KissMeData/053610/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,193400,6649843950,49050,49050,49050,49050,2277
20240319,193300,6649843950,49050,49050,49050,49050,0
20240319,193200,6649843950,49050,49050,49050,49050,0
20240319,193100,6649843950,49050,49050,49050,49050,0
20240319,193000,6649843950,49050,49050,49050,49050,0
20240319,192900,6649843950,49050,49050,49050,49050,0
20240319,192800,6649843950,49050,49050,49050,49050,0
20240319,192700,6649843950,49050,49050,49050,49050,0
20240319,192600,6649843950,49050,49050,49050,49050,0
20240319,192500,6649843950,49050,49050,49050,49050,0
20240319,192400,6649843950,49050,49050,49050,49050,0
20240319,192300,6649843950,49050,49050,49050,49050,0
20240319,192200,6649843950,49050,49050,49050,49050,0
20240319,192100,6649843950,49050,49050,49050,49050,0
20240319,192000,6649843950,49050,49050,49050,49050,0
20240319,191900,6649843950,49050,49050,49050,49050,0
20240319,191800,6649843950,49050,49050,49050,49050,0
20240319,191700,6649843950,49050,49050,49050,49050,0
20240319,191600,6649843950,49050,49050,49050,49050,0
20240319,191500,6649843950,49050,49050,49050,49050,0
20240319,191400,6649843950,49050,49050,49050,49050,0
20240319,191300,6649843950,49050,49050,49050,49050,0
20240319,191200,6649843950,49050,49050,49050,49050,0
20240319,191100,6649843950,49050,49050,49050,49050,0
20240319,191000,6649843950,49050,49050,49050,49050,0
20240319,190900,6649843950,49050,49050,49050,49050,0
20240319,190800,6649843950,49050,49050,49050,49050,0
20240319,190700,6649843950,49050,49050,49050,49050,0
20240319,190600,6649843950,49050,49050,49050,49050,0
20240319,190500,6649843950,49050,49050,49050,49050,0
20240319,190400,6649843950,49050,49050,49050,49050,2277
20240319,190300,6649843950,49050,49050,49050,49050,0
20240319,190200,6649843950,49050,49050,49050,49050,0
20240319,190100,6649843950,49050,49050,49050,49050,0
20240319,190000,6649843950,49050,49050,49050,49050,0
20240319,185900,6649843950,49050,49050,49050,49050,0
20240319,185800,6649843950,49050,49050,49050,49050,0
20240319,185700,6649843950,49050,49050,49050,49050,0
20240319,185600,6649843950,49050,49050,49050,49050,0
20240319,185500,6649843950,49050,49050,49050,49050,0
20240319,185400,6649843950,49050,49050,49050,49050,0
20240319,185300,6649843950,49050,49050,49050,49050,0
20240319,185200,6649843950,49050,49050,49050,49050,0
20240319,185100,6649843950,49050,49050,49050,49050,0
20240319,185000,6649843950,49050,49050,49050,49050,0
20240319,184900,6649843950,49050,49050,49050,49050,0
20240319,184800,6649843950,49050,49050,49050,49050,0
20240319,184700,6649843950,49050,49050,49050,49050,0
20240319,184600,6649843950,49050,49050,49050,49050,0
20240319,184500,6649843950,49050,49050,49050,49050,0
20240319,184400,6649843950,49050,49050,49050,49050,0
20240319,184300,6649843950,49050,49050,49050,49050,0
20240319,184200,6649843950,49050,49050,49050,49050,0
20240319,184100,6649843950,49050,49050,49050,49050,0
20240319,184000,6649843950,49050,49050,49050,49050,0
20240319,183900,6649843950,49050,49050,49050,49050,0
20240319,183800,6649843950,49050,49050,49050,49050,0
20240319,183700,6649843950,49050,49050,49050,49050,0
20240319,183600,6649843950,49050,49050,49050,49050,0
20240319,183500,6649843950,49050,49050,49050,49050,0
20240319,183400,6649843950,49050,49050,49050,49050,2277
20240319,183300,6649843950,49050,49050,49050,49050,0
20240319,183200,6649843950,49050,49050,49050,49050,0
20240319,183100,6649843950,49050,49050,49050,49050,0
20240319,183000,6649843950,49050,49050,49050,49050,0
20240319,182900,6649843950,49050,49050,49050,49050,0
20240319,182800,6649843950,49050,49050,49050,49050,0
20240319,182700,6649843950,49050,49050,49050,49050,0
20240319,182600,6649843950,49050,49050,49050,49050,0
20240319,182500,6649843950,49050,49050,49050,49050,0
20240319,182400,6649843950,49050,49050,49050,49050,0
20240319,182300,6649843950,49050,49050,49050,49050,0
20240319,182200,6649843950,49050,49050,49050,49050,0
20240319,182100,6649843950,49050,49050,49050,49050,0
20240319,182000,6649843950,49050,49050,49050,49050,0
20240319,181900,6649843950,49050,49050,49050,49050,0
20240319,181800,6649843950,49050,49050,49050,49050,0
20240319,181700,6649843950,49050,49050,49050,49050,0
20240319,181600,6649843950,49050,49050,49050,49050,0
20240319,181500,6649843950,49050,49050,49050,49050,0
20240319,181400,6649843950,49050,49050,49050,49050,0
20240319,181300,6649843950,49050,49050,49050,49050,0
20240319,181200,6649843950,49050,49050,49050,49050,0
20240319,181100,6649843950,49050,49050,49050,49050,0
20240319,181000,6649843950,49050,49050,49050,49050,0
20240319,180900,6649843950,49050,49050,49050,49050,0
20240319,180800,6649843950,49050,49050,49050,49050,0
20240319,180700,6649843950,49050,49050,49050,49050,0
20240319,180600,6649843950,49050,49050,49050,49050,0
20240319,180500,6649843950,49050,49050,49050,49050,0
20240319,180400,6649843950,49050,49050,49050,49050,2277
20240319,180300,6649843950,49050,49050,49050,49050,0
20240319,180200,6649843950,49050,49050,49050,49050,0
20240319,180100,6649843950,49050,49050,49050,49050,0
20240319,180000,6649843950,49050,49050,49050,49050,0
20240319,175900,6649843950,49050,49050,49050,49050,0
20240319,175800,6649843950,49050,49050,49050,49050,0
20240319,175700,6649843950,49050,49050,49050,49050,0
20240319,175600,6649843950,49050,49050,49050,49050,0
20240319,175500,6649843950,49050,49050,49050,49050,0
20240319,175400,6649843950,49050,49050,49050,49050,0
20240319,175300,6649843950,49050,49050,49050,49050,0
20240319,175200,6649843950,49050,49050,49050,49050,0
20240319,175100,6649843950,49050,49050,49050,49050,0
20240319,175000,6649843950,49050,49050,49050,49050,0
20240319,174900,6649843950,49050,49050,49050,49050,0
20240319,174800,6649843950,49050,49050,49050,49050,0
20240319,174700,6649843950,49050,49050,49050,49050,0
20240319,174600,6649843950,49050,49050,49050,49050,0
20240319,174500,6649843950,49050,49050,49050,49050,0
20240319,174400,6649843950,49050,49050,49050,49050,0
20240319,174300,6649843950,49050,49050,49050,49050,0
20240319,174200,6649843950,49050,49050,49050,49050,0
20240319,174100,6649843950,49050,49050,49050,49050,0
20240319,174000,6649843950,49050,49050,49050,49050,0
20240319,173900,6649843950,49050,49050,49050,49050,0
20240319,173800,6649843950,49050,49050,49050,49050,0
20240319,173700,6649843950,49050,49050,49050,49050,0
20240319,173600,6649843950,49050,49050,49050,49050,0
20240319,173500,6649843950,49050,49050,49050,49050,0
20240319,173400,6649843950,49050,49050,49050,49050,2277
20240319,173300,6649843950,49050,49050,49050,49050,0
20240319,173200,6649843950,49050,49050,49050,49050,0
20240319,173100,6649843950,49050,49050,49050,49050,0
20240319,173000,6649843950,49050,49050,49050,49050,0
20240319,172900,6649843950,49050,49050,49050,49050,0
20240319,172800,6649843950,49050,49050,49050,49050,0
20240319,172700,6649843950,49050,49050,49050,49050,0
20240319,172600,6649843950,49050,49050,49050,49050,0
20240319,172500,6649843950,49050,49050,49050,49050,0
20240319,172400,6649843950,49050,49050,49050,49050,0
20240319,172300,6649843950,49050,49050,49050,49050,0
20240319,172200,6649843950,49050,49050,49050,49050,0
20240319,172100,6649843950,49050,49050,49050,49050,0
20240319,172000,6649843950,49050,49050,49050,49050,0
20240319,171900,6649843950,49050,49050,49050,49050,0
20240319,171800,6649843950,49050,49050,49050,49050,0
20240319,171700,6649843950,49050,49050,49050,49050,0
20240319,171600,6649843950,49050,49050,49050,49050,0
20240319,171500,6649843950,49050,49050,49050,49050,0
20240319,171400,6649843950,49050,49050,49050,49050,0
20240319,171300,6649843950,49050,49050,49050,49050,0
20240319,171200,6649843950,49050,49050,49050,49050,0
20240319,171100,6649843950,49050,49050,49050,49050,0
20240319,171000,6649843950,49050,49050,49050,49050,0
20240319,170900,6649843950,49050,49050,49050,49050,0
20240319,170800,6649843950,49050,49050,49050,49050,0
20240319,170700,6649843950,49050,49050,49050,49050,0
20240319,170600,6649843950,49050,49050,49050,49050,0
20240319,170500,6649843950,49050,49050,49050,49050,0
20240319,170400,6649843950,49050,49050,49050,49050,2277
20240319,170300,6649843950,49050,49050,49050,49050,0
20240319,170200,6649843950,49050,49050,49050,49050,0
20240319,170100,6649843950,49050,49050,49050,49050,0
20240319,170000,6649843950,49050,49050,49050,49050,0
20240319,165900,6649843950,49050,49050,49050,49050,0
20240319,165800,6649843950,49050,49050,49050,49050,0
20240319,165700,6649843950,49050,49050,49050,49050,0
20240319,165600,6649843950,49050,49050,49050,49050,0
20240319,165500,6649843950,49050,49050,49050,49050,0
20240319,165400,6649843950,49050,49050,49050,49050,0
20240319,165300,6649843950,49050,49050,49050,49050,0
20240319,165200,6649843950,49050,49050,49050,49050,0
20240319,165100,6649843950,49050,49050,49050,49050,0
20240319,165000,6649843950,49050,49050,49050,49050,0
20240319,164900,6649843950,49050,49050,49050,49050,0
20240319,164800,6649843950,49050,49050,49050,49050,0
20240319,164700,6649843950,49050,49050,49050,49050,0
20240319,164600,6649843950,49050,49050,49050,49050,0
20240319,164500,6649843950,49050,49050,49050,49050,0
20240319,164400,6649843950,49050,49050,49050,49050,0
20240319,164300,6649843950,49050,49050,49050,49050,0
20240319,164200,6649843950,49050,49050,49050,49050,0
20240319,164100,6649843950,49050,49050,49050,49050,0
20240319,164000,6649843950,49050,49050,49050,49050,0
20240319,163900,6649843950,49050,49050,49050,49050,0
20240319,163800,6649843950,49050,49050,49050,49050,0
20240319,163700,6649843950,49050,49050,49050,49050,0
20240319,163600,6649843950,49050,49050,49050,49050,0
20240319,163500,6649843950,49050,49050,49050,49050,0
20240319,163400,6649843950,49050,49050,49050,49050,2277
20240319,163300,6649843950,49050,49050,49050,49050,0
20240319,163200,6649843950,49050,49050,49050,49050,0
20240319,163100,6649843950,49050,49050,49050,49050,0
20240319,163000,6649843950,49050,49050,49050,49050,0
20240319,162900,6649843950,49050,49050,49050,49050,0
20240319,162800,6649843950,49050,49050,49050,49050,0
20240319,162700,6649843950,49050,49050,49050,49050,0
20240319,162600,6649843950,49050,49050,49050,49050,0
20240319,162500,6649843950,49050,49050,49050,49050,0
20240319,162400,6649843950,49050,49050,49050,49050,0
20240319,162300,6649843950,49050,49050,49050,49050,0
20240319,162200,6649843950,49050,49050,49050,49050,0
20240319,162100,6649843950,49050,49050,49050,49050,0
20240319,162000,6649843950,49050,49050,49050,49050,0
20240319,161900,6649843950,49050,49050,49050,49050,0
20240319,161800,6649843950,49050,49050,49050,49050,0
20240319,161700,6649843950,49050,49050,49050,49050,0
20240319,161600,6649843950,49050,49050,49050,49050,0
20240319,161500,6649843950,49050,49050,49050,49050,0
20240319,161400,6649843950,49050,49050,49050,49050,0
20240319,161300,6649843950,49050,49050,49050,49050,0
20240319,161200,6649843950,49050,49050,49050,49050,0
20240319,161100,6649843950,49050,49050,49050,49050,0
20240319,161000,6649843950,49050,49050,49050,49050,0
20240319,160900,6649843950,49050,49050,49050,49050,0
20240319,160800,6649843950,49050,49050,49050,49050,0
20240319,160700,6649843950,49050,49050,49050,49050,0
20240319,160600,6649843950,49050,49050,49050,49050,0
20240319,160500,6649843950,49050,49050,49050,49050,0
20240319,160400,6649843950,49050,49050,49050,49050,2277
20240319,160300,6649843950,49050,49050,49050,49050,0
20240319,160200,6649843950,49050,49050,49050,49050,0
20240319,160100,6649843950,49050,49050,49050,49050,0
20240319,160000,6649843950,49050,49050,49050,49050,0
20240319,155900,6649843950,49050,49050,49050,49050,0
20240319,155800,6649843950,49050,49050,49050,49050,0
20240319,155700,6649843950,49050,49050,49050,49050,0
20240319,155600,6649843950,49050,49050,49050,49050,0
20240319,155500,6649843950,49050,49050,49050,49050,0
20240319,155400,6649843950,49050,49050,49050,49050,0
20240319,155300,6649843950,49050,49050,49050,49050,0
20240319,155200,6649843950,49050,49050,49050,49050,0
20240319,155100,6649843950,49050,49050,49050,49050,0
20240319,155000,6649843950,49050,49050,49050,49050,0
20240319,154900,6649843950,49050,49050,49050,49050,0
20240319,154800,6649843950,49050,49050,49050,49050,0
20240319,154700,6649843950,49050,49050,49050,49050,0
20240319,154600,6649843950,49050,49050,49050,49050,0
20240319,154500,6649843950,49050,49050,49050,49050,0
20240319,154400,6649843950,49050,49050,49050,49050,0
20240319,154300,6649843950,49050,49050,49050,49050,0
20240319,154200,6649843950,49050,49050,49050,49050,0
20240319,154100,6649843950,49050,49050,49050,49050,0
20240319,154000,6649843950,49050,49050,49050,49050,0
20240319,153900,6649843950,49050,49050,49050,49050,0
20240319,153800,6649843950,49050,49050,49050,49050,0
20240319,153700,6649843950,49050,49050,49050,49050,0
20240319,153600,6649843950,49050,49050,49050,49050,0
20240319,153500,6649843950,49050,49050,49050,49050,0
20240319,153400,6649843950,49050,49050,49050,49050,2277
20240319,153300,6649843950,49050,49050,49050,49050,0
20240319,153200,6649843950,49050,49050,49050,49050,0
20240319,153100,6649843950,49050,49050,49050,49050,0
20240319,153000,6649843950,49050,49050,49050,49050,2277
20240319,152900,6538157100,49100,49100,49100,49100,0
20240319,152800,6538157100,49100,49100,49100,49100,0
20240319,152700,6538157100,49100,49100,49100,49100,0
20240319,152600,6538157100,49100,49100,49100,49100,0
20240319,152500,6538157100,49100,49100,49100,49100,0
20240319,152400,6538157100,49100,49100,49100,49100,0
20240319,152300,6538157100,49100,49100,49100,49100,0
20240319,152200,6538157100,49100,49100,49100,49100,0
20240319,152100,6538157100,49100,49100,49100,49100,0
20240319,152000,6538157100,49100,49100,49100,49100,0
20240319,151900,6538157100,49100,49050,49100,49050,22
20240319,151800,6537077550,49050,49100,49150,49050,126
20240319,151700,6530895100,49050,49150,49200,49050,715
20240319,151600,6495797350,49150,49150,49200,49100,376
20240319,151500,6477318000,49200,49200,49250,49150,410
20240319,151400,6457144900,49250,49250,49250,49150,378
20240319,151300,6438550700,49250,49200,49250,49200,107
20240319,151200,6433284550,49250,49200,49250,49200,62
20240319,151100,6430231550,49200,49200,49250,49200,701
20240319,151000,6395711650,49200,49250,49250,49200,223
20240319,150900,6384737000,49250,49250,49250,49250,143
20240319,150800,6377694250,49250,49250,49300,49250,225
20240319,150700,6366602600,49250,49250,49250,49200,232
20240319,150600,6355179300,49200,49200,49200,49200,135
20240319,150500,6348537300,49250,49200,49250,49200,228
20240319,150400,6337311950,49250,49150,49250,49150,88
20240319,150300,6332983400,49150,49250,49250,49100,132
20240319,150200,6326487400,49250,49150,49250,49100,472
20240319,150100,6303287250,49200,49150,49200,49150,107
20240319,150000,6298027050,49200,49150,49200,49150,229
20240319,145900,6286768150,49100,49050,49150,49050,473
20240319,145800,6263557200,49050,49050,49100,49000,373
20240319,145700,6245262200,49000,49000,49050,49000,236
20240319,145600,6233695150,49000,49000,49050,48950,651
20240319,145500,6201800400,49000,48950,49000,48950,326
20240319,145400,6185839000,48950,48900,49000,48850,387
20240319,145300,6166905700,49000,48950,49000,48850,374
20240319,145200,6148603600,48950,48850,48950,48800,223
20240319,145100,6137703550,48800,48850,48950,48800,347
20240319,145000,6120747750,48850,48950,48950,48850,310
20240319,144900,6105593350,48850,48900,48900,48850,204
20240319,144800,6095624050,48850,48700,48900,48700,837
20240319,144700,6054793800,48800,48700,48800,48650,758
20240319,144600,6017857650,48700,48650,48800,48650,366
20240319,144500,6000043250,48650,48700,48800,48650,660
20240319,144400,5967899550,48700,48700,48700,48650,434
20240319,144300,5946782800,48700,48650,48700,48650,392
20240319,144200,5927709000,48650,48750,48800,48650,1723
20240319,144100,5843781100,48800,48750,48800,48750,208
20240319,144000,5833639550,48800,48900,48950,48750,1968
20240319,143900,5737591900,49000,48800,49050,48800,384
20240319,143800,5718839250,48800,48800,48850,48800,197
20240319,143700,5709224600,48800,48900,48900,48800,349
20240319,143600,5692175800,48850,48900,48900,48850,598
20240319,143500,5662958300,48850,48950,48950,48850,200
20240319,143400,5653185650,48900,49050,49050,48850,152
20240319,143300,5645757800,48850,48900,49100,48850,233
20240319,143200,5634342150,48850,48950,48950,48850,256
20240319,143100,5621831250,48850,48850,48900,48850,447
20240319,143000,5599987700,48850,48900,48900,48850,314
20240319,142900,5584637200,48850,48950,49000,48850,265
20240319,142800,5571678400,48950,49100,49100,48900,116
20240319,142700,5566004450,49100,48900,49100,48850,396
20240319,142600,5546635150,48850,48850,48900,48850,244
20240319,142500,5534712900,48850,48850,49000,48850,107
20240319,142400,5529482900,49000,48900,49000,48850,335
20240319,142300,5513101150,48900,48950,49000,48900,204
20240319,142200,5503118200,48900,48950,49000,48900,177
20240319,142100,5494460050,49000,48950,49000,48900,592
20240319,142000,5465500000,48900,48900,48900,48850,385
20240319,141900,5446676450,48900,48800,48950,48800,180
20240319,141800,5437878700,49000,48800,49000,48800,210
20240319,141700,5427609300,48850,48850,48850,48800,240
20240319,141600,5415891650,48800,48850,48850,48800,193
20240319,141500,5406470900,48900,48900,48900,48800,1137
20240319,141400,5350974900,48850,48850,48900,48800,305
20240319,141300,5336081600,48850,48850,48900,48800,211
20240319,141200,5325773100,49000,48950,49000,48800,636
20240319,141100,5294686550,48950,48800,48950,48800,148
20240319,141000,5287461050,48850,48850,48850,48800,263
20240319,140900,5274619650,48800,48800,48950,48800,170
20240319,140800,5266318450,48850,48900,48900,48800,144
20240319,140700,5259287750,48800,48950,49000,48800,264
20240319,140600,5246374050,48900,48950,48950,48800,225
20240319,140500,5235374250,48800,48850,48950,48800,565
20240319,140400,5207795900,48950,48750,48950,48750,253
20240319,140300,5195446500,48750,48700,48950,48700,83
20240319,140200,5191403050,48750,48750,49000,48700,243
20240319,140100,5179549900,48750,48750,49000,48700,440
20240319,140000,5158070350,48700,48750,48800,48700,257
20240319,135900,5145540550,48750,48750,48950,48750,84
20240319,135800,5141444250,48750,48750,49000,48700,804
20240319,135700,5102244200,48750,48850,48850,48750,367
20240319,135600,5084335200,48800,48900,48950,48800,921
20240319,135500,5039368900,48950,48900,48950,48900,447
20240319,135400,5017504100,48850,48950,48950,48850,452
20240319,135300,4995397950,48950,48950,49000,48900,153
20240319,135200,4987911100,48900,48900,49300,48900,322
20240319,135100,4972118650,48900,49000,49000,48900,456
20240319,135000,4949794900,48950,48950,49150,48950,97
20240319,134900,4945043550,49000,48950,49300,48900,537
20240319,134800,4918750400,48950,49000,49100,48950,549
20240319,134700,4891851800,49100,49100,49250,49000,403
20240319,134600,4872091150,49050,49150,49300,49050,262
20240319,134500,4859215500,49150,49050,49150,49050,249
20240319,134400,4846993350,49050,49300,49300,49050,88
20240319,134300,4842671700,49300,49100,49300,49050,441
20240319,134200,4821006500,49150,49250,49250,49150,152
20240319,134100,4813533250,49250,49250,49250,49250,28
20240319,134000,4812154250,49250,49150,49300,49100,187
20240319,133900,4802947700,49150,49150,49150,49150,31
20240319,133800,4801424050,49150,49100,49150,49100,79
20240319,133700,4797545050,49200,49100,49200,49050,189
20240319,133600,4788256400,49100,49200,49200,49100,125
20240319,133500,4782113100,49200,49200,49200,49100,328
20240319,133400,4765996600,49200,49300,49300,49200,242
20240319,133300,4754087050,49250,49300,49400,49250,240
20240319,133200,4742255950,49300,49400,49400,49300,58
20240319,133100,4739395100,49400,49250,49400,49150,599
20240319,133000,4709924350,49300,49300,49300,49300,57
20240319,132900,4707114250,49300,49400,49400,49250,238
20240319,132800,4695371800,49300,49300,49300,49300,69
20240319,132700,4691970100,49300,49300,49400,49300,329
20240319,132600,4675737150,49350,49300,49350,49300,114
20240319,132500,4670112200,49300,49300,49300,49250,85
20240319,132400,4665922000,49300,49300,49300,49300,5
20240319,132300,4665675500,49350,49400,49450,49200,228
20240319,132200,4654421450,49400,49400,49400,49250,92
20240319,132100,4649883450,49400,49450,49450,49400,74
20240319,132000,4646225300,49400,49450,49450,49350,197
20240319,131900,4636485500,49450,49350,49450,49350,138
20240319,131800,4629672550,49400,49450,49450,49350,9
20240319,131700,4629227900,49450,49400,49450,49400,341
20240319,131600,4612380650,49400,49350,49400,49300,137
20240319,131500,4605622400,49350,49400,49400,49300,149
20240319,131400,4598267200,49350,49300,49350,49300,216
20240319,131300,4587607800,49300,49350,49350,49300,55
20240319,131200,4584896200,49350,49350,49350,49300,24
20240319,131100,4583712050,49350,49300,49350,49250,106
20240319,131000,4578481800,49300,49300,49300,49250,48
20240319,130900,4576115450,49300,49300,49300,49250,84
20240319,130800,4571976400,49300,49350,49350,49300,236
20240319,130700,4560336550,49250,49300,49350,49250,122
20240319,130600,4554320450,49300,49250,49300,49250,154
20240319,130500,4546728650,49300,49250,49300,49200,303
20240319,130400,4531805900,49200,49250,49250,49200,96
20240319,130300,4527078550,49250,49250,49250,49250,18
20240319,130200,4526192050,49250,49200,49250,49150,183
20240319,130100,4517187700,49200,49200,49200,49200,33
20240319,130000,4515564100,49200,49200,49200,49150,20
20240319,125900,4514580300,49200,49150,49200,49150,172
20240319,125800,4506122450,49200,49150,49200,49150,37
20240319,125700,4504302300,49200,49200,49200,49150,38
20240319,125600,4502433200,49200,49150,49200,49150,178
20240319,125500,4493676900,49200,49150,49200,49150,30
20240319,125400,4492201400,49200,49200,49200,49150,58
20240319,125300,4489349100,49200,49150,49200,49100,106
20240319,125200,4484138700,49150,49150,49200,49150,117
20240319,125100,4478387450,49050,49200,49200,49000,28
20240319,125000,4477014050,49200,49050,49200,49050,184
20240319,124900,4467982300,49050,49050,49050,49000,61
20240319,124800,4464990400,49050,49050,49050,49050,160
20240319,124700,4457142400,49050,49000,49050,49000,94
20240319,124600,4452535450,49000,49150,49150,49000,75
20240319,124500,4448855450,49000,49100,49200,49000,123
20240319,124400,4442816950,49050,49100,49100,49000,40
20240319,124300,4440853350,49050,49100,49100,48950,201
20240319,124200,4431006050,49100,49050,49150,49050,162
20240319,124100,4423048850,49050,49050,49050,49000,111
20240319,124000,4417606750,49050,49050,49050,49000,36
20240319,123900,4415841100,49050,49000,49100,48950,147
20240319,123800,4408628050,48950,49100,49100,48950,184
20240319,123700,4399612750,49100,49100,49100,49100,47
20240319,123600,4397305050,49050,49100,49150,49050,135
20240319,123500,4390673800,49050,49100,49100,49050,39
20240319,123400,4388759100,49100,49200,49200,49000,30
20240319,123300,4387286050,49000,49150,49200,49000,474
20240319,123200,4364017950,49150,49200,49200,49150,32
20240319,123100,4362444800,49200,49200,49200,49150,75
20240319,123000,4358755450,49100,49150,49200,49100,114
20240319,122900,4353150350,49150,49150,49150,49100,42
20240319,122800,4351086200,49150,49150,49150,49100,54
20240319,122700,4348432150,49050,49050,49150,49050,173
20240319,122600,4339940450,49100,49100,49100,49050,34
20240319,122500,4338271300,49100,49050,49150,49050,63
20240319,122400,4335177400,49100,49150,49200,49100,209
20240319,122300,4324903650,49100,49050,49150,49050,73
20240319,122200,4321320400,49100,49100,49100,49050,22
20240319,122100,4320240350,49100,49050,49100,49050,130
20240319,122000,4313859850,49050,49050,49050,49000,65
20240319,121900,4310671750,49100,49050,49100,48950,392
20240319,121800,4291463150,49100,49050,49100,49050,141
20240319,121700,4284543300,49050,49050,49100,49050,129
20240319,121600,4278215050,49100,49050,49100,49050,59
20240319,121500,4275319000,49100,49100,49150,49050,711
20240319,121400,4240411400,49100,49100,49100,49100,139
20240319,121300,4233586500,49050,49050,49050,49000,1181
20240319,121200,4175659500,49050,49000,49050,48950,115
20240319,121100,4170022450,49000,49100,49100,49000,141
20240319,121000,4163112200,49100,49050,49100,49000,89
20240319,120900,4158746700,49100,49050,49100,49000,125
20240319,120800,4152615100,49000,49050,49050,49000,192
20240319,120700,4143200250,49000,49000,49000,49000,153
20240319,120600,4135703250,49050,48950,49050,48950,110
20240319,120500,4130313500,49000,49000,49000,49000,51
20240319,120400,4127814500,48950,49050,49050,48950,224
20240319,120300,4116832100,49050,49050,49050,49050,39
20240319,120200,4114919150,49050,49100,49100,49000,87
20240319,120100,4110651900,49100,48950,49100,48800,622
20240319,120000,4080172650,48950,48900,48950,48900,278
20240319,115900,4066569600,48850,48900,48950,48850,68
20240319,115800,4063244300,48950,49000,49000,48900,260
20240319,115700,4050513300,48950,48900,48950,48900,758
20240319,115600,4013409300,48900,48950,49000,48900,777
20240319,115500,3975408500,49000,48900,49000,48900,137
20240319,115400,3968700350,48950,48900,48950,48900,43
20240319,115300,3966596100,48900,48950,48950,48900,5
20240319,115200,3966351400,48800,48800,48800,48750,464
20240319,115100,3943708350,48750,48700,48750,48700,231
20240319,115000,3932457400,48800,48800,48800,48700,276
20240319,114900,3918999600,48700,48750,48750,48700,233
20240319,114800,3907645800,48800,48750,48800,48750,93
20240319,114700,3903111550,48800,48700,48800,48700,25
20240319,114600,3901892900,48700,48750,48750,48700,198
20240319,114500,3892247250,48750,48750,48750,48750,2
20240319,114400,3892149750,48650,48650,48650,48600,77
20240319,114300,3888403950,48650,48700,48700,48600,1005
20240319,114200,3839498500,48750,48700,48750,48700,29
20240319,114100,3838086150,48750,48750,48750,48750,107
20240319,114000,3832869900,48700,48700,48700,48700,103
20240319,113900,3827853800,48700,48700,48700,48700,281
20240319,113800,3814169100,48700,48750,48800,48700,808
20240319,113700,3774769950,48750,48800,48800,48750,240
20240319,113600,3763063350,49050,48850,49050,48850,500
20240319,113500,3738582650,48900,48950,48950,48900,552
20240319,113400,3711587300,48950,48950,48950,48950,31
20240319,113300,3710069850,48900,48900,48950,48900,10
20240319,113200,3709580750,48950,48950,48950,48950,3
20240319,113100,3709433900,48900,48950,49000,48900,954
20240319,113000,3662735700,49000,49000,49000,49000,1
20240319,112900,3662686700,48950,48950,48950,48950,158
20240319,112800,3654952600,48950,48950,48950,48950,105
20240319,112700,3649812850,49000,49000,49000,48950,121
20240319,112600,3643887750,49000,49000,49000,49000,74
20240319,112500,3640261750,49000,48950,49000,48950,23
20240319,112400,3639134900,49000,49000,49000,49000,274
20240319,112300,3625708900,49000,49000,49000,49000,5
20240319,112200,3625463900,49000,49050,49050,49000,7
20240319,112100,3625120750,49000,49000,49000,49000,0
20240319,112000,3625120750,49000,49000,49000,49000,42
20240319,111900,3623062750,49000,49000,49000,49000,200
20240319,111800,3613262750,48950,49050,49050,48950,580
20240319,111700,3584852950,49050,49000,49050,49000,247
20240319,111600,3572745150,49050,49050,49050,49000,15
20240319,111500,3572009550,49050,49100,49100,49050,157
20240319,111400,3564306850,49100,49050,49100,49050,15
20240319,111300,3563571000,49100,49050,49100,49050,55
20240319,111200,3560873000,49050,49050,49050,49050,217
20240319,111100,3550229150,49000,48950,49000,48950,25
20240319,111000,3549004400,49000,49050,49050,49000,68
20240319,110900,3545672350,49000,49000,49000,48950,408
20240319,110800,3525681450,48950,48900,48950,48900,126
20240319,110700,3519515750,48850,48900,48900,48850,462
20240319,110600,3496928000,48850,48900,48900,48850,17
20240319,110500,3496097400,48900,48800,48900,48750,615
20240319,110400,3466065400,48800,48700,48800,48700,136
20240319,110300,3459434600,48750,48750,48750,48700,21
20240319,110200,3458411600,48700,48700,48700,48700,50
20240319,110100,3455976600,48700,48650,48700,48650,155
20240319,110000,3448435550,48800,48650,48800,48600,167
20240319,105900,3440311000,48650,48700,48700,48650,338
20240319,105800,3423864050,48750,48800,48800,48750,33
20240319,105700,3422254550,48800,48750,48800,48750,34
20240319,105600,3420596850,48750,48750,48750,48750,1
20240319,105500,3420548100,48800,48650,48800,48650,57
20240319,105400,3417772700,48700,48650,48700,48650,361
20240319,105300,3400209250,48650,48800,48800,48650,842
20240319,105200,3359168850,48800,48750,48800,48750,41
20240319,105100,3357169500,48900,48900,48900,48750,90
20240319,105000,3352779450,48900,48800,48900,48750,15
20240319,104900,3352046500,48900,48900,48900,48800,45
20240319,104800,3349850300,48850,48850,48850,48850,3
20240319,104700,3349703750,48800,48800,48850,48800,26
20240319,104600,3348434450,48800,48700,48800,48700,278
20240319,104500,3334883750,48700,48700,48750,48700,397
20240319,104400,3315531700,48700,48700,48700,48700,188
20240319,104300,3306376100,48650,48550,48650,48550,318
20240319,104200,3290908200,48600,48550,48600,48550,476
20240319,104100,3267788350,48600,48550,48600,48550,60
20240319,104000,3264874400,48550,48550,48550,48550,75
20240319,103900,3261233150,48550,48550,48600,48500,445
20240319,103800,3239633300,48550,48450,48600,48450,227
20240319,103700,3228630850,48500,48650,48650,48450,3758
20240319,103600,3046317600,48650,48600,48650,48600,391
20240319,103500,3027309650,48600,48650,48650,48600,219
20240319,103400,3016660150,48650,48650,48700,48650,309
20240319,103300,3001625850,48700,48700,48750,48700,651
20240319,103200,2969920850,48700,48700,48750,48700,626
20240319,103100,2939434450,48700,48900,48900,48700,2758
20240319,103000,2804856450,48900,48950,48950,48900,136
20240319,102900,2798203550,48950,48950,48950,48900,182
20240319,102800,2789296150,48950,48950,48950,48900,71
20240319,102700,2785822250,48950,48950,48950,48900,864
20240319,102600,2743567950,48950,49000,49000,48950,816
20240319,102500,2703624650,48950,49000,49050,48950,1317
20240319,102400,2639077950,49000,49050,49050,49000,138
20240319,102300,2632315500,49050,49000,49050,49000,57
20240319,102200,2629522000,49000,49050,49050,49000,561
20240319,102100,2602022800,49100,49050,49100,49050,101
20240319,102000,2597067250,49100,49050,49100,49050,586
20240319,101900,2568323650,49050,49000,49050,49000,130
20240319,101800,2561948150,49050,49050,49050,49050,93
20240319,101700,2557386500,49000,49150,49200,49000,157
20240319,101600,2549688300,49150,49100,49150,49050,875
20240319,101500,2506767800,49100,49150,49200,49100,515
20240319,101400,2481469000,49150,49150,49200,49150,106
20240319,101300,2476256500,49150,49200,49200,49150,40
20240319,101200,2474290250,49200,49200,49200,49150,85
20240319,101100,2470109300,49150,49150,49150,49150,101
20240319,101000,2465145150,49100,49100,49150,49100,160
20240319,100900,2457287000,49100,49100,49100,49050,432
20240319,100800,2436081300,49100,49050,49100,49050,32
20240319,100700,2434511100,49000,49100,49100,49000,206
20240319,100600,2424410850,49100,49000,49100,49000,99
20240319,100500,2419557850,49000,49000,49100,49000,211
20240319,100400,2409216350,49000,48950,49000,48950,262
20240319,100300,2396382950,48950,49000,49000,48900,437
20240319,100200,2375002450,48950,49050,49100,48950,655
20240319,100100,2342899400,48950,49000,49000,48950,1118
20240319,100000,2288160700,49050,49000,49100,49000,556
20240319,095900,2260916200,49200,49200,49200,48950,4979
20240319,095800,2016815450,49150,49250,49250,49150,502
20240319,095700,1992116500,49250,49300,49300,49250,102
20240319,095600,1987092500,49300,49300,49300,49300,40
20240319,095500,1985120500,49200,49300,49300,49150,211
20240319,095400,1974741850,49150,49300,49350,49150,942
20240319,095300,1928395550,49300,49350,49400,49000,5129
20240319,095200,1676215200,49350,49400,49400,49350,800
20240319,095100,1636719000,49400,49400,49500,49400,292
20240319,095000,1622293100,49400,49450,49500,49350,510
20240319,094900,1597106250,49400,49500,49500,49400,1234
20240319,094800,1536120000,49550,49500,49550,49450,531
20240319,094700,1509849050,49500,49500,49500,49500,361
20240319,094600,1491979550,49500,49600,49600,49500,318
20240319,094500,1476222100,49600,49650,49700,49600,314
20240319,094400,1460637800,49650,49700,49700,49650,28
20240319,094300,1459247450,49650,49650,49650,49650,59
20240319,094200,1456318100,49650,49600,49800,49600,63
20240319,094100,1453192000,49600,49700,49800,49550,375
20240319,094000,1434583150,49700,49600,49700,49600,196
20240319,093900,1424855650,49600,49550,49600,49500,224
20240319,093800,1413760100,49550,49500,49600,49350,201
20240319,093700,1403805750,49500,49450,49500,49350,638
20240319,093600,1372294700,49450,49450,49450,49400,219
20240319,093500,1361467950,49400,49400,49450,49400,196
20240319,093400,1351785250,49400,49350,49400,49350,426
20240319,093300,1330748050,49350,49500,49550,49350,4139
20240319,093200,1126057400,49500,49600,49600,49500,723
20240319,093100,1090249550,49600,49600,49600,49600,482
20240319,093000,1066342350,49600,49600,49600,49550,93
20240319,092900,1061730150,49600,49550,49600,49550,759
20240319,092800,1024117500,49600,49650,49650,49600,487
20240319,092700,999959550,49650,49650,49700,49600,208
20240319,092600,989636750,49650,49600,49650,49600,302
20240319,092500,974653250,49600,49550,49600,49550,208
20240319,092400,964345350,49550,49550,49600,49550,470
20240319,092300,941054050,49550,49600,49600,49550,1154
20240319,092200,883857550,49600,49700,49750,49550,1543
20240319,092100,807249350,49750,49750,49800,49700,471
20240319,092000,783822100,49750,49900,49900,49700,2587
20240319,091900,654966250,49900,49900,49900,49850,23
20240319,091800,653819050,49900,49900,49900,49850,257
20240319,091700,640997150,49900,49900,49950,49900,173
20240319,091600,632364350,49850,49900,49900,49850,355
20240319,091500,614664000,49900,49900,49900,49850,232
20240319,091400,603090250,49900,49950,49950,49900,361
20240319,091300,585076000,49950,50000,50000,49900,206
20240319,091200,574784750,50000,50200,50200,50000,24
20240319,091100,573584550,50200,50200,50300,50100,75
20240319,091000,569819950,50200,50100,50200,49950,87
20240319,090900,565454250,50000,49850,50000,49850,738
20240319,090800,528593200,49850,49850,49900,49800,185
20240319,090700,519371850,49850,49900,49950,49850,608
20240319,090600,489046650,49900,49950,49950,49900,468
20240319,090500,465690900,49950,49900,49950,49850,461
20240319,090400,442687850,49900,49900,49900,49800,874
20240319,090300,399113350,49850,49900,49950,49850,366
20240319,090200,380846850,49950,50000,50100,49900,2829
20240319,090100,239445600,50000,50200,50200,50000,1018
20240319,090000,188462000,50200,50700,50700,50000,3705