KissMeData/009240/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185200,1104667000,47000,47000,47000,47000,1982
20240318,185100,1104667000,47000,47000,47000,47000,0
20240318,185000,1104667000,47000,47000,47000,47000,0
20240318,184900,1104667000,47000,47000,47000,47000,0
20240318,184800,1104667000,47000,47000,47000,47000,0
20240318,184700,1104667000,47000,47000,47000,47000,0
20240318,184600,1104667000,47000,47000,47000,47000,0
20240318,184500,1104667000,47000,47000,47000,47000,0
20240318,184400,1104667000,47000,47000,47000,47000,0
20240318,184300,1104667000,47000,47000,47000,47000,0
20240318,184200,1104667000,47000,47000,47000,47000,0
20240318,184100,1104667000,47000,47000,47000,47000,0
20240318,184000,1104667000,47000,47000,47000,47000,0
20240318,183900,1104667000,47000,47000,47000,47000,0
20240318,183800,1104667000,47000,47000,47000,47000,0
20240318,183700,1104667000,47000,47000,47000,47000,0
20240318,183600,1104667000,47000,47000,47000,47000,0
20240318,183500,1104667000,47000,47000,47000,47000,0
20240318,183400,1104667000,47000,47000,47000,47000,0
20240318,183300,1104667000,47000,47000,47000,47000,0
20240318,183200,1104667000,47000,47000,47000,47000,0
20240318,183100,1104667000,47000,47000,47000,47000,0
20240318,183000,1104667000,47000,47000,47000,47000,0
20240318,182900,1104667000,47000,47000,47000,47000,0
20240318,182800,1104667000,47000,47000,47000,47000,0
20240318,182700,1104667000,47000,47000,47000,47000,0
20240318,182600,1104667000,47000,47000,47000,47000,0
20240318,182500,1104667000,47000,47000,47000,47000,0
20240318,182400,1104667000,47000,47000,47000,47000,0
20240318,182300,1104667000,47000,47000,47000,47000,0
20240318,182200,1104667000,47000,47000,47000,47000,1982
20240318,182100,1104667000,47000,47000,47000,47000,0
20240318,182000,1104667000,47000,47000,47000,47000,0
20240318,181900,1104667000,47000,47000,47000,47000,0
20240318,181800,1104667000,47000,47000,47000,47000,0
20240318,181700,1104667000,47000,47000,47000,47000,0
20240318,181600,1104667000,47000,47000,47000,47000,0
20240318,181500,1104667000,47000,47000,47000,47000,0
20240318,181400,1104667000,47000,47000,47000,47000,0
20240318,181300,1104667000,47000,47000,47000,47000,0
20240318,181200,1104667000,47000,47000,47000,47000,0
20240318,181100,1104667000,47000,47000,47000,47000,0
20240318,181000,1104667000,47000,47000,47000,47000,0
20240318,180900,1104667000,47000,47000,47000,47000,0
20240318,180800,1104667000,47000,47000,47000,47000,0
20240318,180700,1104667000,47000,47000,47000,47000,0
20240318,180600,1104667000,47000,47000,47000,47000,0
20240318,180500,1104667000,47000,47000,47000,47000,0
20240318,180400,1104667000,47000,47000,47000,47000,0
20240318,180300,1104667000,47000,47000,47000,47000,0
20240318,180200,1104667000,47000,47000,47000,47000,0
20240318,180100,1104667000,47000,47000,47000,47000,0
20240318,180000,1104667000,47000,47000,47000,47000,0
20240318,175900,1104667000,47000,47000,47000,47000,0
20240318,175800,1104667000,47000,47000,47000,47000,0
20240318,175700,1104667000,47000,47000,47000,47000,0
20240318,175600,1104667000,47000,47000,47000,47000,0
20240318,175500,1104667000,47000,47000,47000,47000,0
20240318,175400,1104667000,47000,47000,47000,47000,0
20240318,175300,1104667000,47000,47000,47000,47000,0
20240318,175200,1104667000,47000,47000,47000,47000,1982
20240318,175100,1104667000,47000,47000,47000,47000,0
20240318,175000,1104667000,47000,47000,47000,47000,0
20240318,174900,1104667000,47000,47000,47000,47000,0
20240318,174800,1104667000,47000,47000,47000,47000,0
20240318,174700,1104667000,47000,47000,47000,47000,0
20240318,174600,1104667000,47000,47000,47000,47000,0
20240318,174500,1104667000,47000,47000,47000,47000,0
20240318,174400,1104667000,47000,47000,47000,47000,0
20240318,174300,1104667000,47000,47000,47000,47000,0
20240318,174200,1104667000,47000,47000,47000,47000,0
20240318,174100,1104667000,47000,47000,47000,47000,0
20240318,174000,1104667000,47000,47000,47000,47000,0
20240318,173900,1104667000,47000,47000,47000,47000,0
20240318,173800,1104667000,47000,47000,47000,47000,0
20240318,173700,1104667000,47000,47000,47000,47000,0
20240318,173600,1104667000,47000,47000,47000,47000,0
20240318,173500,1104667000,47000,47000,47000,47000,0
20240318,173400,1104667000,47000,47000,47000,47000,0
20240318,173300,1104667000,47000,47000,47000,47000,0
20240318,173200,1104667000,47000,47000,47000,47000,0
20240318,173100,1104667000,47000,47000,47000,47000,0
20240318,173000,1104667000,47000,47000,47000,47000,0
20240318,172900,1104667000,47000,47000,47000,47000,0
20240318,172800,1104667000,47000,47000,47000,47000,0
20240318,172700,1104667000,47000,47000,47000,47000,0
20240318,172600,1104667000,47000,47000,47000,47000,0
20240318,172500,1104667000,47000,47000,47000,47000,0
20240318,172400,1104667000,47000,47000,47000,47000,0
20240318,172300,1104667000,47000,47000,47000,47000,0
20240318,172200,1104667000,47000,47000,47000,47000,1982
20240318,172100,1104667000,47000,47000,47000,47000,0
20240318,172000,1104667000,47000,47000,47000,47000,0
20240318,171900,1104667000,47000,47000,47000,47000,0
20240318,171800,1104667000,47000,47000,47000,47000,0
20240318,171700,1104667000,47000,47000,47000,47000,0
20240318,171600,1104667000,47000,47000,47000,47000,0
20240318,171500,1104667000,47000,47000,47000,47000,0
20240318,171400,1104667000,47000,47000,47000,47000,0
20240318,171300,1104667000,47000,47000,47000,47000,0
20240318,171200,1104667000,47000,47000,47000,47000,0
20240318,171100,1104667000,47000,47000,47000,47000,0
20240318,171000,1104667000,47000,47000,47000,47000,0
20240318,170900,1104667000,47000,47000,47000,47000,0
20240318,170800,1104667000,47000,47000,47000,47000,0
20240318,170700,1104667000,47000,47000,47000,47000,0
20240318,170600,1104667000,47000,47000,47000,47000,0
20240318,170500,1104667000,47000,47000,47000,47000,0
20240318,170400,1104667000,47000,47000,47000,47000,0
20240318,170300,1104667000,47000,47000,47000,47000,0
20240318,170200,1104667000,47000,47000,47000,47000,0
20240318,170100,1104667000,47000,47000,47000,47000,0
20240318,170000,1104667000,47000,47000,47000,47000,0
20240318,165900,1104667000,47000,47000,47000,47000,0
20240318,165800,1104667000,47000,47000,47000,47000,0
20240318,165700,1104667000,47000,47000,47000,47000,0
20240318,165600,1104667000,47000,47000,47000,47000,0
20240318,165500,1104667000,47000,47000,47000,47000,0
20240318,165400,1104667000,47000,47000,47000,47000,0
20240318,165300,1104667000,47000,47000,47000,47000,0
20240318,165200,1104667000,47000,47000,47000,47000,1982
20240318,165100,1104667000,47000,47000,47000,47000,0
20240318,165000,1104667000,47000,47000,47000,47000,0
20240318,164900,1104667000,47000,47000,47000,47000,0
20240318,164800,1104667000,47000,47000,47000,47000,0
20240318,164700,1104667000,47000,47000,47000,47000,0
20240318,164600,1104667000,47000,47000,47000,47000,0
20240318,164500,1104667000,47000,47000,47000,47000,0
20240318,164400,1104667000,47000,47000,47000,47000,0
20240318,164300,1104667000,47000,47000,47000,47000,0
20240318,164200,1104667000,47000,47000,47000,47000,0
20240318,164100,1104667000,47000,47000,47000,47000,0
20240318,164000,1104667000,47000,47000,47000,47000,0
20240318,163900,1104667000,47000,47000,47000,47000,0
20240318,163800,1104667000,47000,47000,47000,47000,0
20240318,163700,1104667000,47000,47000,47000,47000,0
20240318,163600,1104667000,47000,47000,47000,47000,0
20240318,163500,1104667000,47000,47000,47000,47000,0
20240318,163400,1104667000,47000,47000,47000,47000,0
20240318,163300,1104667000,47000,47000,47000,47000,0
20240318,163200,1104667000,47000,47000,47000,47000,0
20240318,163100,1104667000,47000,47000,47000,47000,0
20240318,163000,1104667000,47000,47000,47000,47000,0
20240318,162900,1104667000,47000,47000,47000,47000,0
20240318,162800,1104667000,47000,47000,47000,47000,0
20240318,162700,1104667000,47000,47000,47000,47000,0
20240318,162600,1104667000,47000,47000,47000,47000,0
20240318,162500,1104667000,47000,47000,47000,47000,0
20240318,162400,1104667000,47000,47000,47000,47000,0
20240318,162300,1104667000,47000,47000,47000,47000,0
20240318,162200,1104667000,47000,47000,47000,47000,1982
20240318,162100,1104667000,47000,47000,47000,47000,0
20240318,162000,1104667000,47000,47000,47000,47000,0
20240318,161900,1104667000,47000,47000,47000,47000,0
20240318,161800,1104667000,47000,47000,47000,47000,0
20240318,161700,1104667000,47000,47000,47000,47000,0
20240318,161600,1104667000,47000,47000,47000,47000,0
20240318,161500,1104667000,47000,47000,47000,47000,0
20240318,161400,1104667000,47000,47000,47000,47000,0
20240318,161300,1104667000,47000,47000,47000,47000,0
20240318,161200,1104667000,47000,47000,47000,47000,0
20240318,161100,1104667000,47000,47000,47000,47000,0
20240318,161000,1104667000,47000,47000,47000,47000,0
20240318,160900,1104667000,47000,47000,47000,47000,0
20240318,160800,1104667000,47000,47000,47000,47000,0
20240318,160700,1104667000,47000,47000,47000,47000,0
20240318,160600,1104667000,47000,47000,47000,47000,0
20240318,160500,1104667000,47000,47000,47000,47000,0
20240318,160400,1104667000,47000,47000,47000,47000,0
20240318,160300,1104667000,47000,47000,47000,47000,0
20240318,160200,1104667000,47000,47000,47000,47000,0
20240318,160100,1104667000,47000,47000,47000,47000,0
20240318,160000,1104667000,47000,47000,47000,47000,0
20240318,155900,1104667000,47000,47000,47000,47000,0
20240318,155800,1104667000,47000,47000,47000,47000,0
20240318,155700,1104667000,47000,47000,47000,47000,0
20240318,155600,1104667000,47000,47000,47000,47000,0
20240318,155500,1104667000,47000,47000,47000,47000,0
20240318,155400,1104667000,47000,47000,47000,47000,0
20240318,155300,1104667000,47000,47000,47000,47000,0
20240318,155200,1104667000,47000,47000,47000,47000,1982
20240318,155100,1104667000,47000,47000,47000,47000,0
20240318,155000,1104667000,47000,47000,47000,47000,0
20240318,154900,1104667000,47000,47000,47000,47000,0
20240318,154800,1104667000,47000,47000,47000,47000,0
20240318,154700,1104667000,47000,47000,47000,47000,0
20240318,154600,1104667000,47000,47000,47000,47000,0
20240318,154500,1104667000,47000,47000,47000,47000,0
20240318,154400,1104667000,47000,47000,47000,47000,0
20240318,154300,1104667000,47000,47000,47000,47000,0
20240318,154200,1104667000,47000,47000,47000,47000,0
20240318,154100,1104667000,47000,47000,47000,47000,0
20240318,154000,1104667000,47000,47000,47000,47000,0
20240318,153900,1104667000,47000,47000,47000,47000,0
20240318,153800,1104667000,47000,47000,47000,47000,0
20240318,153700,1104667000,47000,47000,47000,47000,0
20240318,153600,1104667000,47000,47000,47000,47000,0
20240318,153500,1104667000,47000,47000,47000,47000,0
20240318,153400,1104667000,47000,47000,47000,47000,0
20240318,153300,1104667000,47000,47000,47000,47000,0
20240318,153200,1104667000,47000,47000,47000,47000,0
20240318,153100,1104667000,47000,47000,47000,47000,0
20240318,153000,1104667000,47000,47000,47000,47000,1982
20240318,152900,1011513000,47250,47250,47250,47250,0
20240318,152800,1011513000,47250,47250,47250,47250,0
20240318,152700,1011513000,47250,47250,47250,47250,0
20240318,152600,1011513000,47250,47250,47250,47250,0
20240318,152500,1011513000,47250,47250,47250,47250,0
20240318,152400,1011513000,47250,47250,47250,47250,0
20240318,152300,1011513000,47250,47250,47250,47250,0
20240318,152200,1011513000,47250,47250,47250,47250,0
20240318,152100,1011513000,47250,47250,47250,47250,0
20240318,152000,1011513000,47250,47250,47250,47250,0
20240318,151900,1011513000,47250,47200,47250,47200,39
20240318,151800,1009672050,47200,47200,47250,47200,29
20240318,151700,1008302750,47200,47200,47200,47200,18
20240318,151600,1007453150,47200,47200,47200,47200,23
20240318,151500,1006367550,47200,47250,47250,47200,73
20240318,151400,1002921650,47250,47200,47250,47200,24
20240318,151300,1001788500,47200,47250,47250,47200,22
20240318,151200,1000749600,47200,47200,47200,47200,27
20240318,151100,999475200,47200,47200,47200,47200,0
20240318,151000,999475200,47200,47200,47200,47200,1
20240318,150900,999428000,47250,47200,47250,47200,16
20240318,150800,998672150,47250,47250,47250,47250,13
20240318,150700,998057900,47250,47250,47250,47250,65
20240318,150600,994986650,47250,47250,47250,47250,0
20240318,150500,994986650,47250,47250,47250,47250,1
20240318,150400,994939400,47250,47250,47250,47250,7
20240318,150300,994608650,47250,47250,47250,47250,13
20240318,150200,993994400,47200,47200,47200,47200,1
20240318,150100,993947200,47200,47250,47250,47200,3
20240318,150000,993805500,47250,47200,47250,47200,7
20240318,145900,993475050,47250,47300,47300,47250,21
20240318,145800,992481900,47250,47200,47250,47200,65
20240318,145700,989410750,47250,47250,47250,47250,10
20240318,145600,988938250,47250,47250,47250,47250,13
20240318,145500,988324000,47300,47300,47300,47300,16
20240318,145400,987567200,47200,47200,47200,47200,0
20240318,145300,987567200,47200,47250,47250,47200,70
20240318,145200,984260950,47250,47250,47250,47250,5
20240318,145100,984024700,47250,47250,47250,47250,1
20240318,145000,983977450,47250,47250,47250,47250,27
20240318,144900,982701700,47200,47200,47200,47200,13
20240318,144800,982088100,47200,47200,47200,47200,1
20240318,144700,982040900,47250,47250,47250,47250,13
20240318,144600,981426650,47200,47200,47200,47200,14
20240318,144500,980765850,47250,47250,47250,47250,15
20240318,144400,980057100,47250,47250,47250,47250,20
20240318,144300,979112100,47250,47300,47300,47250,27
20240318,144200,977835700,47200,47200,47200,47200,2
20240318,144100,977741300,47250,47200,47250,47200,53
20240318,144000,975237100,47150,47150,47150,47150,0
20240318,143900,975237100,47150,47150,47300,47150,15
20240318,143800,974527900,47150,47150,47150,47150,17
20240318,143700,973726350,47150,47150,47150,47150,0
20240318,143600,973726350,47150,47250,47300,47150,130
20240318,143500,967583850,47200,47200,47200,47200,12
20240318,143400,967017450,47200,47200,47200,47200,0
20240318,143300,967017450,47200,47200,47200,47200,0
20240318,143200,967017450,47200,47200,47200,47200,13
20240318,143100,966403850,47150,47150,47150,47150,1
20240318,143000,966356700,47200,47200,47200,47200,179
20240318,142900,957907900,47200,47200,47200,47200,0
20240318,142800,957907900,47200,47200,47200,47200,0
20240318,142700,957907900,47200,47200,47200,47200,5
20240318,142600,957671900,47200,47250,47250,47200,15
20240318,142500,956963200,47200,47200,47200,47200,1
20240318,142400,956916000,47250,47250,47250,47250,33
20240318,142300,955356750,47250,47150,47250,47150,17
20240318,142200,954553900,47150,47150,47150,47150,0
20240318,142100,954553900,47150,47150,47150,47150,0
20240318,142000,954553900,47150,47150,47150,47150,0
20240318,141900,954553900,47150,47200,47200,47150,141
20240318,141800,947898750,47150,47100,47150,47100,128
20240318,141700,941869850,47050,47100,47100,47050,64
20240318,141600,938856050,47000,47000,47000,47000,13
20240318,141500,938245050,47000,47000,47000,47000,2
20240318,141400,938151050,47000,47000,47000,47000,1
20240318,141300,938104050,47100,47100,47100,47000,60
20240318,141200,935279850,47000,47000,47000,47000,1
20240318,141100,935232850,47000,47000,47000,47000,15
20240318,141000,934527850,47000,47000,47000,47000,1
20240318,140900,934480850,47000,47000,47000,47000,0
20240318,140800,934480850,47000,47100,47100,47000,19
20240318,140700,933587750,47100,47100,47100,47100,14
20240318,140600,932928350,47000,47000,47000,47000,11
20240318,140500,932411350,47000,47000,47100,47000,4
20240318,140400,932223250,47100,47000,47100,47000,24
20240318,140300,931092950,47000,47100,47100,47000,78
20240318,140200,927420950,47000,47000,47000,47000,11
20240318,140100,926903950,47100,47000,47100,47000,82
20240318,140000,923041850,47000,47000,47000,47000,1
20240318,135900,922994850,47000,47000,47000,47000,1
20240318,135800,922947850,47100,47000,47100,47000,17
20240318,135700,922148650,47000,47000,47000,47000,21
20240318,135600,921161650,47000,47000,47000,47000,2
20240318,135500,921067650,47000,47000,47000,47000,14
20240318,135400,920409650,47000,47050,47050,47000,15
20240318,135300,919704000,47050,47050,47050,47050,14
20240318,135200,919045300,47050,47050,47050,47050,23
20240318,135100,917963150,47050,47000,47050,47000,11
20240318,135000,917445650,47000,47000,47000,47000,15
20240318,134900,916740650,47050,47000,47050,47000,12
20240318,134800,916176100,47000,47050,47050,47000,65
20240318,134700,913118600,47000,47000,47000,47000,1
20240318,134600,913071600,47000,47000,47000,47000,15
20240318,134500,912366600,47000,47000,47000,47000,0
20240318,134400,912366600,47000,47000,47000,47000,0
20240318,134300,912366600,47000,47000,47000,47000,15
20240318,134200,911661600,47000,47000,47000,47000,0
20240318,134100,911661600,47000,47050,47050,47000,135
20240318,134000,905310550,47000,47000,47000,47000,0
20240318,133900,905310550,47000,47000,47000,47000,17
20240318,133800,904511550,47000,47000,47000,47000,18
20240318,133700,903665550,47000,47000,47000,47000,15
20240318,133600,902960550,47000,47000,47000,47000,65
20240318,133500,899905550,47000,47000,47000,47000,0
20240318,133400,899905550,47000,47000,47000,47000,15
20240318,133300,899200550,47050,47050,47050,47050,0
20240318,133200,899200550,47050,47050,47050,47050,20
20240318,133100,898259550,47000,47000,47000,47000,14
20240318,133000,897601550,47050,47000,47050,47000,72
20240318,132900,894217050,47000,47000,47000,47000,32
20240318,132800,892713050,47000,47000,47000,47000,1
20240318,132700,892666050,47000,46950,47000,46950,26
20240318,132600,891444850,46950,47000,47000,46950,31
20240318,132500,889989050,47000,47000,47000,47000,10
20240318,132400,889519050,47000,47000,47000,47000,25
20240318,132300,888344050,46950,46950,46950,46950,0
20240318,132200,888344050,46950,47000,47000,46950,15
20240318,132100,887639750,47000,46950,47000,46950,15
20240318,132000,886935450,46950,46950,46950,46950,8
20240318,131900,886559850,46950,46950,46950,46950,15
20240318,131800,885855600,46950,46900,46950,46900,28
20240318,131700,884541800,46950,46900,46950,46900,181
20240318,131600,876052650,47050,47050,47100,46950,2026
20240318,131500,780759550,47050,47100,47100,47050,459
20240318,131400,759155950,47100,47200,47200,47100,15
20240318,131300,758449350,47200,47200,47200,47200,1
20240318,131200,758402150,47100,47200,47200,47100,28
20240318,131100,757082050,47150,47150,47150,47150,11
20240318,131000,756563400,47100,47100,47100,47100,28
20240318,130900,755244600,47100,47100,47100,47100,0
20240318,130800,755244600,47100,47100,47100,47100,1
20240318,130700,755197500,47150,47150,47150,47150,13
20240318,130600,754584550,47250,47250,47250,47250,13
20240318,130500,753970300,47050,47050,47100,47050,201
20240318,130400,744508250,47050,47050,47050,47050,0
20240318,130300,744508250,47050,47050,47050,47050,35
20240318,130200,742861500,47050,47050,47050,47050,15
20240318,130100,742155750,47050,47050,47050,47050,141
20240318,130000,735521700,47050,47100,47100,47050,39
20240318,125900,733685550,47050,47050,47050,47050,1
20240318,125800,733638500,47050,47100,47100,47050,16
20240318,125700,732884950,47100,47100,47100,47100,0
20240318,125600,732884950,47100,47100,47100,47100,136
20240318,125500,726479350,47100,47100,47100,47050,41
20240318,125400,724548950,47100,47050,47100,47050,142
20240318,125300,717867250,47050,47050,47050,47050,14
20240318,125200,717208550,47050,47050,47050,47050,1
20240318,125100,717161500,47050,47050,47050,47050,2
20240318,125000,717067400,47050,47050,47050,47050,14
20240318,124900,716408700,47050,47050,47050,47050,121
20240318,124800,710715650,47100,47150,47150,47050,306
20240318,124700,696307650,47150,47150,47150,47150,17
20240318,124600,695506100,47150,47150,47150,47100,27
20240318,124500,694233150,47200,47150,47200,47100,163
20240318,124400,686548450,47150,47150,47250,47150,269
20240318,124300,673852300,47200,47200,47200,47200,467
20240318,124200,651809900,47200,47200,47200,47200,0
20240318,124100,651809900,47200,47250,47250,47200,219
20240318,124000,641462850,47250,47250,47250,47250,0
20240318,123900,641462850,47250,47250,47250,47250,18
20240318,123800,640612350,47250,47300,47300,47250,25
20240318,123700,639430550,47250,47250,47250,47250,1
20240318,123600,639383300,47250,47250,47250,47250,15
20240318,123500,638674550,47250,47250,47250,47250,16
20240318,123400,637918550,47250,47250,47250,47250,15
20240318,123300,637209800,47250,47250,47250,47250,0
20240318,123200,637209800,47250,47250,47250,47250,6
20240318,123100,636926300,47250,47250,47250,47250,32
20240318,123000,635414300,47250,47250,47300,47250,13
20240318,122900,634799550,47300,47250,47300,47250,52
20240318,122800,632341200,47250,47250,47250,47250,0
20240318,122700,632341200,47250,47250,47250,47250,0
20240318,122600,632341200,47250,47250,47250,47250,15
20240318,122500,631632450,47250,47250,47250,47250,15
20240318,122400,630923700,47250,47250,47250,47250,14
20240318,122300,630262200,47250,47250,47250,47250,12
20240318,122200,629695200,47300,47250,47300,47250,15
20240318,122100,628986400,47400,47400,47400,47400,1
20240318,122000,628939000,47250,47250,47250,47250,11
20240318,121900,628419250,47250,47250,47250,47250,14
20240318,121800,627757750,47250,47250,47250,47250,0
20240318,121700,627757750,47250,47250,47250,47250,14
20240318,121600,627096250,47250,47250,47250,47250,17
20240318,121500,626293000,47350,47250,47350,47250,25
20240318,121400,625110850,47300,47300,47300,47300,5
20240318,121300,624874350,47300,47250,47300,47250,20
20240318,121200,623929050,47250,47300,47300,47250,14
20240318,121100,623267450,47300,47300,47300,47300,0
20240318,121000,623267450,47300,47350,47350,47300,105
20240318,120900,618300400,47350,47350,47350,47350,0
20240318,120800,618300400,47350,47350,47350,47350,21
20240318,120700,617306050,47350,47350,47350,47350,14
20240318,120600,616643150,47350,47350,47350,47350,0
20240318,120500,616643150,47350,47400,47400,47350,14
20240318,120400,615979600,47350,47350,47350,47350,48
20240318,120300,613706800,47300,47300,47300,47300,0
20240318,120200,613706800,47300,47300,47300,47300,15
20240318,120100,612997300,47300,47350,47350,47300,14
20240318,120000,612334450,47300,47300,47300,47300,15
20240318,115900,611624950,47300,47300,47300,47300,0
20240318,115800,611624950,47300,47300,47300,47300,15
20240318,115700,610915450,47450,47450,47450,47450,0
20240318,115600,610915450,47450,47300,47450,47300,70
20240318,115500,607603100,47250,47250,47250,47250,15
20240318,115400,606894350,47250,47300,47300,47250,14
20240318,115300,606232200,47250,47250,47250,47250,29
20240318,115200,604861950,47250,47250,47250,47250,0
20240318,115100,604861950,47250,47250,47250,47250,0
20240318,115000,604861950,47250,47250,47250,47250,30
20240318,114900,603444450,47250,47250,47250,47250,0
20240318,114800,603444450,47250,47250,47250,47250,14
20240318,114700,602782950,47250,47300,47300,47250,3
20240318,114600,602641100,47300,47250,47300,47250,15
20240318,114500,601932300,47300,47300,47300,47300,20
20240318,114400,600986300,47300,47300,47300,47300,0
20240318,114300,600986300,47300,47250,47300,47250,27
20240318,114200,599709900,47300,47300,47300,47300,12
20240318,114100,599142300,47300,47250,47300,47250,17
20240318,114000,598338950,47250,47250,47250,47250,18
20240318,113900,597488450,47250,47250,47250,47250,1
20240318,113800,597441200,47250,47250,47250,47250,14
20240318,113700,596779700,47250,47250,47250,47250,14
20240318,113600,596118200,47250,47250,47250,47250,15
20240318,113500,595409450,47250,47250,47250,47250,12
20240318,113400,594842450,47250,47250,47250,47250,15
20240318,113300,594133700,47250,47250,47250,47250,17
20240318,113200,593330450,47250,47250,47250,47250,0
20240318,113100,593330450,47250,47250,47250,47250,14
20240318,113000,592668950,47300,47300,47300,47300,1
20240318,112900,592621650,47250,47250,47250,47250,38
20240318,112800,590826150,47250,47200,47250,47200,3
20240318,112700,590684450,47200,47200,47200,47200,0
20240318,112600,590684450,47200,47200,47200,47200,15
20240318,112500,589976450,47200,47250,47250,47200,37
20240318,112400,588229100,47250,47250,47250,47200,15
20240318,112300,587520700,47250,47250,47250,47250,12
20240318,112200,586953700,47250,47250,47250,47250,14
20240318,112100,586292200,47250,47250,47250,47250,11
20240318,112000,585772450,47250,47250,47250,47250,0
20240318,111900,585772450,47250,47200,47250,47200,23
20240318,111800,584685850,47200,47200,47200,47200,17
20240318,111700,583883450,47200,47200,47200,47200,14
20240318,111600,583222650,47200,47200,47200,47200,0
20240318,111500,583222650,47200,47200,47200,47200,12
20240318,111400,582656250,47200,47200,47200,47200,14
20240318,111300,581995450,47200,47200,47200,47200,0
20240318,111200,581995450,47200,47300,47300,47200,27
20240318,111100,580719750,47250,47250,47250,47250,1
20240318,111000,580672500,47250,47250,47250,47250,14
20240318,110900,580011000,47250,47250,47250,47250,140
20240318,110800,573396000,47400,47350,47400,47350,50
20240318,110700,571026850,47250,47300,47350,47250,67
20240318,110600,567857650,47300,47300,47300,47300,13
20240318,110500,567242750,47200,47200,47200,47200,28
20240318,110400,565921150,47200,47200,47300,47200,21
20240318,110300,564929650,47200,47200,47200,47200,0
20240318,110200,564929650,47200,47300,47300,47200,15
20240318,110100,564221550,47300,47300,47300,47300,8
20240318,110000,563843150,47200,47300,47300,47200,15
20240318,105900,563134800,47250,47200,47250,47200,7
20240318,105800,562804100,47200,47200,47200,47200,15
20240318,105700,562096100,47200,47200,47200,47200,3
20240318,105600,561954500,47150,47150,47200,47150,33
20240318,105500,560397050,47150,47150,47150,47150,17
20240318,105400,559595500,47150,47150,47150,47150,32
20240318,105300,558086700,47150,47250,47250,47150,114
20240318,105200,552706500,47250,47250,47250,47250,92
20240318,105100,548359500,47250,47250,47250,47250,11
20240318,105000,547839750,47250,47250,47250,47250,17
20240318,104900,547036500,47250,47250,47250,47250,5
20240318,104800,546800250,47250,47300,47300,47250,30
20240318,104700,545382100,47300,47300,47300,47300,0
20240318,104600,545382100,47300,47250,47300,47250,16
20240318,104500,544626050,47300,47250,47300,47250,29
20240318,104400,543255250,47300,47300,47300,47300,88
20240318,104300,539092850,47300,47350,47350,47300,23
20240318,104200,538004500,47350,47350,47350,47350,0
20240318,104100,538004500,47350,47400,47400,47350,145
20240318,104000,531138000,47400,47400,47400,47400,1
20240318,103900,531090600,47400,47400,47400,47400,29
20240318,103800,529716000,47400,47400,47400,47400,14
20240318,103700,529052400,47450,47450,47450,47450,0
20240318,103600,529052400,47450,47450,47450,47450,48
20240318,103500,526774800,47500,47500,47500,47500,0
20240318,103400,526774800,47500,47450,47500,47450,20
20240318,103300,525825550,47500,47500,47650,47450,162
20240318,103200,518122000,47450,47500,47500,47450,31
20240318,103100,516650400,47450,47450,47450,47450,14
20240318,103000,515986100,47450,47450,47450,47450,66
20240318,102900,512854400,47450,47500,47600,47450,19
20240318,102800,511952300,47500,47500,47500,47500,12
20240318,102700,511382300,47500,47500,47500,47500,19
20240318,102600,510479800,47500,47500,47500,47500,14
20240318,102500,509814800,47500,47500,47500,47500,0
20240318,102400,509814800,47500,47600,47600,47500,46
20240318,102300,507626350,47650,47500,47650,47500,16
20240318,102200,506866200,47450,47450,47450,47450,15
20240318,102100,506154450,47500,47500,47500,47500,38
20240318,102000,504349450,47500,47500,47500,47500,1
20240318,101900,504301950,47450,47450,47450,47450,64
20240318,101800,501265150,47350,47350,47350,47350,8
20240318,101700,500886350,47450,47400,47450,47350,52
20240318,101600,498422200,47400,47400,47400,47400,1
20240318,101500,498374800,47350,47350,47350,47350,3
20240318,101400,498232750,47450,47350,47450,47350,171
20240318,101300,490134800,47350,47500,47500,47300,374
20240318,101200,472407400,47500,47500,47500,47500,15
20240318,101100,471694900,47500,47550,47600,47500,21
20240318,101000,470696850,47500,47500,47500,47500,15
20240318,100900,469984350,47550,47500,47550,47500,7
20240318,100800,469651550,47500,47500,47500,47500,19
20240318,100700,468749050,47500,47500,47500,47500,14
20240318,100600,468084050,47500,47500,47500,47500,9
20240318,100500,467656550,47500,47550,47600,47500,248
20240318,100400,455864000,47550,47550,47550,47550,1
20240318,100300,455816450,47650,47550,47650,47550,13
20240318,100200,455198200,47550,47600,47600,47550,34
20240318,100100,453580950,47650,47600,47650,47600,2
20240318,100000,453485700,47600,47650,47650,47600,23
20240318,095900,452390850,47600,47600,47600,47600,21
20240318,095800,451391250,47650,47600,47650,47600,161
20240318,095700,443727550,47600,47600,47600,47600,22
20240318,095600,442680350,47600,47600,47600,47600,27
20240318,095500,441395150,47650,47600,47700,47600,573
20240318,095400,414111250,47550,47700,47700,47550,178
20240318,095300,405635850,47700,47650,47700,47650,20
20240318,095200,404682200,47650,47650,47650,47650,4
20240318,095100,404491600,47700,47800,47800,47700,4
20240318,095000,404300500,47800,47800,47800,47800,4
20240318,094900,404109300,47850,47850,47850,47850,10
20240318,094800,403630800,47850,47750,47850,47750,8
20240318,094700,403248550,47850,47800,47850,47800,8
20240318,094600,402866100,47800,47650,47800,47650,103
20240318,094500,397950700,47700,47700,47700,47700,10
20240318,094400,397473700,47700,47650,47700,47600,21
20240318,094300,396473850,47650,47600,47650,47600,14
20240318,094200,395806950,47650,47650,47650,47600,45
20240318,094100,393664250,47650,47650,47700,47600,70
20240318,094000,390327100,47650,47750,47750,47650,126
20240318,093900,384315800,47800,48000,48000,47800,20
20240318,093800,383358850,47900,48200,48200,47900,351
20240318,093700,366506300,48200,48200,48200,48200,0
20240318,093600,366506300,48200,48200,48200,48200,2
20240318,093500,366409900,48300,48200,48300,48200,17
20240318,093400,365589200,48200,48200,48200,48200,8
20240318,093300,365203600,48200,48400,48400,48200,14
20240318,093200,364527800,48300,48300,48550,48300,36
20240318,093100,362788750,48550,48550,48550,48550,0
20240318,093000,362788750,48550,48650,48650,48550,186
20240318,092900,353757150,48700,48650,48700,48550,170
20240318,092800,345480000,48700,48750,48750,48700,79
20240318,092700,341632200,48750,48550,48800,48550,1088
20240318,092600,288677450,48550,48450,48550,48400,401
20240318,092500,269240950,48400,48250,48550,48200,728
20240318,092400,234031700,48200,48200,48250,48200,99
20240318,092300,229258400,48200,48250,48250,48200,9
20240318,092200,228824450,48250,48100,48250,48100,548
20240318,092100,202410100,48050,48150,48150,48050,131
20240318,092000,196115050,48200,47800,48200,47800,1068
20240318,091900,144904550,47900,47700,47900,47700,461
20240318,091800,122863050,47650,47600,47650,47550,345
20240318,091700,106439900,47600,47450,47600,47450,190
20240318,091600,97401150,47500,47550,47600,47500,108
20240318,091500,92261150,47550,47550,47550,47550,33
20240318,091400,90692000,47600,47600,47600,47600,125
20240318,091300,84742000,47600,47550,47750,47500,526
20240318,091200,59701500,47550,47450,47550,47450,44
20240318,091100,57610900,47400,47400,47500,47400,163
20240318,091000,49869800,47450,47500,47500,47450,14
20240318,090900,49205000,47450,47450,47450,47450,0
20240318,090800,49205000,47450,47450,47450,47450,0
20240318,090700,49205000,47450,47450,47550,47450,52
20240318,090600,46735900,47400,47350,47550,47000,478
20240318,090500,24154500,47400,47550,47550,47400,56
20240318,090400,21499950,47700,47650,47700,47650,2
20240318,090300,21404600,47750,47500,47750,47500,65
20240318,090200,18306000,47500,47500,47500,47500,23
20240318,090100,17213500,47700,47700,47750,47500,98
20240318,090000,12539850,47750,47600,47750,47600,263