KissMeData/078930/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,195000,5048936250,49100,49100,49100,49100,14323
20240318,194900,5048936250,49100,49100,49100,49100,0
20240318,194800,5048936250,49100,49100,49100,49100,0
20240318,194700,5048936250,49100,49100,49100,49100,0
20240318,194600,5048936250,49100,49100,49100,49100,0
20240318,194500,5048936250,49100,49100,49100,49100,0
20240318,194400,5048936250,49100,49100,49100,49100,0
20240318,194300,5048936250,49100,49100,49100,49100,0
20240318,194200,5048936250,49100,49100,49100,49100,0
20240318,194100,5048936250,49100,49100,49100,49100,0
20240318,194000,5048936250,49100,49100,49100,49100,0
20240318,193900,5048936250,49100,49100,49100,49100,0
20240318,193800,5048936250,49100,49100,49100,49100,0
20240318,193700,5048936250,49100,49100,49100,49100,0
20240318,193600,5048936250,49100,49100,49100,49100,0
20240318,193500,5048936250,49100,49100,49100,49100,0
20240318,193400,5048936250,49100,49100,49100,49100,0
20240318,193300,5048936250,49100,49100,49100,49100,0
20240318,193200,5048936250,49100,49100,49100,49100,0
20240318,193100,5048936250,49100,49100,49100,49100,0
20240318,193000,5048936250,49100,49100,49100,49100,0
20240318,192900,5048936250,49100,49100,49100,49100,0
20240318,192800,5048936250,49100,49100,49100,49100,0
20240318,192700,5048936250,49100,49100,49100,49100,0
20240318,192600,5048936250,49100,49100,49100,49100,0
20240318,192500,5048936250,49100,49100,49100,49100,0
20240318,192400,5048936250,49100,49100,49100,49100,0
20240318,192300,5048936250,49100,49100,49100,49100,0
20240318,192200,5048936250,49100,49100,49100,49100,0
20240318,192100,5048936250,49100,49100,49100,49100,0
20240318,192000,5048936250,49100,49100,49100,49100,14323
20240318,191900,5048936250,49100,49100,49100,49100,0
20240318,191800,5048936250,49100,49100,49100,49100,0
20240318,191700,5048936250,49100,49100,49100,49100,0
20240318,191600,5048936250,49100,49100,49100,49100,0
20240318,191500,5048936250,49100,49100,49100,49100,0
20240318,191400,5048936250,49100,49100,49100,49100,0
20240318,191300,5048936250,49100,49100,49100,49100,0
20240318,191200,5048936250,49100,49100,49100,49100,0
20240318,191100,5048936250,49100,49100,49100,49100,0
20240318,191000,5048936250,49100,49100,49100,49100,0
20240318,190900,5048936250,49100,49100,49100,49100,0
20240318,190800,5048936250,49100,49100,49100,49100,0
20240318,190700,5048936250,49100,49100,49100,49100,0
20240318,190600,5048936250,49100,49100,49100,49100,0
20240318,190500,5048936250,49100,49100,49100,49100,0
20240318,190400,5048936250,49100,49100,49100,49100,0
20240318,190300,5048936250,49100,49100,49100,49100,0
20240318,190200,5048936250,49100,49100,49100,49100,0
20240318,190100,5048936250,49100,49100,49100,49100,0
20240318,190000,5048936250,49100,49100,49100,49100,0
20240318,185900,5048936250,49100,49100,49100,49100,0
20240318,185800,5048936250,49100,49100,49100,49100,0
20240318,185700,5048936250,49100,49100,49100,49100,0
20240318,185600,5048936250,49100,49100,49100,49100,0
20240318,185500,5048936250,49100,49100,49100,49100,0
20240318,185400,5048936250,49100,49100,49100,49100,0
20240318,185300,5048936250,49100,49100,49100,49100,0
20240318,185200,5048936250,49100,49100,49100,49100,0
20240318,185100,5048936250,49100,49100,49100,49100,0
20240318,185000,5048936250,49100,49100,49100,49100,14323
20240318,184900,5048936250,49100,49100,49100,49100,0
20240318,184800,5048936250,49100,49100,49100,49100,0
20240318,184700,5048936250,49100,49100,49100,49100,0
20240318,184600,5048936250,49100,49100,49100,49100,0
20240318,184500,5048936250,49100,49100,49100,49100,0
20240318,184400,5048936250,49100,49100,49100,49100,0
20240318,184300,5048936250,49100,49100,49100,49100,0
20240318,184200,5048936250,49100,49100,49100,49100,0
20240318,184100,5048936250,49100,49100,49100,49100,0
20240318,184000,5048936250,49100,49100,49100,49100,0
20240318,183900,5048936250,49100,49100,49100,49100,0
20240318,183800,5048936250,49100,49100,49100,49100,0
20240318,183700,5048936250,49100,49100,49100,49100,0
20240318,183600,5048936250,49100,49100,49100,49100,0
20240318,183500,5048936250,49100,49100,49100,49100,0
20240318,183400,5048936250,49100,49100,49100,49100,0
20240318,183300,5048936250,49100,49100,49100,49100,0
20240318,183200,5048936250,49100,49100,49100,49100,0
20240318,183100,5048936250,49100,49100,49100,49100,0
20240318,183000,5048936250,49100,49100,49100,49100,0
20240318,182900,5048936250,49100,49100,49100,49100,0
20240318,182800,5048936250,49100,49100,49100,49100,0
20240318,182700,5048936250,49100,49100,49100,49100,0
20240318,182600,5048936250,49100,49100,49100,49100,0
20240318,182500,5048936250,49100,49100,49100,49100,0
20240318,182400,5048936250,49100,49100,49100,49100,0
20240318,182300,5048936250,49100,49100,49100,49100,0
20240318,182200,5048936250,49100,49100,49100,49100,0
20240318,182100,5048936250,49100,49100,49100,49100,0
20240318,182000,5048936250,49100,49100,49100,49100,14323
20240318,181900,5048936250,49100,49100,49100,49100,0
20240318,181800,5048936250,49100,49100,49100,49100,0
20240318,181700,5048936250,49100,49100,49100,49100,0
20240318,181600,5048936250,49100,49100,49100,49100,0
20240318,181500,5048936250,49100,49100,49100,49100,0
20240318,181400,5048936250,49100,49100,49100,49100,0
20240318,181300,5048936250,49100,49100,49100,49100,0
20240318,181200,5048936250,49100,49100,49100,49100,0
20240318,181100,5048936250,49100,49100,49100,49100,0
20240318,181000,5048936250,49100,49100,49100,49100,0
20240318,180900,5048936250,49100,49100,49100,49100,0
20240318,180800,5048936250,49100,49100,49100,49100,0
20240318,180700,5048936250,49100,49100,49100,49100,0
20240318,180600,5048936250,49100,49100,49100,49100,0
20240318,180500,5048936250,49100,49100,49100,49100,0
20240318,180400,5048936250,49100,49100,49100,49100,0
20240318,180300,5048936250,49100,49100,49100,49100,0
20240318,180200,5048936250,49100,49100,49100,49100,0
20240318,180100,5048936250,49100,49100,49100,49100,0
20240318,180000,5048936250,49100,49100,49100,49100,0
20240318,175900,5048936250,49100,49100,49100,49100,0
20240318,175800,5048936250,49100,49100,49100,49100,0
20240318,175700,5048936250,49100,49100,49100,49100,0
20240318,175600,5048936250,49100,49100,49100,49100,0
20240318,175500,5048936250,49100,49100,49100,49100,0
20240318,175400,5048936250,49100,49100,49100,49100,0
20240318,175300,5048936250,49100,49100,49100,49100,0
20240318,175200,5048936250,49100,49100,49100,49100,0
20240318,175100,5048936250,49100,49100,49100,49100,0
20240318,175000,5048936250,49100,49100,49100,49100,14323
20240318,174900,5048936250,49100,49100,49100,49100,0
20240318,174800,5048936250,49100,49100,49100,49100,0
20240318,174700,5048936250,49100,49100,49100,49100,0
20240318,174600,5048936250,49100,49100,49100,49100,0
20240318,174500,5048936250,49100,49100,49100,49100,0
20240318,174400,5048936250,49100,49100,49100,49100,0
20240318,174300,5048936250,49100,49100,49100,49100,0
20240318,174200,5048936250,49100,49100,49100,49100,0
20240318,174100,5048936250,49100,49100,49100,49100,0
20240318,174000,5048936250,49100,49100,49100,49100,0
20240318,173900,5048936250,49100,49100,49100,49100,0
20240318,173800,5048936250,49100,49100,49100,49100,0
20240318,173700,5048936250,49100,49100,49100,49100,0
20240318,173600,5048936250,49100,49100,49100,49100,0
20240318,173500,5048936250,49100,49100,49100,49100,0
20240318,173400,5048936250,49100,49100,49100,49100,0
20240318,173300,5048936250,49100,49100,49100,49100,0
20240318,173200,5048936250,49100,49100,49100,49100,0
20240318,173100,5048936250,49100,49100,49100,49100,0
20240318,173000,5048936250,49100,49100,49100,49100,0
20240318,172900,5048936250,49100,49100,49100,49100,0
20240318,172800,5048936250,49100,49100,49100,49100,0
20240318,172700,5048936250,49100,49100,49100,49100,0
20240318,172600,5048936250,49100,49100,49100,49100,0
20240318,172500,5048936250,49100,49100,49100,49100,0
20240318,172400,5048936250,49100,49100,49100,49100,0
20240318,172300,5048936250,49100,49100,49100,49100,0
20240318,172200,5048936250,49100,49100,49100,49100,0
20240318,172100,5048936250,49100,49100,49100,49100,0
20240318,172000,5048936250,49100,49100,49100,49100,14323
20240318,171900,5048936250,49100,49100,49100,49100,0
20240318,171800,5048936250,49100,49100,49100,49100,0
20240318,171700,5048936250,49100,49100,49100,49100,0
20240318,171600,5048936250,49100,49100,49100,49100,0
20240318,171500,5048936250,49100,49100,49100,49100,0
20240318,171400,5048936250,49100,49100,49100,49100,0
20240318,171300,5048936250,49100,49100,49100,49100,0
20240318,171200,5048936250,49100,49100,49100,49100,0
20240318,171100,5048936250,49100,49100,49100,49100,0
20240318,171000,5048936250,49100,49100,49100,49100,0
20240318,170900,5048936250,49100,49100,49100,49100,0
20240318,170800,5048936250,49100,49100,49100,49100,0
20240318,170700,5048936250,49100,49100,49100,49100,0
20240318,170600,5048936250,49100,49100,49100,49100,0
20240318,170500,5048936250,49100,49100,49100,49100,0
20240318,170400,5048936250,49100,49100,49100,49100,0
20240318,170300,5048936250,49100,49100,49100,49100,0
20240318,170200,5048936250,49100,49100,49100,49100,0
20240318,170100,5048936250,49100,49100,49100,49100,0
20240318,170000,5048936250,49100,49100,49100,49100,0
20240318,165900,5048936250,49100,49100,49100,49100,0
20240318,165800,5048936250,49100,49100,49100,49100,0
20240318,165700,5048936250,49100,49100,49100,49100,0
20240318,165600,5048936250,49100,49100,49100,49100,0
20240318,165500,5048936250,49100,49100,49100,49100,0
20240318,165400,5048936250,49100,49100,49100,49100,0
20240318,165300,5048936250,49100,49100,49100,49100,0
20240318,165200,5048936250,49100,49100,49100,49100,0
20240318,165100,5048936250,49100,49100,49100,49100,0
20240318,165000,5048936250,49100,49100,49100,49100,14323
20240318,164900,5048936250,49100,49100,49100,49100,0
20240318,164800,5048936250,49100,49100,49100,49100,0
20240318,164700,5048936250,49100,49100,49100,49100,0
20240318,164600,5048936250,49100,49100,49100,49100,0
20240318,164500,5048936250,49100,49100,49100,49100,0
20240318,164400,5048936250,49100,49100,49100,49100,0
20240318,164300,5048936250,49100,49100,49100,49100,0
20240318,164200,5048936250,49100,49100,49100,49100,0
20240318,164100,5048936250,49100,49100,49100,49100,0
20240318,164000,5048936250,49100,49100,49100,49100,0
20240318,163900,5048936250,49100,49100,49100,49100,0
20240318,163800,5048936250,49100,49100,49100,49100,0
20240318,163700,5048936250,49100,49100,49100,49100,0
20240318,163600,5048936250,49100,49100,49100,49100,0
20240318,163500,5048936250,49100,49100,49100,49100,0
20240318,163400,5048936250,49100,49100,49100,49100,0
20240318,163300,5048936250,49100,49100,49100,49100,0
20240318,163200,5048936250,49100,49100,49100,49100,0
20240318,163100,5048936250,49100,49100,49100,49100,0
20240318,163000,5048936250,49100,49100,49100,49100,0
20240318,162900,5048936250,49100,49100,49100,49100,0
20240318,162800,5048936250,49100,49100,49100,49100,0
20240318,162700,5048936250,49100,49100,49100,49100,0
20240318,162600,5048936250,49100,49100,49100,49100,0
20240318,162500,5048936250,49100,49100,49100,49100,0
20240318,162400,5048936250,49100,49100,49100,49100,0
20240318,162300,5048936250,49100,49100,49100,49100,0
20240318,162200,5048936250,49100,49100,49100,49100,0
20240318,162100,5048936250,49100,49100,49100,49100,0
20240318,162000,5048936250,49100,49100,49100,49100,14323
20240318,161900,5048936250,49100,49100,49100,49100,0
20240318,161800,5048936250,49100,49100,49100,49100,0
20240318,161700,5048936250,49100,49100,49100,49100,0
20240318,161600,5048936250,49100,49100,49100,49100,0
20240318,161500,5048936250,49100,49100,49100,49100,0
20240318,161400,5048936250,49100,49100,49100,49100,0
20240318,161300,5048936250,49100,49100,49100,49100,0
20240318,161200,5048936250,49100,49100,49100,49100,0
20240318,161100,5048936250,49100,49100,49100,49100,0
20240318,161000,5048936250,49100,49100,49100,49100,0
20240318,160900,5048936250,49100,49100,49100,49100,0
20240318,160800,5048936250,49100,49100,49100,49100,0
20240318,160700,5048936250,49100,49100,49100,49100,0
20240318,160600,5048936250,49100,49100,49100,49100,0
20240318,160500,5048936250,49100,49100,49100,49100,0
20240318,160400,5048936250,49100,49100,49100,49100,0
20240318,160300,5048936250,49100,49100,49100,49100,0
20240318,160200,5048936250,49100,49100,49100,49100,0
20240318,160100,5048936250,49100,49100,49100,49100,0
20240318,160000,5048936250,49100,49100,49100,49100,0
20240318,155900,5048936250,49100,49100,49100,49100,0
20240318,155800,5048936250,49100,49100,49100,49100,0
20240318,155700,5048936250,49100,49100,49100,49100,0
20240318,155600,5048936250,49100,49100,49100,49100,0
20240318,155500,5048936250,49100,49100,49100,49100,0
20240318,155400,5048936250,49100,49100,49100,49100,0
20240318,155300,5048936250,49100,49100,49100,49100,0
20240318,155200,5048936250,49100,49100,49100,49100,0
20240318,155100,5048936250,49100,49100,49100,49100,0
20240318,155000,5048936250,49100,49100,49100,49100,14323
20240318,154900,5048936250,49100,49100,49100,49100,0
20240318,154800,5048936250,49100,49100,49100,49100,0
20240318,154700,5048936250,49100,49100,49100,49100,0
20240318,154600,5048936250,49100,49100,49100,49100,0
20240318,154500,5048936250,49100,49100,49100,49100,0
20240318,154400,5048936250,49100,49100,49100,49100,0
20240318,154300,5048936250,49100,49100,49100,49100,0
20240318,154200,5048936250,49100,49100,49100,49100,0
20240318,154100,5048936250,49100,49100,49100,49100,0
20240318,154000,5048936250,49100,49100,49100,49100,0
20240318,153900,5048936250,49100,49100,49100,49100,0
20240318,153800,5048936250,49100,49100,49100,49100,0
20240318,153700,5048936250,49100,49100,49100,49100,0
20240318,153600,5048936250,49100,49100,49100,49100,0
20240318,153500,5048936250,49100,49100,49100,49100,0
20240318,153400,5048936250,49100,49100,49100,49100,0
20240318,153300,5048936250,49100,49100,49100,49100,0
20240318,153200,5048936250,49100,49100,49100,49100,0
20240318,153100,5048936250,49100,49100,49100,49100,0
20240318,153000,5048936250,49100,49100,49100,49100,14323
20240318,152900,4345676950,49200,49200,49200,49200,0
20240318,152800,4345676950,49200,49200,49200,49200,0
20240318,152700,4345676950,49200,49200,49200,49200,0
20240318,152600,4345676950,49200,49200,49200,49200,0
20240318,152500,4345676950,49200,49200,49200,49200,0
20240318,152400,4345676950,49200,49200,49200,49200,0
20240318,152300,4345676950,49200,49200,49200,49200,0
20240318,152200,4345676950,49200,49200,49200,49200,0
20240318,152100,4345676950,49200,49200,49200,49200,0
20240318,152000,4345676950,49200,49200,49200,49200,0
20240318,151900,4345676950,49200,49200,49250,49200,314
20240318,151800,4330222550,49200,49200,49250,49200,227
20240318,151700,4319045350,49250,49250,49300,49200,651
20240318,151600,4286984850,49250,49200,49250,49200,194
20240318,151500,4277436100,49200,49200,49250,49200,237
20240318,151400,4265766450,49250,49200,49250,49200,501
20240318,151300,4241099200,49200,49200,49250,49200,275
20240318,151200,4227568500,49200,49200,49300,49200,623
20240318,151100,4196891150,49200,49200,49250,49200,697
20240318,151000,4162593050,49200,49200,49250,49200,968
20240318,150900,4114967100,49200,49200,49250,49200,462
20240318,150800,4092223400,49200,49200,49200,49200,94
20240318,150700,4087598600,49200,49200,49250,49200,359
20240318,150600,4069929300,49200,49200,49250,49200,127
20240318,150500,4063680800,49200,49200,49250,49200,205
20240318,150400,4053588400,49200,49200,49250,49200,106
20240318,150300,4048373100,49200,49200,49250,49200,260
20240318,150200,4035571100,49250,49250,49250,49200,223
20240318,150100,4024588850,49250,49250,49300,49250,71
20240318,150000,4021091800,49250,49300,49300,49250,225
20240318,145900,4010003500,49250,49250,49300,49250,230
20240318,145800,3998674250,49250,49250,49300,49250,254
20240318,145700,3986155550,49250,49250,49300,49200,289
20240318,145600,3971923300,49250,49250,49300,49150,634
20240318,145500,3940706850,49250,49150,49300,49150,714
20240318,145400,3905553300,49150,49250,49300,49150,823
20240318,145300,3865036800,49250,49250,49300,49250,229
20240318,145200,3853750200,49250,49250,49300,49250,79
20240318,145100,3849857950,49250,49250,49300,49250,174
20240318,145000,3841281300,49250,49250,49300,49250,148
20240318,144900,3833986850,49250,49200,49250,49200,785
20240318,144800,3795328950,49200,49200,49250,49200,38
20240318,144700,3793458950,49250,49200,49250,49200,302
20240318,144600,3778593000,49200,49200,49250,49200,80
20240318,144500,3774656000,49200,49200,49250,49200,207
20240318,144400,3764465350,49250,49200,49250,49200,61
20240318,144300,3761463650,49250,49250,49300,49200,228
20240318,144200,3750235350,49250,49200,49300,49200,449
20240318,144100,3728120600,49250,49200,49250,49200,335
20240318,144000,3711623900,49200,49200,49250,49200,94
20240318,143900,3706998300,49200,49200,49250,49200,419
20240318,143800,3686377000,49200,49200,49250,49200,83
20240318,143700,3682291950,49200,49150,49250,49150,384
20240318,143600,3663399450,49150,49200,49250,49150,210
20240318,143500,3653065900,49200,49200,49250,49200,237
20240318,143400,3641397750,49200,49250,49300,49200,347
20240318,143300,3624308950,49250,49300,49350,49250,658
20240318,143200,3591869850,49300,49300,49350,49300,105
20240318,143100,3586692700,49300,49350,49350,49300,171
20240318,143000,3578255450,49350,49300,49350,49300,67
20240318,142900,3574951300,49300,49250,49350,49250,14
20240318,142800,3574260850,49350,49300,49350,49250,440
20240318,142700,3552565250,49300,49350,49350,49300,59
20240318,142600,3549653750,49300,49350,49350,49300,151
20240318,142500,3542202200,49350,49300,49350,49300,85
20240318,142400,3538009200,49300,49250,49300,49250,480
20240318,142300,3514348750,49300,49250,49300,49250,42
20240318,142200,3512278450,49250,49300,49300,49250,154
20240318,142100,3504687500,49250,49250,49300,49250,16
20240318,142000,3503899000,49250,49300,49300,49250,179
20240318,141900,3495076550,49300,49300,49350,49250,125
20240318,141800,3488914050,49300,49300,49350,49250,294
20240318,141700,3474419500,49300,49350,49400,49300,182
20240318,141600,3465441100,49350,49400,49400,49300,165
20240318,141500,3457297350,49300,49300,49350,49300,156
20240318,141400,3449599400,49300,49350,49350,49300,24
20240318,141300,3448415400,49350,49350,49450,49300,122
20240318,141200,3442390900,49350,49350,49450,49300,725
20240318,141100,3406607500,49450,49350,49450,49350,277
20240318,141000,3392921600,49400,49350,49400,49350,24
20240318,140900,3391736350,49350,49350,49450,49350,183
20240318,140800,3382695300,49450,49350,49450,49350,175
20240318,140700,3374052250,49350,49350,49400,49350,113
20240318,140600,3368470400,49400,49350,49400,49350,146
20240318,140500,3361258350,49400,49250,49400,49250,468
20240318,140400,3338173900,49250,49300,49300,49250,68
20240318,140300,3334821800,49300,49250,49300,49250,156
20240318,140200,3327132300,49300,49300,49300,49250,85
20240318,140100,3322943300,49300,49350,49350,49250,259
20240318,140000,3310175650,49300,49300,49350,49300,150
20240318,135900,3302773500,49350,49300,49350,49300,41
20240318,135800,3300751450,49300,49350,49350,49300,162
20240318,135700,3292758050,49350,49350,49400,49300,171
20240318,135600,3284319550,49350,49300,49400,49300,72
20240318,135500,3280766400,49300,49450,49450,49300,484
20240318,135400,3256863650,49400,49500,49500,49400,185
20240318,135300,3247714650,49450,49500,49500,49400,326
20240318,135200,3231585900,49450,49500,49500,49450,19
20240318,135100,3230645650,49500,49450,49500,49450,150
20240318,135000,3223220950,49450,49450,49500,49450,32
20240318,134900,3221637300,49500,49500,49500,49450,178
20240318,134800,3212827100,49450,49500,49500,49400,131
20240318,134700,3206345750,49500,49450,49550,49450,64
20240318,134600,3203176500,49500,49550,49550,49500,120
20240318,134500,3197236150,49550,49450,49550,49450,248
20240318,134400,3184955700,49450,49550,49550,49450,206
20240318,134300,3174758850,49500,49500,49550,49500,42
20240318,134200,3172678000,49550,49450,49550,49450,213
20240318,134100,3162129800,49450,49550,49550,49450,209
20240318,134000,3151780450,49550,49500,49550,49450,189
20240318,133900,3142426200,49500,49500,49500,49450,36
20240318,133800,3140644400,49500,49450,49500,49450,12
20240318,133700,3140050600,49500,49500,49550,49450,81
20240318,133600,3136040900,49500,49550,49550,49500,126
20240318,133500,3129802900,49550,49550,49550,49450,549
20240318,133400,3102637700,49550,49600,49600,49550,26
20240318,133300,3101348400,49600,49550,49600,49500,179
20240318,133200,3092475100,49550,49550,49550,49550,56
20240318,133100,3089700300,49550,49550,49550,49500,134
20240318,133000,3083061800,49550,49500,49550,49500,59
20240318,132900,3080138450,49500,49550,49650,49500,102
20240318,132800,3075083400,49650,49550,49650,49550,223
20240318,132700,3064019850,49600,49500,49600,49500,8
20240318,132600,3063623150,49650,49600,49650,49550,236
20240318,132500,3051915250,49600,49550,49600,49550,61
20240318,132400,3048891500,49550,49600,49600,49550,284
20240318,132300,3034809250,49550,49500,49600,49500,72
20240318,132200,3031241100,49500,49500,49550,49450,145
20240318,132100,3024061400,49500,49500,49500,49450,51
20240318,132000,3021538100,49450,49450,49500,49450,46
20240318,131900,3019262500,49450,49500,49500,49450,334
20240318,131800,3002730500,49550,49550,49550,49500,779
20240318,131700,2964131600,49500,49550,49600,49500,52
20240318,131600,2961554050,49550,49500,49550,49500,787
20240318,131500,2922594600,49500,49600,49600,49450,1586
20240318,131400,2844056750,49550,49550,49600,49550,71
20240318,131300,2840535350,49600,49600,49650,49600,299
20240318,131200,2825699050,49600,49600,49650,49600,26
20240318,131100,2824408700,49550,49550,49600,49500,741
20240318,131000,2787720700,49650,49550,49650,49500,279
20240318,130900,2773890600,49500,49550,49550,49500,186
20240318,130800,2764674400,49500,49600,49650,49500,998
20240318,130700,2715220950,49650,49700,49700,49600,85
20240318,130600,2711000000,49700,49600,49700,49600,206
20240318,130500,2700767150,49600,49650,49650,49600,55
20240318,130400,2698036550,49650,49600,49650,49550,394
20240318,130300,2678492050,49550,49550,49600,49500,324
20240318,130200,2662437100,49550,49600,49650,49550,235
20240318,130100,2650781150,49600,49600,49650,49600,23
20240318,130000,2649639450,49650,49650,49650,49600,178
20240318,125900,2640802050,49600,49600,49650,49550,302
20240318,125800,2625821700,49600,49600,49600,49550,169
20240318,125700,2617439500,49600,49550,49600,49550,92
20240318,125600,2612876450,49600,49550,49600,49550,392
20240318,125500,2593443850,49600,49600,49600,49550,557
20240318,125400,2565816850,49600,49550,49600,49550,138
20240318,125300,2558972150,49550,49550,49550,49500,128
20240318,125200,2552629950,49600,49550,49600,49500,921
20240318,125100,2506963600,49600,49500,49600,49500,184
20240318,125000,2497840000,49500,49550,49550,49500,111
20240318,124900,2492340100,49550,49500,49550,49400,1883
20240318,124800,2399082350,49500,49500,49550,49500,270
20240318,124700,2385704050,49550,49500,49550,49450,595
20240318,124600,2356248400,49500,49450,49500,49450,157
20240318,124500,2348477900,49450,49450,49450,49400,142
20240318,124400,2341456100,49450,49450,49500,49450,238
20240318,124300,2329686700,49450,49400,49450,49400,16
20240318,124200,2328895650,49450,49450,49450,49400,271
20240318,124100,2315499950,49400,49450,49450,49400,92
20240318,124000,2310950950,49400,49500,49500,49300,560
20240318,123900,2283273250,49500,49500,49500,49500,367
20240318,123800,2265106750,49450,49500,49500,49450,30
20240318,123700,2263622150,49500,49500,49500,49450,207
20240318,123600,2253376400,49450,49500,49500,49450,14
20240318,123500,2252683700,49450,49500,49500,49450,159
20240318,123400,2244813750,49450,49500,49500,49450,167
20240318,123300,2236547950,49450,49450,49500,49450,60
20240318,123200,2233579150,49500,49500,49550,49400,243
20240318,123100,2221561150,49450,49400,49550,49350,137
20240318,123000,2214782800,49400,49400,49450,49350,152
20240318,122900,2207275200,49400,49400,49400,49350,57
20240318,122800,2204459500,49400,49400,49400,49350,196
20240318,122700,2194781450,49400,49400,49400,49350,447
20240318,122600,2172700750,49400,49400,49450,49400,190
20240318,122500,2163305600,49400,49450,49450,49400,201
20240318,122400,2153368850,49500,49450,49550,49400,186
20240318,122300,2144163450,49450,49550,49600,49450,417
20240318,122200,2123522250,49550,49550,49550,49500,295
20240318,122100,2108905200,49500,49500,49550,49500,53
20240318,122000,2106279250,49550,49550,49550,49500,135
20240318,121900,2099591750,49500,49500,49500,49450,170
20240318,121800,2091177200,49450,49500,49500,49450,255
20240318,121700,2078559500,49450,49450,49500,49450,44
20240318,121600,2076381750,49350,49550,49550,49350,552
20240318,121500,2049061350,49500,49500,49500,49450,155
20240318,121400,2041388950,49500,49400,49500,49350,788
20240318,121300,2002450850,49400,49350,49400,49350,23
20240318,121200,2001314850,49400,49400,49400,49350,164
20240318,121100,1993214050,49400,49400,49400,49350,20
20240318,121000,1992226650,49400,49350,49400,49350,206
20240318,120900,1982053400,49400,49400,49400,49350,239
20240318,120800,1970257600,49350,49400,49400,49350,1053
20240318,120700,1918243900,49400,49450,49500,49400,167
20240318,120600,1909990650,49450,49450,49500,49400,225
20240318,120500,1898864200,49400,49400,49450,49400,341
20240318,120400,1882009450,49400,49400,49400,49350,57
20240318,120300,1879194150,49350,49350,49450,49350,405
20240318,120200,1859184750,49350,49400,49400,49300,249
20240318,120100,1846891000,49450,49300,49450,49300,364
20240318,120000,1828901750,49350,49300,49350,49300,301
20240318,115900,1814048350,49350,49350,49350,49300,105
20240318,115800,1808866700,49350,49250,49350,49250,148
20240318,115700,1801570000,49250,49200,49300,49200,77
20240318,115600,1797777250,49200,49250,49250,49200,287
20240318,115500,1783644050,49250,49300,49350,49200,313
20240318,115400,1768220900,49300,49350,49400,49300,321
20240318,115300,1752384450,49350,49350,49400,49300,493
20240318,115200,1728054900,49350,49300,49350,49300,55
20240318,115100,1725342850,49350,49300,49350,49250,282
20240318,115000,1711439450,49300,49300,49300,49250,48
20240318,114900,1709073550,49300,49300,49300,49250,147
20240318,114800,1701826550,49250,49350,49350,49250,307
20240318,114700,1686693300,49350,49300,49350,49300,168
20240318,114600,1678403000,49300,49350,49350,49300,14
20240318,114500,1677712250,49300,49300,49350,49300,16
20240318,114400,1676922850,49300,49450,49500,49300,688
20240318,114300,1642918600,49450,49400,49450,49350,317
20240318,114200,1627251000,49400,49400,49400,49350,49
20240318,114100,1624830600,49400,49300,49400,49300,229
20240318,114000,1613528900,49300,49350,49350,49300,53
20240318,113900,1610913450,49350,49350,49350,49300,140
20240318,113800,1604004800,49300,49350,49350,49300,92
20240318,113700,1599468900,49300,49350,49400,49300,197
20240318,113600,1589745300,49350,49350,49350,49300,206
20240318,113500,1579580500,49350,49350,49350,49300,67
20240318,113400,1576274400,49350,49400,49400,49300,167
20240318,113300,1568031650,49400,49350,49400,49350,207
20240318,113200,1557809500,49350,49350,49350,49300,36
20240318,113100,1556033400,49350,49250,49350,49250,231
20240318,113000,1544639800,49250,49300,49300,49250,84
20240318,112900,1540498750,49300,49300,49300,49250,286
20240318,112800,1526404450,49250,49250,49300,49250,50
20240318,112700,1523939950,49250,49250,49250,49200,116
20240318,112600,1518227100,49300,49300,49300,49200,205
20240318,112500,1508126750,49300,49300,49300,49250,282
20240318,112400,1494227850,49250,49150,49250,49150,56
20240318,112300,1491471600,49150,49200,49200,49150,188
20240318,112200,1482222500,49200,49150,49200,49150,31
20240318,112100,1480698250,49100,49150,49200,49100,237
20240318,112000,1469049850,49150,49150,49150,49100,122
20240318,111900,1463058900,49150,49100,49150,49100,51
20240318,111800,1460552900,49100,49150,49150,49100,217
20240318,111700,1449890950,49150,49100,49150,49100,53
20240318,111600,1447286400,49150,49100,49150,49100,163
20240318,111500,1439277650,49100,49150,49150,49100,116
20240318,111400,1433576650,49200,49150,49200,49150,34
20240318,111300,1431904550,49150,49100,49300,49100,210
20240318,111200,1421573500,49150,49050,49150,49050,383
20240318,111100,1402780450,49000,48950,49050,48950,141
20240318,111000,1395868400,49000,49200,49250,48800,660
20240318,110900,1363545750,49200,49200,49250,49150,267
20240318,110800,1350409200,49200,49200,49250,49200,168
20240318,110700,1342137250,49200,49250,49250,49200,55
20240318,110600,1339430150,49200,49250,49250,49200,21
20240318,110500,1338396550,49200,49200,49250,49150,163
20240318,110400,1330372700,49200,49200,49250,49200,37
20240318,110300,1328552250,49250,49200,49250,49200,212
20240318,110200,1318112150,49200,49200,49250,49200,18
20240318,110100,1317226250,49250,49300,49300,49250,114
20240318,110000,1311611350,49300,49200,49300,49200,411
20240318,105900,1291368300,49200,49200,49200,49150,29
20240318,105800,1289941600,49250,49100,49250,49100,176
20240318,105700,1281285150,49100,49100,49150,49100,7
20240318,105600,1280941350,49150,49000,49150,49000,483
20240318,105500,1257234300,49000,49050,49050,49000,2
20240318,105400,1257136250,49050,49050,49050,49000,153
20240318,105300,1249633600,49050,49050,49050,49000,77
20240318,105200,1245857050,49000,49000,49100,48950,164
20240318,105100,1237819850,49000,49050,49050,49000,69
20240318,105000,1234435650,49000,49150,49150,49000,442
20240318,104900,1212731200,49150,49150,49300,49150,1083
20240318,104800,1159343350,49200,49250,49300,49150,127
20240318,104700,1153094300,49150,49200,49300,49150,165
20240318,104600,1144967250,49200,49150,49250,49150,133
20240318,104500,1138426700,49100,49100,49150,49100,157
20240318,104400,1130711250,49150,49150,49200,49100,249
20240318,104300,1118473550,49200,49150,49200,49150,144
20240318,104200,1111390150,49200,49200,49200,49200,2
20240318,104100,1111291750,49200,49150,49200,49150,174
20240318,104000,1102733400,49150,49200,49200,49150,30
20240318,103900,1101258850,49200,49250,49300,49200,93
20240318,103800,1096681050,49200,49300,49350,49200,235
20240318,103700,1085105750,49350,49250,49350,49200,170
20240318,103600,1076728650,49200,49250,49300,49200,241
20240318,103500,1064856050,49300,49250,49300,49250,36
20240318,103400,1063082600,49250,49300,49350,49250,52
20240318,103300,1060518250,49200,49350,49350,49200,88
20240318,103200,1056177850,49300,49200,49450,49200,308
20240318,103100,1040978550,49200,49200,49200,49200,32
20240318,103000,1039404150,49250,49150,49300,49150,364
20240318,102900,1021493650,49200,49150,49200,49150,18
20240318,102800,1020608550,49200,49250,49250,49150,165
20240318,102700,1012489200,49300,49350,49350,49300,137
20240318,102600,1005733700,49350,49300,49350,49300,123
20240318,102500,999664750,49300,49350,49350,49300,91
20240318,102400,995178300,49350,49300,49350,49200,146
20240318,102300,987982650,49300,49200,49300,49200,54
20240318,102200,985323950,49200,49200,49200,49150,67
20240318,102100,982030150,49150,49150,49250,49150,134
20240318,102000,975437000,49150,49200,49200,49150,44
20240318,101900,973273150,49150,49150,49200,49150,226
20240318,101800,962158350,49250,49200,49250,49200,59
20240318,101700,959255350,49250,49250,49250,49200,82
20240318,101600,955217500,49300,49250,49300,49100,226
20240318,101500,944104550,49350,49350,49350,49350,0
20240318,101400,944104550,49350,49250,49350,49150,145
20240318,101300,936959700,49250,49100,49250,49100,105
20240318,101200,931798300,49100,49250,49250,49100,61
20240318,101100,928803050,49050,49000,49050,48950,126
20240318,101000,922624200,49000,48950,49000,48950,15
20240318,100900,921889500,48900,48900,48900,48900,386
20240318,100800,903014100,48900,48900,48900,48900,9
20240318,100700,902574000,48900,49000,49050,48900,312
20240318,100600,887307050,49000,49050,49050,49000,139
20240318,100500,880490650,48950,49000,49050,48900,124
20240318,100400,874415900,49000,49050,49050,49000,12
20240318,100300,873827850,48950,49050,49100,48950,148
20240318,100200,866574300,49050,49150,49150,49050,171
20240318,100100,858172650,49150,49050,49150,49000,82
20240318,100000,854147250,49150,49200,49250,49050,363
20240318,095900,836313250,49200,49200,49200,49200,611
20240318,095800,806252050,49350,49300,49400,49250,199
20240318,095700,796441700,49300,49400,49400,49300,38
20240318,095600,794567400,49300,49300,49400,49300,166
20240318,095500,786379450,49300,49300,49300,49250,118
20240318,095400,780564950,49350,49150,49350,49150,264
20240318,095300,767585100,49150,49100,49150,49100,11
20240318,095200,767044750,49100,49150,49150,49100,23
20240318,095100,765915300,49100,49200,49200,49100,90
20240318,095000,761490550,49200,49250,49300,49200,35
20240318,094900,759767750,49350,49350,49350,49350,26
20240318,094800,758484650,49400,49150,49400,49100,339
20240318,094700,741805700,49150,49150,49150,49150,17
20240318,094600,740970150,49150,49150,49150,49050,80
20240318,094500,737038600,49200,49100,49200,49100,8
20240318,094400,736645100,49100,49150,49200,49100,92
20240318,094300,732123850,49200,49200,49200,49200,15
20240318,094200,731385850,49250,49250,49250,48950,176
20240318,094100,722722150,49250,49000,49250,48950,167
20240318,094000,714520600,49250,49200,49250,49000,251
20240318,093900,702206400,49200,49150,49200,49150,107
20240318,093800,696945600,49200,49150,49250,49150,91
20240318,093700,692472300,49150,49150,49150,49150,2
20240318,093600,692374000,49200,49200,49250,49100,43
20240318,093500,690259450,49200,49050,49200,49000,286
20240318,093400,676217750,49000,49050,49050,49000,125
20240318,093300,670087500,49050,49050,49050,49000,71
20240318,093200,666605550,49050,49100,49100,49050,520
20240318,093100,641074350,49100,49100,49250,49100,45
20240318,093000,638864450,49150,49250,49300,49150,168
20240318,092900,630589850,49250,49100,49250,49100,122
20240318,092800,624589900,49050,49000,49050,49000,138
20240318,092700,617821100,49000,49000,49050,49000,164
20240318,092600,609784100,49150,49150,49150,49150,5
20240318,092500,609538350,49150,48750,49150,48750,178
20240318,092400,600837500,48800,49150,49150,48800,80
20240318,092300,596929750,48900,48850,49000,48850,156
20240318,092200,589296750,49200,48950,49200,48800,220
20240318,092100,578538550,48900,48950,48950,48900,156
20240318,092000,570907050,48850,48950,48950,48850,95
20240318,091900,566262250,48950,48850,49200,48800,370
20240318,091800,548133300,48850,48700,48900,48700,273
20240318,091700,534814200,48700,48700,48700,48650,288
20240318,091600,520793000,48700,48800,48800,48700,405
20240318,091500,501062900,48800,48750,48900,48750,90
20240318,091400,496672300,48750,49000,49000,48750,690
20240318,091300,462981300,49000,49100,49100,49000,824
20240318,091200,422571700,49150,49150,49250,49050,323
20240318,091100,406702550,49150,49350,49350,49150,92
20240318,091000,402167550,49400,49500,49500,49150,341
20240318,090900,385352950,49500,49550,49550,49500,72
20240318,090800,381788650,49700,49300,49700,49300,335
20240318,090700,365238350,49400,49350,49400,49150,905
20240318,090600,320660900,49400,49850,49850,49400,3136
20240318,090500,165662150,49850,49650,49850,49650,48
20240318,090400,163275550,49600,49950,49950,49600,226
20240318,090300,152044600,50000,50100,50100,49650,297
20240318,090200,137259400,49850,50100,50100,49750,204
20240318,090100,127097100,49950,50100,50300,49850,273
20240318,090000,113421200,50100,49850,50200,49500,2275