4006678450,34950,34850,35000,34850,130
20240308,151400,4002145300,34900,34950,35000,34900,335
20240308,151300,3990439800,34900,34850,34950,34850,93
20240308,151200,3987193550,34850,34900,34950,34850,159
20240308,151100,3981645950,34900,34800,35000,34800,133
20240308,151000,3976996850,34950,34950,35000,34800,306
20240308,150900,3966320350,34950,34950,35000,34850,187
20240308,150800,3959785000,34900,34900,34950,34900,359
20240308,150700,3947251600,34900,34900,34950,34800,96
20240308,150600,3943905350,34800,34900,35000,34800,2371
20240308,150500,3861235150,35100,34950,35100,34850,1234
20240308,150400,3818148550,35100,34900,35150,34900,1804
20240308,150300,3754919100,34900,34950,35000,34900,267
20240308,150200,3745584500,35000,35000,35000,34950,280
20240308,150100,3735798200,34950,34950,34950,34950,110
20240308,150000,3731953700,34950,34900,35000,34900,326
20240308,145900,3720560850,34950,34950,34950,34900,146
20240308,145800,3715459850,34900,35000,35000,34900,188
20240308,145700,3708889200,34950,34950,35000,34900,308
20240308,145600,3698120600,34900,34950,35000,34900,134
20240308,145500,3693443250,34950,34900,34950,34900,57
20240308,145400,3691451400,34950,34900,34950,34900,543
20240308,145300,3672482600,34900,34900,35000,34850,695
20240308,145200,3648198650,34900,34900,34950,34850,488
20240308,145100,3631163400,34900,34800,34950,34800,241
20240308,145000,3622752800,34800,34850,34950,34800,110
20240308,144900,3618918600,34850,34800,34950,34800,297
20240308,144800,3608557900,34850,34850,34850,34850,142
20240308,144700,3603609200,34850,34850,35000,34850,325
20240308,144600,3592261850,34900,34900,34900,34850,283
20240308,144500,3582394900,34850,34850,34850,34850,19
20240308,144400,3581732750,34850,34950,35000,34850,393
20240308,144300,3568017050,34950,34850,34950,34850,115
20240308,144200,3564004450,34900,34850,34900,34800,253
20240308,144100,3555184300,34850,34900,34950,34850,171
20240308,144000,3549216050,34900,34850,34900,34800,288
20240308,143900,3539178800,34850,34850,34850,34850,144
20240308,143800,3534160400,34900,34850,34900,34850,250
20240308,143700,3525443500,34850,34850,34850,34850,71
20240308,143600,3522969150,34850,34850,34850,34800,200
20240308,143500,3515999750,34850,34850,34950,34800,160
20240308,143400,3510420200,34800,34850,34900,34800,161
20240308,143300,3504814800,34900,34850,34900,34800,350
20240308,143200,3492612750,34850,34900,34900,34850,136
20240308,143100,3487872300,34900,34900,34950,34850,225
20240308,143000,3480018700,34850,34850,34900,34850,250
20240308,142900,3471302150,34900,34850,34900,34850,19
20240308,142800,3470639200,34900,34850,34900,34800,310
20240308,142700,3459833050,34850,34850,34950,34800,111
20240308,142600,3455960750,34850,34850,34900,34850,207
20240308,142500,3448745800,34850,34850,34900,34850,125
20240308,142400,3444389450,34950,34900,34950,34850,176
20240308,142300,3438247250,34900,34900,34900,34900,67
20240308,142200,3435908950,34900,34900,34950,34850,233
20240308,142100,3427779750,34850,34850,34900,34850,146
20240308,142000,3422687700,34850,34850,34950,34800,217
20240308,141900,3415126400,34950,34850,34950,34850,145
20240308,141800,3410067700,34900,34900,34900,34850,284
20240308,141700,3400160850,34950,34950,35000,34900,199
20240308,141600,3393200450,34900,34900,34950,34850,309
20240308,141500,3382416850,34950,34950,34950,34900,171
20240308,141400,3376446300,34900,34850,34900,34850,158
20240308,141300,3370937350,34850,34900,35000,34850,532
20240308,141200,3352366100,34900,34900,35000,34850,302
20240308,141100,3341825150,34850,34850,34950,34850,251
20240308,141000,3333071250,34950,34900,34950,34800,271
20240308,140900,3323622700,34900,34950,35000,34800,256
20240308,140800,3314698300,34950,34850,34950,34850,283
20240308,140700,3304819550,34900,34900,34950,34900,314
20240308,140600,3293857200,34900,34850,34950,34850,178
20240308,140500,3287649650,34850,34800,34950,34800,416
20240308,140400,3273147700,34900,34800,34900,34800,124
20240308,140300,3268827650,34800,34850,34950,34800,338
20240308,140200,3257046000,34850,34850,34850,34800,212
20240308,140100,3249663250,34850,34750,34900,34750,515
20240308,140000,3231715700,34750,34800,34850,34750,384
20240308,135900,3218359350,34800,34850,34850,34800,239
20240308,135800,3210040000,34800,34900,34900,34750,184
20240308,135700,3203639200,34900,34800,34900,34750,659
20240308,135600,3180687650,34800,34850,34850,34750,173
20240308,135500,3174665700,34850,34900,34900,34750,283
20240308,135400,3164822850,34900,34750,34900,34750,311
20240308,135300,3154001550,34800,34800,34850,34800,326
20240308,135200,3142655750,34800,34800,34850,34750,287
20240308,135100,3132664700,34750,34750,34800,34750,355
20240308,135000,3120326700,34750,34800,34800,34750,191
20240308,134900,3113684600,34800,34800,34850,34800,323
20240308,134800,3102440150,34800,34800,34850,34800,197
20240308,134700,3095584500,34800,34800,34850,34800,158
20240308,134600,3090085800,34850,34800,34850,34800,275
20240308,134500,3080510300,34800,34800,34800,34800,249
20240308,134400,3071845100,34800,34800,34850,34800,167
20240308,134300,3066032400,34850,34800,34850,34800,398
20240308,134200,3052176600,34800,34800,34800,34800,55
20240308,134100,3050262600,34800,34800,34900,34800,411
20240308,134000,3035951900,34800,34850,34850,34800,119
20240308,133900,3031808550,34850,34850,34900,34850,299
20240308,133800,3021385900,34850,34850,34950,34850,138
20240308,133700,3016571150,34850,34900,34900,34850,400
20240308,133600,3002624950,34900,34900,34950,34900,95
20240308,133500,2999309250,34900,34900,35000,34900,294
20240308,133400,2989042050,34900,34950,34950,34900,154
20240308,133300,2983665750,34900,34900,34950,34900,277
20240308,133200,2973997900,34950,34900,34950,34900,178
20240308,133100,2967780650,34900,34950,34950,34900,198
20240308,133000,2960869900,34950,34900,35100,34900,243
20240308,132900,2952358950,34900,34950,35000,34900,574
20240308,132800,2932301200,35000,34950,35000,34950,120
20240308,132700,2928104900,34950,34950,35000,34950,336
20240308,132600,2916357100,34950,34950,35000,34950,120
20240308,132500,2912159650,35000,35050,35050,34950,308
20240308,132400,2901391050,35150,34950,35150,34950,167
20240308,132300,2895540050,34950,35000,35050,34950,273
20240308,132200,2885987600,35050,35050,35150,35000,248
20240308,132100,2877295750,35050,35100,35100,35000,173
20240308,132000,2871231800,35100,35050,35100,35000,242
20240308,131900,2862751600,35050,35050,35100,35050,288
20240308,131800,2852652300,35050,35100,35100,35050,150
20240308,131700,2847388700,35100,35100,35100,35100,261
20240308,131600,2838227600,35100,35100,35150,35000,228
20240308,131500,2830227000,35100,35100,35100,35050,264
20240308,131400,2820964700,35100,35150,35150,35100,162
20240308,131300,2815277500,35150,35150,35200,35100,329
20240308,131200,2803717350,35150,35100,35150,35100,428
20240308,131100,2788679350,35100,35100,35150,35100,283
20240308,131000,2778741950,35100,35150,35150,35100,91
20240308,130900,2775547800,35100,35050,35150,35000,401
20240308,130800,2761483800,35100,35000,35100,35000,448
20240308,130700,2745777000,35000,35000,35050,35000,214
20240308,130600,2738284050,35000,35050,35050,34950,243
20240308,130500,2729781900,34950,34950,35050,34950,241
20240308,130400,2721346850,34950,35000,35000,34950,225
20240308,130300,2713477450,35000,35000,35000,35000,82
20240308,130200,2710607450,35100,34950,35100,34950,309
20240308,130100,2699783700,35050,35000,35050,34950,368
20240308,130000,2686906600,35000,35000,35100,35000,166
20240308,125900,2681091350,35000,35000,35000,35000,289
20240308,125800,2670976350,35000,35000,35050,35000,309
20240308,125700,2660153700,35050,34900,35050,34900,1265
20240308,125600,2615865150,34900,34950,35000,34900,239
20240308,125500,2607516500,34950,34950,34950,34950,187
20240308,125400,2600980850,34950,34950,35000,34950,223
20240308,125300,2593182950,34950,34950,34950,34950,313
20240308,125200,2582243600,34950,34950,35000,34950,157
20240308,125100,2576756300,35000,34900,35000,34900,272
20240308,125000,2567251650,34900,34950,34950,34900,280
20240308,124900,2557475100,34900,34900,34950,34900,172
20240308,124800,2551468250,34900,34900,34950,34900,368
20240308,124700,2538625000,34900,34900,34950,34900,268
20240308,124600,2529266800,34900,34900,34950,34900,572
20240308,124500,2509299750,34900,34900,34950,34900,231
20240308,124400,2501236750,34950,34950,34950,34900,193
20240308,124300,2494500500,35000,34950,35000,34900,160
20240308,124200,2488907300,34900,34900,35000,34900,347
20240308,124100,2476779750,34900,34950,35000,34900,135
20240308,124000,2472061800,34900,34900,34950,34900,304
20240308,123900,2461451100,34900,34900,34950,34900,92
20240308,123800,2458240200,34900,35000,35050,34900,261
20240308,123700,2449121100,34900,34850,35000,34850,223
20240308,123600,2441341100,34900,35050,35050,34850,304
20240308,123500,2430735450,35050,34950,35050,34900,210
20240308,123400,2423393400,34900,34900,34950,34900,243
20240308,123300,2414910350,34900,35050,35050,34900,132
20240308,123200,2410294000,34950,35000,35150,34900,374
20240308,123100,2397216850,35000,34950,35000,34900,265
20240308,123000,2387956550,34900,34900,34950,34850,376
20240308,122900,2374828400,34850,34850,34850,34850,173
20240308,122800,2368799350,34900,34850,34900,34850,191
20240308,122700,2362142950,34950,34850,34950,34850,254
20240308,122600,2353282500,34850,34850,34850,34800,207
20240308,122500,2346071350,34850,34850,34900,34850,94
20240308,122400,2342795250,34950,34800,34950,34800,326
20240308,122300,2331437350,34850,34850,34850,34800,159
20240308,122200,2325900050,34850,34800,34850,34800,253
20240308,122100,2317088900,34900,34800,34900,34800,245
20240308,122000,2308553950,34800,34800,34800,34750,549
20240308,121900,2289450900,34800,34800,34900,34750,204
20240308,121800,2282345500,34750,34750,34750,34750,177
20240308,121700,2276194750,34800,34800,34800,34750,145
20240308,121600,2271150500,34800,34800,34850,34800,766
20240308,121500,2244488000,34800,34800,34850,34800,145
20240308,121400,2239441900,34800,34800,34800,34800,227
20240308,121300,2231542300,34800,34800,34850,34700,293
20240308,121200,2221347250,34800,34800,34800,34800,255
20240308,121100,2212473250,34800,34800,34800,34800,182
20240308,121000,2206139650,34850,34800,34850,34800,250
20240308,120900,2197435600,34800,34800,34800,34800,96
20240308,120800,2194094800,34850,34850,34950,34800,356
20240308,120700,2181689950,34850,34950,34950,34800,440
20240308,120600,2166339700,34900,34800,34900,34750,869
20240308,120500,2136052900,34800,34800,34800,34750,177
20240308,120400,2129896800,34800,34750,34800,34750,159
20240308,120300,2124371450,34750,34750,34850,34750,181
20240308,120200,2118079650,34750,34800,34900,34750,209
20240308,120100,2110802850,34800,34800,34800,34750,174
20240308,120000,2104749800,34800,34800,34800,34750,426
20240308,115900,2089925250,34750,34750,34750,34750,360
20240308,115800,2077415250,34750,34700,34750,34700,268
20240308,115700,2068113200,34700,34700,34800,34700,220
20240308,115600,2060471100,34700,34750,34750,34700,343
20240308,115500,2048565250,34750,34700,34750,34700,258
20240308,115400,2039610250,34750,34750,34800,34700,287
20240308,115300,2029636500,34750,34750,34750,34750,134
20240308,115200,2024980000,34750,34750,34950,34750,282
20240308,115100,2015156550,34950,34750,34950,34750,188
20240308,115000,2008618900,34750,34700,34800,34700,223
20240308,114900,2000873000,34700,34700,34850,34700,243
20240308,114800,1992431600,34750,34800,34800,34700,273
20240308,114700,1982954000,34700,34700,34850,34700,280
20240308,114600,1973231900,34700,34700,34850,34700,209
20240308,114500,1965969650,34700,34800,34800,34700,292
20240308,114400,1955823400,34850,34850,34850,34850,382
20240308,114300,1942510700,34850,34800,34950,34800,659
20240308,114200,1919535200,34750,34700,34750,34700,263
20240308,114100,1910404500,34750,34950,34950,34750,417
20240308,114000,1895894350,34950,34800,34950,34800,237
20240308,113900,1887641800,34800,34850,34850,34800,264
20240308,113800,1878453700,34800,34650,34900,34650,261
20240308,113700,1869371700,34700,34700,34700,34700,205
20240308,113600,1862258200,34700,34750,34750,34700,126
20240308,113500,1857884800,34750,34700,34800,34700,353
20240308,113400,1845629250,34700,34750,34750,34700,96
20240308,113300,1842297750,34700,34750,34750,34700,220
20240308,113200,1834656400,34750,34800,34800,34750,144
20240308,113100,1829648050,34750,34800,34800,34750,428
20240308,113000,1814770900,34750,34750,34750,34750,72
20240308,112900,1812268900,34800,34750,34800,34750,368
20240308,112800,1799476850,34800,34750,34800,34750,84
20240308,112700,1796557800,34750,34750,34950,34700,311
20240308,112600,1785743650,34750,34750,34850,34700,357
20240308,112500,1773325000,34700,34700,34800,34700,141
20240308,112400,1768432200,34700,34750,34850,34700,408
20240308,112300,1754252600,34700,34750,34750,34700,230
20240308,112200,1746268200,34750,34800,34800,34750,99
20240308,112100,1742827800,34800,34800,34800,34750,312
20240308,112000,1731974300,34800,34950,34950,34750,89
20240308,111900,1728878050,34750,34800,34950,34750,282
20240308,111800,1719071900,34750,34800,34800,34750,138
20240308,111700,1714273900,34750,34800,34800,34700,227
20240308,111600,1706390650,34750,34750,34800,34750,235
20240308,111500,1698220100,34750,34800,34800,34700,252
20240308,111400,1689464450,34750,34750,34750,34650,167
20240308,111300,1683669200,34700,34700,34800,34700,662
20240308,111200,1660692400,34700,34700,34750,34700,168
20240308,111100,1654862650,34750,34800,34800,34750,942
20240308,111000,1622122550,34800,34800,34850,34750,282
20240308,110900,1612311150,34800,34750,34850,34750,291
20240308,110800,1602187750,34750,34900,34900,34750,535
20240308,110700,1583555700,34850,34800,34900,34800,417
20240308,110600,1569031100,34800,34850,34850,34800,79
20240308,110500,1566281850,34850,34850,34950,34800,315
20240308,110400,1555305350,34850,34850,34900,34800,208
20240308,110300,1548056400,34850,34850,34950,34800,244
20240308,110200,1539554200,34950,34950,35000,34850,245
20240308,110100,1530991500,34950,34900,34950,34850,221
20240308,110000,1523274100,34950,34900,34950,34900,303
20240308,105900,1512695200,35050,35000,35050,34900,191
20240308,105800,1506017900,35050,35000,35150,34950,1044
20240308,105700,1469393050,35000,34950,35100,34950,443
20240308,105600,1453885100,34850,34950,35050,34850,1107
20240308,105500,1415127900,34950,34950,35000,34950,121
20240308,105400,1410898900,34900,35000,35050,34900,245
20240308,105300,1402334100,34900,34900,35000,34850,171
20240308,105200,1396365800,34950,34950,34950,34900,78
20240308,105100,1393640200,34950,34900,35100,34900,123
20240308,105000,1389331950,34900,35050,35050,34900,2248
20240308,104900,1310821550,35000,35100,35100,34950,49
20240308,104800,1309106800,35100,34950,35100,34950,314
20240308,104700,1298112400,34950,34950,34950,34950,80
20240308,104600,1295316400,34850,34950,35000,34850,176
20240308,104500,1289172250,34850,34950,35000,34850,144
20240308,104400,1284140600,34900,34950,35000,34900,167
20240308,104300,1278307850,34950,34800,35050,34800,1468
20240308,104200,1226999600,34850,34850,34850,34800,181
20240308,104100,1220699750,34800,34850,34850,34800,228
20240308,104000,1212761350,34950,34900,34950,34900,146
20240308,103900,1207664700,34900,34900,34950,34900,114
20240308,103800,1203686000,34900,34850,34950,34850,247
20240308,103700,1195064600,34900,34900,34900,34850,68
20240308,103600,1192691700,34850,34850,34850,34850,125
20240308,103500,1188335450,34850,34850,35000,34850,192
20240308,103400,1181636100,34850,34850,34900,34850,144
20240308,103300,1176617400,34850,34850,34900,34850,77
20240308,103200,1173933850,35000,34850,35000,34850,309
20240308,103100,1163142600,34850,34900,34900,34850,53
20240308,103000,1161295450,34900,34900,34900,34800,569
20240308,102900,1141437950,34900,34850,34900,34800,126
20240308,102800,1137045050,34850,34800,34850,34800,178
20240308,102700,1130846250,34850,34850,34900,34850,225
20240308,102600,1123000900,34800,34800,34850,34750,313
20240308,102500,1112108750,34800,34800,34850,34800,112
20240308,102400,1108209650,34800,34800,34900,34750,177
20240308,102300,1102049700,34800,34850,34850,34750,130
20240308,102200,1097528050,34850,34750,34900,34750,685
20240308,102100,1073651300,34750,34800,34800,34750,757
20240308,102000,1047311900,34800,34800,34850,34800,103
20240308,101900,1043726800,34800,34850,34850,34800,119
20240308,101800,1039584750,34850,34850,34900,34800,399
20240308,101700,1025687700,34850,34850,34850,34800,321
20240308,101600,1014503300,34850,34800,34950,34750,520
20240308,101500,996367450,34800,34900,34900,34800,922
20240308,101400,964197200,34900,34900,34950,34800,1247
20240308,101300,920781350,34850,34900,35000,34800,166
20240308,101200,914987450,34850,34900,34900,34800,299
20240308,101100,904566700,34900,34850,34900,34850,61
20240308,101000,902438300,34900,34850,34900,34850,195
20240308,100900,895636850,34900,34850,34900,34850,74
20240308,100800,893057500,34850,34950,35100,34850,86
20240308,100700,890053500,35100,34900,35100,34900,581
20240308,100600,869769700,34900,34900,34900,34900,128
20240308,100500,865302500,34950,35000,35250,34950,693
20240308,100400,841067750,35000,35050,35050,35000,606
20240308,100300,819834300,35050,35050,35100,35050,513
20240308,100200,801831650,35050,35050,35200,35050,158
20240308,100100,796286900,35100,35100,35100,35050,76
20240308,100000,793620950,35100,35200,35200,35100,276
20240308,095900,783931900,35300,35150,35300,35100,629
20240308,095800,761779750,35150,35150,35150,35150,60
20240308,095700,759670750,35150,35150,35300,35100,243
20240308,095600,751117250,35150,35100,35150,35100,81
20240308,095500,748271600,35100,35150,35200,35100,679
20240308,095400,724406350,35150,35200,35300,35150,142
20240308,095300,719400950,35200,35250,35250,35200,114
20240308,095200,715387700,35250,35250,35250,35250,78
20240308,095100,712638200,35250,35350,35400,35250,447
20240308,095000,696842450,35300,35250,35300,35250,148
20240308,094900,691623200,35250,35300,35350,35250,258
20240308,094800,682513500,35250,35250,35400,35250,282
20240308,094700,672555600,35250,35200,35250,35200,64
20240308,094600,670302500,35200,35350,35400,35200,568
20240308,094500,650250250,35250,35200,35250,35200,100
20240308,094400,646729850,35200,35300,35300,35200,56
20240308,094300,644753800,35300,35300,35300,35250,602
20240308,094200,623517100,35250,35150,35250,35150,298
20240308,094100,613014800,35100,35050,35200,35050,451
20240308,094000,597161150,35100,35000,35150,35000,289
20240308,093900,587019550,34950,34950,35050,34900,263
20240308,093800,577825200,34950,34950,35100,34950,422
20240308,093700,563041550,34850,35000,35100,34850,1049
20240308,093600,526335850,35100,35100,35100,35050,780
20240308,093500,498970300,35100,35150,35150,35100,193
20240308,093400,492186700,35150,35200,35250,35150,502
20240308,093300,474518900,35200,35200,35250,35200,138
20240308,093200,469660250,35250,35200,35250,35200,49
20240308,093100,467934250,35200,35200,35250,35150,122
20240308,093000,463638250,35200,35300,35300,35200,354
20240308,092900,451177250,35200,35200,35250,35200,179
20240308,092800,444869000,35200,35150,35250,35150,270
20240308,092700,435362900,35150,35200,35200,35150,95
20240308,092600,432019000,35200,35150,35250,35150,280
20240308,092500,422167850,35150,35200,35350,35150,323
20240308,092400,410792300,35200,35200,35400,35200,1138
20240308,092300,370618600,35200,35200,35200,35200,63
20240308,092200,368401000,35200,35300,35350,35200,308
20240308,092100,357552300,35300,35200,35350,35200,530
20240308,092000,338857800,35200,35200,35250,35200,20
20240308,091900,338153700,35200,35200,35200,35200,142
20240308,091800,333155300,35200,35200,35200,35150,449
20240308,091700,317367300,35150,35250,35350,35150,572
20240308,091600,297192750,35250,35250,35250,35200,479
20240308,091500,280319700,35200,35250,35250,35200,411
20240308,091400,265836950,35250,35250,35250,35200,457
20240308,091300,249727750,35250,35250,35300,35200,623
20240308,091200,227755950,35250,35250,35250,35200,329
20240308,091100,216158750,35250,35250,35250,35200,280
20240308,091000,206289400,35250,35250,35250,35150,136
20240308,090900,201497900,35200,35250,35250,35200,485
20240308,090800,184417200,35250,35150,35400,35150,82
20240308,090700,181520300,35200,35350,35400,35200,368
20240308,090600,168525100,35150,35300,35350,35150,725
20240308,090500,142918550,35100,35300,35350,35100,219
20240308,090400,135198450,35300,35100,35350,35100,450
20240308,090300,119365150,35100,35100,35350,35100,109
20240308,090200,115519850,35100,35250,35300,35100,422
20240308,090100,100647100,35350,35250,35350,35150,1105
20240308,090000,61681300,35450,35450,35500,35300,1741