KissMeData/101490/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200600,8310979950,46150,46150,46150,46150,6201
20240318,200500,8310979950,46150,46150,46150,46150,0
20240318,200400,8310979950,46150,46150,46150,46150,0
20240318,200300,8310979950,46150,46150,46150,46150,0
20240318,200200,8310979950,46150,46150,46150,46150,0
20240318,200100,8310979950,46150,46150,46150,46150,0
20240318,200000,8310979950,46150,46150,46150,46150,0
20240318,195900,8310979950,46150,46150,46150,46150,0
20240318,195800,8310979950,46150,46150,46150,46150,0
20240318,195700,8310979950,46150,46150,46150,46150,0
20240318,195600,8310979950,46150,46150,46150,46150,0
20240318,195500,8310979950,46150,46150,46150,46150,0
20240318,195400,8310979950,46150,46150,46150,46150,0
20240318,195300,8310979950,46150,46150,46150,46150,0
20240318,195200,8310979950,46150,46150,46150,46150,0
20240318,195100,8310979950,46150,46150,46150,46150,0
20240318,195000,8310979950,46150,46150,46150,46150,0
20240318,194900,8310979950,46150,46150,46150,46150,0
20240318,194800,8310979950,46150,46150,46150,46150,0
20240318,194700,8310979950,46150,46150,46150,46150,0
20240318,194600,8310979950,46150,46150,46150,46150,0
20240318,194500,8310979950,46150,46150,46150,46150,0
20240318,194400,8310979950,46150,46150,46150,46150,0
20240318,194300,8310979950,46150,46150,46150,46150,0
20240318,194200,8310979950,46150,46150,46150,46150,0
20240318,194100,8310979950,46150,46150,46150,46150,0
20240318,194000,8310979950,46150,46150,46150,46150,0
20240318,193900,8310979950,46150,46150,46150,46150,0
20240318,193800,8310979950,46150,46150,46150,46150,0
20240318,193700,8310979950,46150,46150,46150,46150,0
20240318,193600,8310979950,46150,46150,46150,46150,6201
20240318,193500,8310979950,46150,46150,46150,46150,0
20240318,193400,8310979950,46150,46150,46150,46150,0
20240318,193300,8310979950,46150,46150,46150,46150,0
20240318,193200,8310979950,46150,46150,46150,46150,0
20240318,193100,8310979950,46150,46150,46150,46150,0
20240318,193000,8310979950,46150,46150,46150,46150,0
20240318,192900,8310979950,46150,46150,46150,46150,0
20240318,192800,8310979950,46150,46150,46150,46150,0
20240318,192700,8310979950,46150,46150,46150,46150,0
20240318,192600,8310979950,46150,46150,46150,46150,0
20240318,192500,8310979950,46150,46150,46150,46150,0
20240318,192400,8310979950,46150,46150,46150,46150,0
20240318,192300,8310979950,46150,46150,46150,46150,0
20240318,192200,8310979950,46150,46150,46150,46150,0
20240318,192100,8310979950,46150,46150,46150,46150,0
20240318,192000,8310979950,46150,46150,46150,46150,0
20240318,191900,8310979950,46150,46150,46150,46150,0
20240318,191800,8310979950,46150,46150,46150,46150,0
20240318,191700,8310979950,46150,46150,46150,46150,0
20240318,191600,8310979950,46150,46150,46150,46150,0
20240318,191500,8310979950,46150,46150,46150,46150,0
20240318,191400,8310979950,46150,46150,46150,46150,0
20240318,191300,8310979950,46150,46150,46150,46150,0
20240318,191200,8310979950,46150,46150,46150,46150,0
20240318,191100,8310979950,46150,46150,46150,46150,0
20240318,191000,8310979950,46150,46150,46150,46150,0
20240318,190900,8310979950,46150,46150,46150,46150,0
20240318,190800,8310979950,46150,46150,46150,46150,0
20240318,190700,8310979950,46150,46150,46150,46150,0
20240318,190600,8310979950,46150,46150,46150,46150,6201
20240318,190500,8310979950,46150,46150,46150,46150,0
20240318,190400,8310979950,46150,46150,46150,46150,0
20240318,190300,8310979950,46150,46150,46150,46150,0
20240318,190200,8310979950,46150,46150,46150,46150,0
20240318,190100,8310979950,46150,46150,46150,46150,0
20240318,190000,8310979950,46150,46150,46150,46150,0
20240318,185900,8310979950,46150,46150,46150,46150,0
20240318,185800,8310979950,46150,46150,46150,46150,0
20240318,185700,8310979950,46150,46150,46150,46150,0
20240318,185600,8310979950,46150,46150,46150,46150,0
20240318,185500,8310979950,46150,46150,46150,46150,0
20240318,185400,8310979950,46150,46150,46150,46150,0
20240318,185300,8310979950,46150,46150,46150,46150,0
20240318,185200,8310979950,46150,46150,46150,46150,0
20240318,185100,8310979950,46150,46150,46150,46150,0
20240318,185000,8310979950,46150,46150,46150,46150,0
20240318,184900,8310979950,46150,46150,46150,46150,0
20240318,184800,8310979950,46150,46150,46150,46150,0
20240318,184700,8310979950,46150,46150,46150,46150,0
20240318,184600,8310979950,46150,46150,46150,46150,0
20240318,184500,8310979950,46150,46150,46150,46150,0
20240318,184400,8310979950,46150,46150,46150,46150,0
20240318,184300,8310979950,46150,46150,46150,46150,0
20240318,184200,8310979950,46150,46150,46150,46150,0
20240318,184100,8310979950,46150,46150,46150,46150,0
20240318,184000,8310979950,46150,46150,46150,46150,0
20240318,183900,8310979950,46150,46150,46150,46150,0
20240318,183800,8310979950,46150,46150,46150,46150,0
20240318,183700,8310979950,46150,46150,46150,46150,0
20240318,183600,8310979950,46150,46150,46150,46150,6201
20240318,183500,8310979950,46150,46150,46150,46150,0
20240318,183400,8310979950,46150,46150,46150,46150,0
20240318,183300,8310979950,46150,46150,46150,46150,0
20240318,183200,8310979950,46150,46150,46150,46150,0
20240318,183100,8310979950,46150,46150,46150,46150,0
20240318,183000,8310979950,46150,46150,46150,46150,0
20240318,182900,8310979950,46150,46150,46150,46150,0
20240318,182800,8310979950,46150,46150,46150,46150,0
20240318,182700,8310979950,46150,46150,46150,46150,0
20240318,182600,8310979950,46150,46150,46150,46150,0
20240318,182500,8310979950,46150,46150,46150,46150,0
20240318,182400,8310979950,46150,46150,46150,46150,0
20240318,182300,8310979950,46150,46150,46150,46150,0
20240318,182200,8310979950,46150,46150,46150,46150,0
20240318,182100,8310979950,46150,46150,46150,46150,0
20240318,182000,8310979950,46150,46150,46150,46150,0
20240318,181900,8310979950,46150,46150,46150,46150,0
20240318,181800,8310979950,46150,46150,46150,46150,0
20240318,181700,8310979950,46150,46150,46150,46150,0
20240318,181600,8310979950,46150,46150,46150,46150,0
20240318,181500,8310979950,46150,46150,46150,46150,0
20240318,181400,8310979950,46150,46150,46150,46150,0
20240318,181300,8310979950,46150,46150,46150,46150,0
20240318,181200,8310979950,46150,46150,46150,46150,0
20240318,181100,8310979950,46150,46150,46150,46150,0
20240318,181000,8310979950,46150,46150,46150,46150,0
20240318,180900,8310979950,46150,46150,46150,46150,0
20240318,180800,8310979950,46150,46150,46150,46150,0
20240318,180700,8310979950,46150,46150,46150,46150,0
20240318,180600,8310979950,46150,46150,46150,46150,6201
20240318,180500,8310979950,46150,46150,46150,46150,0
20240318,180400,8310979950,46150,46150,46150,46150,0
20240318,180300,8310979950,46150,46150,46150,46150,0
20240318,180200,8310979950,46150,46150,46150,46150,0
20240318,180100,8310979950,46150,46150,46150,46150,0
20240318,180000,8310979950,46150,46150,46150,46150,0
20240318,175900,8310979950,46150,46150,46150,46150,0
20240318,175800,8310979950,46150,46150,46150,46150,0
20240318,175700,8310979950,46150,46150,46150,46150,0
20240318,175600,8310979950,46150,46150,46150,46150,0
20240318,175500,8310979950,46150,46150,46150,46150,0
20240318,175400,8310979950,46150,46150,46150,46150,0
20240318,175300,8310979950,46150,46150,46150,46150,0
20240318,175200,8310979950,46150,46150,46150,46150,0
20240318,175100,8310979950,46150,46150,46150,46150,0
20240318,175000,8310979950,46150,46150,46150,46150,0
20240318,174900,8310979950,46150,46150,46150,46150,0
20240318,174800,8310979950,46150,46150,46150,46150,0
20240318,174700,8310979950,46150,46150,46150,46150,0
20240318,174600,8310979950,46150,46150,46150,46150,0
20240318,174500,8310979950,46150,46150,46150,46150,0
20240318,174400,8310979950,46150,46150,46150,46150,0
20240318,174300,8310979950,46150,46150,46150,46150,0
20240318,174200,8310979950,46150,46150,46150,46150,0
20240318,174100,8310979950,46150,46150,46150,46150,0
20240318,174000,8310979950,46150,46150,46150,46150,0
20240318,173900,8310979950,46150,46150,46150,46150,0
20240318,173800,8310979950,46150,46150,46150,46150,0
20240318,173700,8310979950,46150,46150,46150,46150,0
20240318,173600,8310979950,46150,46150,46150,46150,6201
20240318,173500,8310979950,46150,46150,46150,46150,0
20240318,173400,8310979950,46150,46150,46150,46150,0
20240318,173300,8310979950,46150,46150,46150,46150,0
20240318,173200,8310979950,46150,46150,46150,46150,0
20240318,173100,8310979950,46150,46150,46150,46150,0
20240318,173000,8310979950,46150,46150,46150,46150,0
20240318,172900,8310979950,46150,46150,46150,46150,0
20240318,172800,8310979950,46150,46150,46150,46150,0
20240318,172700,8310979950,46150,46150,46150,46150,0
20240318,172600,8310979950,46150,46150,46150,46150,0
20240318,172500,8310979950,46150,46150,46150,46150,0
20240318,172400,8310979950,46150,46150,46150,46150,0
20240318,172300,8310979950,46150,46150,46150,46150,0
20240318,172200,8310979950,46150,46150,46150,46150,0
20240318,172100,8310979950,46150,46150,46150,46150,0
20240318,172000,8310979950,46150,46150,46150,46150,0
20240318,171900,8310979950,46150,46150,46150,46150,0
20240318,171800,8310979950,46150,46150,46150,46150,0
20240318,171700,8310979950,46150,46150,46150,46150,0
20240318,171600,8310979950,46150,46150,46150,46150,0
20240318,171500,8310979950,46150,46150,46150,46150,0
20240318,171400,8310979950,46150,46150,46150,46150,0
20240318,171300,8310979950,46150,46150,46150,46150,0
20240318,171200,8310979950,46150,46150,46150,46150,0
20240318,171100,8310979950,46150,46150,46150,46150,0
20240318,171000,8310979950,46150,46150,46150,46150,0
20240318,170900,8310979950,46150,46150,46150,46150,0
20240318,170800,8310979950,46150,46150,46150,46150,0
20240318,170700,8310979950,46150,46150,46150,46150,0
20240318,170600,8310979950,46150,46150,46150,46150,6201
20240318,170500,8310979950,46150,46150,46150,46150,0
20240318,170400,8310979950,46150,46150,46150,46150,0
20240318,170300,8310979950,46150,46150,46150,46150,0
20240318,170200,8310979950,46150,46150,46150,46150,0
20240318,170100,8310979950,46150,46150,46150,46150,0
20240318,170000,8310979950,46150,46150,46150,46150,0
20240318,165900,8310979950,46150,46150,46150,46150,0
20240318,165800,8310979950,46150,46150,46150,46150,0
20240318,165700,8310979950,46150,46150,46150,46150,0
20240318,165600,8310979950,46150,46150,46150,46150,0
20240318,165500,8310979950,46150,46150,46150,46150,0
20240318,165400,8310979950,46150,46150,46150,46150,0
20240318,165300,8310979950,46150,46150,46150,46150,0
20240318,165200,8310979950,46150,46150,46150,46150,0
20240318,165100,8310979950,46150,46150,46150,46150,0
20240318,165000,8310979950,46150,46150,46150,46150,0
20240318,164900,8310979950,46150,46150,46150,46150,0
20240318,164800,8310979950,46150,46150,46150,46150,0
20240318,164700,8310979950,46150,46150,46150,46150,0
20240318,164600,8310979950,46150,46150,46150,46150,0
20240318,164500,8310979950,46150,46150,46150,46150,0
20240318,164400,8310979950,46150,46150,46150,46150,0
20240318,164300,8310979950,46150,46150,46150,46150,0
20240318,164200,8310979950,46150,46150,46150,46150,0
20240318,164100,8310979950,46150,46150,46150,46150,0
20240318,164000,8310979950,46150,46150,46150,46150,0
20240318,163900,8310979950,46150,46150,46150,46150,0
20240318,163800,8310979950,46150,46150,46150,46150,0
20240318,163700,8310979950,46150,46150,46150,46150,0
20240318,163600,8310979950,46150,46150,46150,46150,6201
20240318,163500,8310979950,46150,46150,46150,46150,0
20240318,163400,8310979950,46150,46150,46150,46150,0
20240318,163300,8310979950,46150,46150,46150,46150,0
20240318,163200,8310979950,46150,46150,46150,46150,0
20240318,163100,8310979950,46150,46150,46150,46150,0
20240318,163000,8310979950,46150,46150,46150,46150,0
20240318,162900,8310979950,46150,46150,46150,46150,0
20240318,162800,8310979950,46150,46150,46150,46150,0
20240318,162700,8310979950,46150,46150,46150,46150,0
20240318,162600,8310979950,46150,46150,46150,46150,0
20240318,162500,8310979950,46150,46150,46150,46150,0
20240318,162400,8310979950,46150,46150,46150,46150,0
20240318,162300,8310979950,46150,46150,46150,46150,0
20240318,162200,8310979950,46150,46150,46150,46150,0
20240318,162100,8310979950,46150,46150,46150,46150,0
20240318,162000,8310979950,46150,46150,46150,46150,0
20240318,161900,8310979950,46150,46150,46150,46150,0
20240318,161800,8310979950,46150,46150,46150,46150,0
20240318,161700,8310979950,46150,46150,46150,46150,0
20240318,161600,8310979950,46150,46150,46150,46150,0
20240318,161500,8310979950,46150,46150,46150,46150,0
20240318,161400,8310979950,46150,46150,46150,46150,0
20240318,161300,8310979950,46150,46150,46150,46150,0
20240318,161200,8310979950,46150,46150,46150,46150,0
20240318,161100,8310979950,46150,46150,46150,46150,0
20240318,161000,8310979950,46150,46150,46150,46150,0
20240318,160900,8310979950,46150,46150,46150,46150,0
20240318,160800,8310979950,46150,46150,46150,46150,0
20240318,160700,8310979950,46150,46150,46150,46150,0
20240318,160600,8310979950,46150,46150,46150,46150,6201
20240318,160500,8310979950,46150,46150,46150,46150,0
20240318,160400,8310979950,46150,46150,46150,46150,0
20240318,160300,8310979950,46150,46150,46150,46150,0
20240318,160200,8310979950,46150,46150,46150,46150,0
20240318,160100,8310979950,46150,46150,46150,46150,0
20240318,160000,8310979950,46150,46150,46150,46150,0
20240318,155900,8310979950,46150,46150,46150,46150,0
20240318,155800,8310979950,46150,46150,46150,46150,0
20240318,155700,8310979950,46150,46150,46150,46150,0
20240318,155600,8310979950,46150,46150,46150,46150,0
20240318,155500,8310979950,46150,46150,46150,46150,0
20240318,155400,8310979950,46150,46150,46150,46150,0
20240318,155300,8310979950,46150,46150,46150,46150,0
20240318,155200,8310979950,46150,46150,46150,46150,0
20240318,155100,8310979950,46150,46150,46150,46150,0
20240318,155000,8310979950,46150,46150,46150,46150,0
20240318,154900,8310979950,46150,46150,46150,46150,0
20240318,154800,8310979950,46150,46150,46150,46150,0
20240318,154700,8310979950,46150,46150,46150,46150,0
20240318,154600,8310979950,46150,46150,46150,46150,0
20240318,154500,8310979950,46150,46150,46150,46150,0
20240318,154400,8310979950,46150,46150,46150,46150,0
20240318,154300,8310979950,46150,46150,46150,46150,0
20240318,154200,8310979950,46150,46150,46150,46150,0
20240318,154100,8310979950,46150,46150,46150,46150,0
20240318,154000,8310979950,46150,46150,46150,46150,0
20240318,153900,8310979950,46150,46150,46150,46150,0
20240318,153800,8310979950,46150,46150,46150,46150,0
20240318,153700,8310979950,46150,46150,46150,46150,0
20240318,153600,8310979950,46150,46150,46150,46150,6201
20240318,153500,8310979950,46150,46150,46150,46150,0
20240318,153400,8310979950,46150,46150,46150,46150,0
20240318,153300,8310979950,46150,46150,46150,46150,0
20240318,153200,8310979950,46150,46150,46150,46150,0
20240318,153100,8310979950,46150,46150,46150,46150,0
20240318,153000,8310979950,46150,46150,46150,46150,6201
20240318,152900,8024803800,46100,46100,46100,46100,0
20240318,152800,8024803800,46100,46100,46100,46100,0
20240318,152700,8024803800,46100,46100,46100,46100,0
20240318,152600,8024803800,46100,46100,46100,46100,0
20240318,152500,8024803800,46100,46100,46100,46100,0
20240318,152400,8024803800,46100,46100,46100,46100,0
20240318,152300,8024803800,46100,46100,46100,46100,0
20240318,152200,8024803800,46100,46100,46100,46100,0
20240318,152100,8024803800,46100,46100,46100,46100,0
20240318,152000,8024803800,46100,46100,46100,46100,0
20240318,151900,8024803800,46100,46150,46150,46100,1748
20240318,151800,7944181100,46100,46100,46200,46100,403
20240318,151700,7925579500,46200,46200,46200,46100,180
20240318,151600,7917272000,46150,46250,46250,46150,2036
20240318,151500,7823231150,46250,46250,46250,46200,216
20240318,151400,7813249450,46200,46250,46250,46200,85
20240318,151300,7809318900,46250,46250,46250,46200,131
20240318,151200,7803260800,46250,46200,46250,46200,162
20240318,151100,7795769750,46250,46250,46250,46200,298
20240318,151000,7781987900,46250,46250,46250,46200,736
20240318,150900,7747948350,46250,46250,46250,46200,230
20240318,150800,7737315350,46250,46200,46250,46200,396
20240318,150700,7719016450,46250,46200,46250,46200,247
20240318,150600,7707595100,46250,46250,46250,46200,143
20240318,150500,7700983450,46250,46250,46250,46200,528
20240318,150400,7676568900,46250,46200,46250,46200,387
20240318,150300,7658677750,46250,46250,46250,46200,286
20240318,150200,7645458050,46250,46200,46250,46150,365
20240318,150100,7628596150,46200,46200,46200,46150,122
20240318,150000,7622961300,46200,46150,46200,46100,253
20240318,145900,7611288450,46200,46200,46250,46050,657
20240318,145800,7580968400,46200,46250,46250,46200,748
20240318,145700,7546406450,46250,46200,46250,46200,470
20240318,145600,7524673750,46250,46200,46250,46150,328
20240318,145500,7509522600,46200,46100,46200,46100,1586
20240318,145400,7436328000,46150,46100,46150,46050,717
20240318,145300,7403282650,46050,46050,46100,46050,236
20240318,145200,7392411900,46050,46050,46100,45950,207
20240318,145100,7382877650,46050,46050,46100,45950,318
20240318,145000,7368232500,46050,46100,46100,45850,10276
20240318,144900,6896575800,46100,46100,46150,46050,494
20240318,144800,6873806400,46050,46050,46100,46050,89
20240318,144700,6869707650,46050,46050,46100,46050,142
20240318,144600,6863167900,46050,46150,46150,46050,203
20240318,144500,6853819650,46050,46100,46100,46050,377
20240318,144400,6836453000,46050,46100,46100,46050,110
20240318,144300,6831384900,46100,46100,46100,46100,473
20240318,144200,6809579600,46150,46100,46150,46100,101
20240318,144100,6804922250,46100,46100,46150,46100,121
20240318,144000,6799343000,46100,46050,46150,46050,524
20240318,143900,6775182350,46100,46050,46100,46050,141
20240318,143800,6768684800,46050,46050,46100,46050,48
20240318,143700,6766474200,46050,46050,46100,46050,320
20240318,143600,6751729750,46050,46050,46100,46050,62
20240318,143500,6748872000,46050,46100,46100,46050,87
20240318,143400,6744865400,46050,46050,46050,46050,82
20240318,143300,6741089300,46100,46050,46100,46050,577
20240318,143200,6714515750,46100,46050,46100,46050,99
20240318,143100,6709955700,46050,46050,46100,46050,56
20240318,143000,6707376700,46100,46050,46150,46050,522
20240318,142900,6683313650,46050,46050,46100,46050,338
20240318,142800,6667734700,46050,46050,46100,46050,161
20240318,142700,6660320050,46050,46100,46100,46050,69
20240318,142600,6657142450,46050,46050,46100,45900,2442
20240318,142500,6544896600,46050,46050,46100,46000,111
20240318,142400,6539786600,46050,46000,46100,46000,66
20240318,142300,6536747650,46050,46050,46050,46000,91
20240318,142200,6532559200,46050,46000,46050,46000,136
20240318,142100,6526298850,46000,46000,46050,46000,119
20240318,142000,6520822900,46050,46000,46100,46000,500
20240318,141900,6497819250,46050,46000,46050,46000,163
20240318,141800,6490317000,46050,46000,46050,46000,1178
20240318,141700,6436124550,46050,46000,46050,46000,95
20240318,141600,6431753350,46000,46000,46050,46000,161
20240318,141500,6424346900,46000,46000,46100,46000,390
20240318,141400,6406391750,46050,46000,46050,46000,826
20240318,141300,6368393950,46000,46050,46050,46000,145
20240318,141200,6361721600,46000,46000,46100,46000,115
20240318,141100,6356430250,46000,46050,46100,46000,647
20240318,141000,6326645850,46050,46050,46100,46000,212
20240318,140900,6316881850,46000,46000,46050,46000,305
20240318,140800,6302840000,46050,46000,46050,46000,241
20240318,140700,6291752800,46000,46000,46000,45950,799
20240318,140600,6255000600,46000,46000,46050,46000,171
20240318,140500,6247132850,46000,46000,46050,45950,745
20240318,140400,6212860250,46000,45950,46000,45950,393
20240318,140300,6194801600,45950,45900,45950,45900,210
20240318,140200,6185155950,45900,45900,45950,45900,239
20240318,140100,6174177300,45950,45950,46000,45900,483
20240318,140000,6151987750,46000,45950,46000,45900,845
20240318,135900,6113160550,45950,46000,46000,45950,2051
20240318,135800,6018915950,45950,45950,46000,45950,322
20240318,135700,6004119500,45950,45950,46000,45950,577
20240318,135600,5977600000,46000,46000,46000,45950,485
20240318,135500,5955297400,45950,46000,46000,45950,810
20240318,135400,5918061050,46000,46000,46050,45950,5274
20240318,135300,5675462900,46000,46150,46150,46000,3883
20240318,135200,5496547750,46100,46100,46150,46100,265
20240318,135100,5484328800,46150,46150,46150,46100,153
20240318,135000,5477271150,46150,46150,46150,46100,1526
20240318,134900,5406859100,46200,46200,46200,46150,175
20240318,134800,5398782300,46150,46150,46200,46150,562
20240318,134700,5372831900,46150,46150,46200,46150,97
20240318,134600,5368354800,46200,46200,46200,46150,550
20240318,134500,5342971700,46150,46150,46200,46150,65
20240318,134400,5339971850,46150,46150,46200,46150,79
20240318,134300,5336325500,46150,46150,46200,46150,101
20240318,134200,5331660400,46200,46150,46200,46150,29
20240318,134100,5330321600,46150,46150,46200,46150,94
20240318,134000,5325982450,46150,46200,46200,46150,54
20240318,133900,5323489700,46200,46150,46200,46150,82
20240318,133800,5319704200,46200,46150,46200,46150,125
20240318,133700,5313934850,46200,46150,46200,46150,96
20240318,133600,5309501900,46200,46150,46200,46150,310
20240318,133500,5295181100,46150,46200,46200,46150,395
20240318,133400,5276946150,46150,46200,46200,46150,126
20240318,133300,5271130700,46200,46200,46200,46150,50
20240318,133200,5268822700,46150,46150,46200,46150,77
20240318,133100,5265266700,46150,46200,46250,46150,203
20240318,133000,5255889500,46150,46200,46200,46150,306
20240318,132900,5241761050,46200,46150,46200,46150,497
20240318,132800,5218801300,46150,46250,46250,46150,216
20240318,132700,5208820950,46250,46150,46250,46150,1069
20240318,132600,5159435200,46200,46150,46200,46150,159
20240318,132500,5152096600,46150,46150,46200,46150,56
20240318,132400,5149511900,46150,46200,46200,46150,131
20240318,132300,5143463050,46150,46150,46200,46150,610
20240318,132200,5115311100,46150,46150,46200,46150,65
20240318,132100,5112310250,46150,46200,46200,46150,45
20240318,132000,5110232350,46200,46150,46200,46150,87
20240318,131900,5106216300,46150,46150,46200,46150,68
20240318,131800,5103076000,46150,46200,46200,46150,73
20240318,131700,5099704250,46200,46200,46200,46150,82
20240318,131600,5095918200,46150,46200,46200,46150,24
20240318,131500,5094809800,46150,46200,46200,46150,99
20240318,131400,5090238650,46150,46150,46200,46150,264
20240318,131300,5078054250,46150,46200,46200,46150,398
20240318,131200,5059666900,46200,46200,46250,46200,54
20240318,131100,5057171600,46250,46200,46250,46150,782
20240318,131000,5021042650,46150,46150,46150,46150,55
20240318,130900,5018504400,46150,46200,46200,46150,70
20240318,130800,5015273000,46200,46200,46200,46150,58
20240318,130700,5012595500,46200,46150,46200,46100,155
20240318,130600,5005444350,46150,46150,46150,46100,583
20240318,130500,4978540700,46150,46150,46150,46100,126
20240318,130400,4972729100,46100,46150,46150,46100,114
20240318,130300,4967472050,46150,46150,46150,46100,102
20240318,130200,4962768450,46150,46150,46150,46100,52
20240318,130100,4960370650,46100,46100,46150,46100,43
20240318,130000,4958388100,46150,46150,46150,46100,67
20240318,125900,4955296750,46100,46150,46150,46100,57
20240318,125800,4952668600,46100,46100,46150,46100,305
20240318,125700,4938608050,46100,46100,46150,46050,317
20240318,125600,4923995400,46100,46150,46150,46050,2791
20240318,125500,4795300250,46200,46150,46200,46150,129
20240318,125400,4789345800,46150,46200,46200,46150,150
20240318,125300,4782416650,46200,46150,46200,46150,48
20240318,125200,4780201150,46150,46150,46200,46150,257
20240318,125100,4768340100,46150,46150,46200,46150,1031
20240318,125000,4720758900,46150,46200,46200,46150,531
20240318,124900,4696251900,46200,46150,46200,46150,461
20240318,124800,4674954950,46150,46200,46250,46150,769
20240318,124700,4639426750,46200,46250,46250,46200,241
20240318,124600,4628291300,46200,46200,46250,46200,1199
20240318,124500,4572896200,46200,46200,46250,46200,270
20240318,124400,4560421300,46250,46200,46250,46200,79
20240318,124300,4556768150,46200,46250,46250,46200,103
20240318,124200,4552008950,46200,46200,46250,46200,350
20240318,124100,4535838350,46250,46250,46250,46200,264
20240318,124000,4523629450,46300,46250,46300,46250,40
20240318,123900,4521778750,46250,46250,46300,46250,107
20240318,123800,4516829500,46250,46350,46350,46250,314
20240318,123700,4502306600,46250,46300,46350,46250,1567
20240318,123600,4429752850,46250,46200,46300,46200,118
20240318,123500,4424295200,46200,46250,46250,46200,423
20240318,123400,4404733950,46250,46200,46250,46200,58
20240318,123300,4402053900,46200,46250,46250,46200,63
20240318,123200,4399142600,46200,46250,46250,46200,1163
20240318,123100,4345390000,46250,46250,46300,46250,23
20240318,123000,4344325750,46250,46250,46300,46250,144
20240318,122900,4337665150,46250,46250,46250,46250,302
20240318,122800,4323697650,46250,46250,46300,46250,121
20240318,122700,4318100300,46250,46250,46300,46250,346
20240318,122600,4302097200,46250,46250,46300,46250,53
20240318,122500,4299645500,46300,46250,46300,46250,53
20240318,122400,4297192150,46250,46250,46300,46250,93
20240318,122300,4292887900,46250,46250,46300,46250,408
20240318,122200,4274017850,46250,46250,46300,46250,79
20240318,122100,4270363600,46300,46250,46300,46200,248
20240318,122000,4258890000,46200,46250,46250,46200,980
20240318,121900,4213573450,46250,46300,46300,46250,104
20240318,121800,4208762450,46250,46300,46300,46250,81
20240318,121700,4205015600,46250,46250,46300,46250,15
20240318,121600,4204321800,46300,46250,46300,46250,58
20240318,121500,4201638750,46250,46300,46300,46250,90
20240318,121400,4197475050,46250,46250,46250,46250,186
20240318,121300,4188872550,46250,46250,46300,46250,57
20240318,121200,4186235600,46250,46300,46300,46250,54
20240318,121100,4183737650,46250,46250,46300,46250,183
20240318,121000,4175273450,46250,46300,46300,46250,235
20240318,120900,4164401650,46250,46300,46300,46250,284
20240318,120800,4151253900,46250,46250,46300,46250,25
20240318,120700,4150097600,46250,46250,46350,46250,964
20240318,120600,4105504900,46250,46250,46350,46250,49
20240318,120500,4103237650,46250,46350,46350,46250,101
20240318,120400,4098563650,46250,46300,46350,46250,1293
20240318,120300,4038749800,46300,46350,46350,46300,58
20240318,120200,4036063950,46300,46350,46350,46250,50
20240318,120100,4033750750,46350,46300,46350,46250,419
20240318,120000,4014351500,46300,46350,46350,46300,431
20240318,115900,3994395750,46300,46300,46300,46300,648
20240318,115800,3964393350,46350,46300,46350,46300,255
20240318,115700,3952586150,46300,46350,46350,46300,374
20240318,115600,3935268450,46300,46300,46350,46300,63
20240318,115500,3932351000,46300,46300,46350,46300,332
20240318,115400,3916975900,46300,46350,46350,46300,74
20240318,115300,3913549150,46350,46300,46350,46300,49
20240318,115200,3911278100,46300,46300,46400,46300,259
20240318,115100,3899281800,46400,46350,46400,46300,292
20240318,115000,3885748050,46350,46350,46350,46300,801
20240318,114900,3848623950,46400,46350,46400,46300,615
20240318,114800,3820138700,46350,46350,46400,46350,74
20240318,114700,3816708750,46350,46300,46350,46300,181
20240318,114600,3808324300,46300,46300,46350,46300,217
20240318,114500,3798275850,46350,46350,46350,46300,354
20240318,114400,3781884200,46300,46300,46300,46300,28
20240318,114300,3780587800,46300,46300,46400,46300,383
20240318,114200,3762836950,46300,46350,46350,46300,49
20240318,114100,3760567000,46350,46300,46350,46300,95
20240318,114000,3756168350,46300,46350,46450,46300,96
20240318,113900,3751717300,46350,46450,46450,46300,1038
20240318,113800,3703602550,46400,46400,46450,46350,496
20240318,113700,3680589000,46400,46350,46450,46350,458
20240318,113600,3659338250,46400,46400,46400,46350,207
20240318,113500,3649734800,46350,46400,46400,46350,398
20240318,113400,3631268650,46450,46400,46450,46350,959
20240318,113300,3586764750,46350,46400,46400,46350,69
20240318,113200,3583565000,46350,46400,46400,46350,110
20240318,113100,3578464000,46350,46350,46400,46350,393
20240318,113000,3560242850,46350,46400,46400,46350,131
20240318,112900,3554169450,46400,46350,46400,46350,104
20240318,112800,3549346250,46400,46350,46400,46350,21
20240318,112700,3548372400,46350,46400,46400,46350,63
20240318,112600,3545451250,46350,46350,46350,46350,46
20240318,112500,3543319150,46350,46400,46400,46350,207
20240318,112400,3533723650,46400,46400,46400,46350,545
20240318,112300,3508462350,46350,46350,46400,46350,356
20240318,112200,3491951350,46400,46350,46400,46350,176
20240318,112100,3483790800,46400,46400,46400,46350,34
20240318,112000,3482214300,46350,46350,46400,46350,212
20240318,111900,3472388050,46350,46400,46450,46350,541
20240318,111800,3447285650,46450,46450,46450,46400,95
20240318,111700,3442877100,46400,46400,46400,46400,83
20240318,111600,3439025900,46400,46450,46500,46400,94
20240318,111500,3434659450,46450,46450,46450,46400,199
20240318,111400,3425416000,46400,46450,46450,46400,59
20240318,111300,3422677750,46500,46450,46500,46400,269
20240318,111200,3410189600,46500,46550,46550,46400,117
20240318,111100,3404749100,46550,46400,46550,46350,502
20240318,111000,3381425000,46400,46400,46450,46400,116
20240318,110900,3376041150,46400,46400,46450,46350,253
20240318,110800,3364302200,46400,46450,46450,46400,193
20240318,110700,3355346900,46400,46400,46450,46400,111
20240318,110600,3350192750,46400,46400,46400,46350,575
20240318,110500,3323538000,46350,46450,46500,46350,1549
20240318,110400,3251640100,46450,46450,46500,46450,535
20240318,110300,3226788650,46450,46500,46550,46450,261
20240318,110200,3214655500,46500,46500,46500,46450,690
20240318,110100,3182573100,46550,46500,46550,46500,41
20240318,110000,3180666050,46500,46550,46550,46500,31
20240318,105900,3179224100,46500,46500,46550,46500,355
20240318,105800,3162716000,46500,46550,46550,46500,310
20240318,105700,3148297400,46500,46550,46550,46500,125
20240318,105600,3142479450,46500,46550,46600,46500,1144
20240318,105500,3089182600,46550,46500,46550,46500,157
20240318,105400,3081877700,46450,46550,46550,46450,327
20240318,105300,3066674100,46500,46500,46500,46500,732
20240318,105200,3032636100,46500,46600,46600,46500,1385
20240318,105100,2968130750,46650,46700,46700,46600,427
20240318,105000,2948211250,46650,46650,46700,46650,510
20240318,104900,2924419700,46650,46700,46700,46650,190
20240318,104800,2915555150,46650,46700,46700,46650,253
20240318,104700,2903740750,46700,46700,46700,46650,33
20240318,104600,2902200800,46700,46650,46700,46650,112
20240318,104500,2896975050,46650,46700,46700,46650,26
20240318,104400,2895761650,46700,46650,46700,46650,105
20240318,104300,2890860900,46650,46700,46700,46650,221
20240318,104200,2880549850,46650,46700,46700,46650,36
20240318,104100,2878869950,46700,46700,46700,46650,142
20240318,104000,2872241750,46650,46700,46700,46650,185
20240318,103900,2863603800,46700,46700,46700,46650,141
20240318,103800,2857019650,46700,46700,46700,46700,223
20240318,103700,2846605550,46700,46700,46700,46650,99
20240318,103600,2841983600,46650,46700,46750,46650,493
20240318,103500,2818960350,46700,46600,46700,46550,552
20240318,103400,2793211900,46550,46550,46650,46550,568
20240318,103300,2766742850,46550,46600,46600,46550,55
20240318,103200,2764181300,46600,46600,46600,46550,78
20240318,103100,2760550100,46550,46600,46600,46550,319
20240318,103000,2745693150,46600,46550,46600,46500,235
20240318,102900,2734754400,46500,46550,46550,46500,87
20240318,102800,2730705100,46550,46550,46600,46550,113
20240318,102700,2725444450,46550,46650,46650,46500,568
20240318,102600,2699015550,46650,46650,46650,46600,175
20240318,102500,2690858950,46600,46600,46650,46600,138
20240318,102400,2684427650,46700,46650,46700,46600,253
20240318,102300,2672629650,46650,46650,46650,46600,281
20240318,102200,2659525650,46650,46600,46650,46600,131
20240318,102100,2653420800,46600,46600,46600,46500,120
20240318,102000,2647837250,46500,46500,46550,46500,648
20240318,101900,2617702350,46500,46550,46600,46500,171
20240318,101800,2609744000,46550,46600,46600,46550,148
20240318,101700,2602847550,46550,46550,46550,46500,117
20240318,101600,2597401850,46550,46550,46550,46500,211
20240318,101500,2587580850,46550,46550,46600,46550,141
20240318,101400,2581014300,46550,46600,46600,46550,136
20240318,101300,2574681550,46600,46650,46650,46600,247
20240318,101200,2563169050,46650,46600,46650,46600,126
20240318,101100,2557291200,46600,46650,46650,46600,153
20240318,101000,2550155150,46650,46650,46700,46650,69
20240318,100900,2546934250,46650,46700,46700,46650,360
20240318,100800,2530122800,46700,46750,46750,46650,103
20240318,100700,2525314300,46750,46750,46750,46700,110
20240318,100600,2520175200,46750,46550,46750,46550,1480
20240318,100500,2451139050,46550,46500,46550,46500,40
20240318,100400,2449278050,46500,46550,46550,46500,71
20240318,100300,2445973250,46500,46450,46600,46450,945
20240318,100200,2402018050,46450,46400,46500,46400,130
20240318,100100,2395981400,46400,46450,46450,46400,404
20240318,100000,2377215650,46450,46450,46500,46400,188
20240318,095900,2368483100,46500,46500,46500,46450,15
20240318,095800,2367785700,46450,46450,46500,46450,92
20240318,095700,2363509200,46450,46400,46450,46350,251
20240318,095600,2351862500,46400,46350,46400,46300,131
20240318,095500,2345791200,46300,46400,46400,46300,556
20240318,095400,2320013800,46500,46550,46550,46400,1631
20240318,095300,2244239100,46550,46500,46550,46450,102
20240318,095200,2239496100,46500,46550,46550,46500,340
20240318,095100,2223685550,46500,46550,46550,46500,36
20240318,095000,2222010600,46500,46500,46550,46450,796
20240318,094900,2185009350,46500,46550,46600,46500,151
20240318,094800,2177980050,46550,46450,46600,46450,1131
20240318,094700,2125392050,46400,46400,46500,46350,688
20240318,094600,2093450600,46400,46350,46500,46350,941
20240318,094500,2049771550,46300,46350,46350,46200,124
20240318,094400,2044034300,46250,46200,46350,46150,448
20240318,094300,2023313900,46200,46050,46250,46050,1182
20240318,094200,1968756450,46000,46000,46050,45800,2590
20240318,094100,1849939550,46000,46100,46100,46000,714
20240318,094000,1817078850,46150,46000,46150,45950,767
20240318,093900,1781756300,46000,45900,46000,45850,917
20240318,093800,1739677250,45850,45900,45950,45850,830
20240318,093700,1701574950,45900,46000,46050,45800,5295
20240318,093600,1458431450,46000,46050,46050,46000,927
20240318,093500,1415780600,46050,46100,46150,46000,2346
20240318,093400,1307775150,46100,46200,46250,46050,1979
20240318,093300,1216491650,46250,46250,46250,46200,491
20240318,093200,1193803450,46250,46250,46250,46200,684
20240318,093100,1162200300,46300,46400,46450,46200,924
20240318,093000,1119433900,46450,46450,46500,46300,1534
20240318,092900,1048268000,46450,46550,46550,46450,220
20240318,092800,1038045850,46550,46450,46550,46450,560
20240318,092700,1012008750,46550,46450,46550,46400,228
20240318,092600,1001411950,46550,46550,46600,46550,210
20240318,092500,991636350,46550,46400,46550,46400,227
20240318,092400,981092000,46350,46450,46550,46350,976
20240318,092300,935761500,46450,46500,46500,46450,297
20240318,092200,921964100,46500,46450,46500,46400,433
20240318,092100,901853600,46450,46550,46600,46450,1551
20240318,092000,829740400,46550,46650,46650,46500,1357
20240318,091900,766520150,46650,46700,46700,46650,177
20240318,091800,758261850,46700,46850,46850,46700,6
20240318,091700,757981100,46900,46850,46900,46650,791
20240318,091600,721008200,46800,46850,46900,46750,297
20240318,091500,707106200,46800,46900,46950,46800,218
20240318,091400,696888700,46950,46950,46950,46900,61
20240318,091300,694026550,46950,46900,47000,46900,482
20240318,091200,671406500,46900,46900,46950,46700,535
20240318,091100,646339750,46900,46950,46950,46650,230
20240318,091000,635590150,47000,46900,47000,46700,867
20240318,090900,594983850,46950,47100,47100,46950,583
20240318,090800,567572300,47100,47100,47150,47100,816
20240318,090700,529131400,47100,47000,47150,47000,333
20240318,090600,513455350,47000,47050,47100,47000,666
20240318,090500,482115550,47000,46950,47000,46900,1551
20240318,090400,409324450,46950,47250,47250,46950,1409
20240318,090300,343023100,47300,47300,47350,47200,463
20240318,090200,321127500,47200,47150,47450,46950,1902
20240318,090100,231151600,47150,46800,47150,46750,1684
20240318,090000,152090750,46800,47000,47050,46800,3039