KissMeData/006120/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184600,748576650,44050,44050,44050,44050,335
20240318,184500,748576650,44050,44050,44050,44050,0
20240318,184400,748576650,44050,44050,44050,44050,0
20240318,184300,748576650,44050,44050,44050,44050,0
20240318,184200,748576650,44050,44050,44050,44050,0
20240318,184100,748576650,44050,44050,44050,44050,0
20240318,184000,748576650,44050,44050,44050,44050,0
20240318,183900,748576650,44050,44050,44050,44050,0
20240318,183800,748576650,44050,44050,44050,44050,0
20240318,183700,748576650,44050,44050,44050,44050,0
20240318,183600,748576650,44050,44050,44050,44050,0
20240318,183500,748576650,44050,44050,44050,44050,0
20240318,183400,748576650,44050,44050,44050,44050,0
20240318,183300,748576650,44050,44050,44050,44050,0
20240318,183200,748576650,44050,44050,44050,44050,0
20240318,183100,748576650,44050,44050,44050,44050,0
20240318,183000,748576650,44050,44050,44050,44050,0
20240318,182900,748576650,44050,44050,44050,44050,0
20240318,182800,748576650,44050,44050,44050,44050,0
20240318,182700,748576650,44050,44050,44050,44050,0
20240318,182600,748576650,44050,44050,44050,44050,0
20240318,182500,748576650,44050,44050,44050,44050,0
20240318,182400,748576650,44050,44050,44050,44050,0
20240318,182300,748576650,44050,44050,44050,44050,0
20240318,182200,748576650,44050,44050,44050,44050,0
20240318,182100,748576650,44050,44050,44050,44050,0
20240318,182000,748576650,44050,44050,44050,44050,0
20240318,181900,748576650,44050,44050,44050,44050,0
20240318,181800,748576650,44050,44050,44050,44050,0
20240318,181700,748576650,44050,44050,44050,44050,0
20240318,181600,748576650,44050,44050,44050,44050,335
20240318,181500,748576650,44050,44050,44050,44050,0
20240318,181400,748576650,44050,44050,44050,44050,0
20240318,181300,748576650,44050,44050,44050,44050,0
20240318,181200,748576650,44050,44050,44050,44050,0
20240318,181100,748576650,44050,44050,44050,44050,0
20240318,181000,748576650,44050,44050,44050,44050,0
20240318,180900,748576650,44050,44050,44050,44050,0
20240318,180800,748576650,44050,44050,44050,44050,0
20240318,180700,748576650,44050,44050,44050,44050,0
20240318,180600,748576650,44050,44050,44050,44050,0
20240318,180500,748576650,44050,44050,44050,44050,0
20240318,180400,748576650,44050,44050,44050,44050,0
20240318,180300,748576650,44050,44050,44050,44050,0
20240318,180200,748576650,44050,44050,44050,44050,0
20240318,180100,748576650,44050,44050,44050,44050,0
20240318,180000,748576650,44050,44050,44050,44050,0
20240318,175900,748576650,44050,44050,44050,44050,0
20240318,175800,748576650,44050,44050,44050,44050,0
20240318,175700,748576650,44050,44050,44050,44050,0
20240318,175600,748576650,44050,44050,44050,44050,0
20240318,175500,748576650,44050,44050,44050,44050,0
20240318,175400,748576650,44050,44050,44050,44050,0
20240318,175300,748576650,44050,44050,44050,44050,0
20240318,175200,748576650,44050,44050,44050,44050,0
20240318,175100,748576650,44050,44050,44050,44050,0
20240318,175000,748576650,44050,44050,44050,44050,0
20240318,174900,748576650,44050,44050,44050,44050,0
20240318,174800,748576650,44050,44050,44050,44050,0
20240318,174700,748576650,44050,44050,44050,44050,0
20240318,174600,748576650,44050,44050,44050,44050,335
20240318,174500,748576650,44050,44050,44050,44050,0
20240318,174400,748576650,44050,44050,44050,44050,0
20240318,174300,748576650,44050,44050,44050,44050,0
20240318,174200,748576650,44050,44050,44050,44050,0
20240318,174100,748576650,44050,44050,44050,44050,0
20240318,174000,748576650,44050,44050,44050,44050,0
20240318,173900,748576650,44050,44050,44050,44050,0
20240318,173800,748576650,44050,44050,44050,44050,0
20240318,173700,748576650,44050,44050,44050,44050,0
20240318,173600,748576650,44050,44050,44050,44050,0
20240318,173500,748576650,44050,44050,44050,44050,0
20240318,173400,748576650,44050,44050,44050,44050,0
20240318,173300,748576650,44050,44050,44050,44050,0
20240318,173200,748576650,44050,44050,44050,44050,0
20240318,173100,748576650,44050,44050,44050,44050,0
20240318,173000,748576650,44050,44050,44050,44050,0
20240318,172900,748576650,44050,44050,44050,44050,0
20240318,172800,748576650,44050,44050,44050,44050,0
20240318,172700,748576650,44050,44050,44050,44050,0
20240318,172600,748576650,44050,44050,44050,44050,0
20240318,172500,748576650,44050,44050,44050,44050,0
20240318,172400,748576650,44050,44050,44050,44050,0
20240318,172300,748576650,44050,44050,44050,44050,0
20240318,172200,748576650,44050,44050,44050,44050,0
20240318,172100,748576650,44050,44050,44050,44050,0
20240318,172000,748576650,44050,44050,44050,44050,0
20240318,171900,748576650,44050,44050,44050,44050,0
20240318,171800,748576650,44050,44050,44050,44050,0
20240318,171700,748576650,44050,44050,44050,44050,0
20240318,171600,748576650,44050,44050,44050,44050,335
20240318,171500,748576650,44050,44050,44050,44050,0
20240318,171400,748576650,44050,44050,44050,44050,0
20240318,171300,748576650,44050,44050,44050,44050,0
20240318,171200,748576650,44050,44050,44050,44050,0
20240318,171100,748576650,44050,44050,44050,44050,0
20240318,171000,748576650,44050,44050,44050,44050,0
20240318,170900,748576650,44050,44050,44050,44050,0
20240318,170800,748576650,44050,44050,44050,44050,0
20240318,170700,748576650,44050,44050,44050,44050,0
20240318,170600,748576650,44050,44050,44050,44050,0
20240318,170500,748576650,44050,44050,44050,44050,0
20240318,170400,748576650,44050,44050,44050,44050,0
20240318,170300,748576650,44050,44050,44050,44050,0
20240318,170200,748576650,44050,44050,44050,44050,0
20240318,170100,748576650,44050,44050,44050,44050,0
20240318,170000,748576650,44050,44050,44050,44050,0
20240318,165900,748576650,44050,44050,44050,44050,0
20240318,165800,748576650,44050,44050,44050,44050,0
20240318,165700,748576650,44050,44050,44050,44050,0
20240318,165600,748576650,44050,44050,44050,44050,0
20240318,165500,748576650,44050,44050,44050,44050,0
20240318,165400,748576650,44050,44050,44050,44050,0
20240318,165300,748576650,44050,44050,44050,44050,0
20240318,165200,748576650,44050,44050,44050,44050,0
20240318,165100,748576650,44050,44050,44050,44050,0
20240318,165000,748576650,44050,44050,44050,44050,0
20240318,164900,748576650,44050,44050,44050,44050,0
20240318,164800,748576650,44050,44050,44050,44050,0
20240318,164700,748576650,44050,44050,44050,44050,0
20240318,164600,748576650,44050,44050,44050,44050,335
20240318,164500,748576650,44050,44050,44050,44050,0
20240318,164400,748576650,44050,44050,44050,44050,0
20240318,164300,748576650,44050,44050,44050,44050,0
20240318,164200,748576650,44050,44050,44050,44050,0
20240318,164100,748576650,44050,44050,44050,44050,0
20240318,164000,748576650,44050,44050,44050,44050,0
20240318,163900,748576650,44050,44050,44050,44050,0
20240318,163800,748576650,44050,44050,44050,44050,0
20240318,163700,748576650,44050,44050,44050,44050,0
20240318,163600,748576650,44050,44050,44050,44050,0
20240318,163500,748576650,44050,44050,44050,44050,0
20240318,163400,748576650,44050,44050,44050,44050,0
20240318,163300,748576650,44050,44050,44050,44050,0
20240318,163200,748576650,44050,44050,44050,44050,0
20240318,163100,748576650,44050,44050,44050,44050,0
20240318,163000,748576650,44050,44050,44050,44050,0
20240318,162900,748576650,44050,44050,44050,44050,0
20240318,162800,748576650,44050,44050,44050,44050,0
20240318,162700,748576650,44050,44050,44050,44050,0
20240318,162600,748576650,44050,44050,44050,44050,0
20240318,162500,748576650,44050,44050,44050,44050,0
20240318,162400,748576650,44050,44050,44050,44050,0
20240318,162300,748576650,44050,44050,44050,44050,0
20240318,162200,748576650,44050,44050,44050,44050,0
20240318,162100,748576650,44050,44050,44050,44050,0
20240318,162000,748576650,44050,44050,44050,44050,0
20240318,161900,748576650,44050,44050,44050,44050,0
20240318,161800,748576650,44050,44050,44050,44050,0
20240318,161700,748576650,44050,44050,44050,44050,0
20240318,161600,748576650,44050,44050,44050,44050,335
20240318,161500,748576650,44050,44050,44050,44050,0
20240318,161400,748576650,44050,44050,44050,44050,0
20240318,161300,748576650,44050,44050,44050,44050,0
20240318,161200,748576650,44050,44050,44050,44050,0
20240318,161100,748576650,44050,44050,44050,44050,0
20240318,161000,748576650,44050,44050,44050,44050,0
20240318,160900,748576650,44050,44050,44050,44050,0
20240318,160800,748576650,44050,44050,44050,44050,0
20240318,160700,748576650,44050,44050,44050,44050,0
20240318,160600,748576650,44050,44050,44050,44050,0
20240318,160500,748576650,44050,44050,44050,44050,0
20240318,160400,748576650,44050,44050,44050,44050,0
20240318,160300,748576650,44050,44050,44050,44050,0
20240318,160200,748576650,44050,44050,44050,44050,0
20240318,160100,748576650,44050,44050,44050,44050,0
20240318,160000,748576650,44050,44050,44050,44050,0
20240318,155900,748576650,44050,44050,44050,44050,0
20240318,155800,748576650,44050,44050,44050,44050,0
20240318,155700,748576650,44050,44050,44050,44050,0
20240318,155600,748576650,44050,44050,44050,44050,0
20240318,155500,748576650,44050,44050,44050,44050,0
20240318,155400,748576650,44050,44050,44050,44050,0
20240318,155300,748576650,44050,44050,44050,44050,0
20240318,155200,748576650,44050,44050,44050,44050,0
20240318,155100,748576650,44050,44050,44050,44050,0
20240318,155000,748576650,44050,44050,44050,44050,0
20240318,154900,748576650,44050,44050,44050,44050,0
20240318,154800,748576650,44050,44050,44050,44050,0
20240318,154700,748576650,44050,44050,44050,44050,0
20240318,154600,748576650,44050,44050,44050,44050,335
20240318,154500,748576650,44050,44050,44050,44050,0
20240318,154400,748576650,44050,44050,44050,44050,0
20240318,154300,748576650,44050,44050,44050,44050,0
20240318,154200,748576650,44050,44050,44050,44050,0
20240318,154100,748576650,44050,44050,44050,44050,0
20240318,154000,748576650,44050,44050,44050,44050,0
20240318,153900,748576650,44050,44050,44050,44050,0
20240318,153800,748576650,44050,44050,44050,44050,0
20240318,153700,748576650,44050,44050,44050,44050,0
20240318,153600,748576650,44050,44050,44050,44050,0
20240318,153500,748576650,44050,44050,44050,44050,0
20240318,153400,748576650,44050,44050,44050,44050,0
20240318,153300,748576650,44050,44050,44050,44050,0
20240318,153200,748576650,44050,44050,44050,44050,0
20240318,153100,748576650,44050,44050,44050,44050,0
20240318,153000,748576650,44050,44050,44050,44050,335
20240318,152900,733819900,44100,44100,44100,44100,0
20240318,152800,733819900,44100,44100,44100,44100,0
20240318,152700,733819900,44100,44100,44100,44100,0
20240318,152600,733819900,44100,44100,44100,44100,0
20240318,152500,733819900,44100,44100,44100,44100,0
20240318,152400,733819900,44100,44100,44100,44100,0
20240318,152300,733819900,44100,44100,44100,44100,0
20240318,152200,733819900,44100,44100,44100,44100,0
20240318,152100,733819900,44100,44100,44100,44100,0
20240318,152000,733819900,44100,44100,44100,44100,0
20240318,151900,733819900,44100,43950,44100,43950,80
20240318,151800,730301150,44000,44050,44050,44000,33
20240318,151700,728848750,44000,44000,44000,44000,48
20240318,151600,726736750,43950,44000,44050,43950,50
20240318,151500,724537800,44100,44000,44100,44000,12
20240318,151400,724008700,44000,44000,44000,44000,0
20240318,151300,724008700,44000,44100,44100,44000,45
20240318,151200,722024400,44100,44100,44100,44100,0
20240318,151100,722024400,44100,44100,44100,44100,0
20240318,151000,722024400,44100,44000,44100,44000,8
20240318,150900,721671700,44100,44000,44100,44000,42
20240318,150800,719820550,44100,44100,44100,44100,0
20240318,150700,719820550,44100,44100,44100,44100,30
20240318,150600,718497550,44100,44050,44100,44050,31
20240318,150500,717130600,44050,44050,44050,44050,21
20240318,150400,716205550,44050,44050,44050,44050,1
20240318,150300,716161500,44050,44050,44050,44050,3
20240318,150200,716029350,44050,44050,44050,44050,1
20240318,150100,715985300,44050,44050,44050,44050,0
20240318,150000,715985300,44050,44050,44050,44050,15
20240318,145900,715324550,44050,44050,44050,44050,1
20240318,145800,715280500,44000,44000,44000,44000,156
20240318,145700,708416500,44050,44100,44100,44050,2
20240318,145600,708328350,44100,44100,44100,44100,8
20240318,145500,707975550,44000,44000,44000,44000,0
20240318,145400,707975550,44000,44000,44000,44000,0
20240318,145300,707975550,44000,44050,44050,44000,112
20240318,145200,703045150,44050,44050,44050,44050,0
20240318,145100,703045150,44050,44050,44050,44050,2
20240318,145000,702957050,44050,44050,44050,44050,13
20240318,144900,702384400,44050,44050,44050,44050,8
20240318,144800,702032000,44000,44050,44050,44000,2584
20240318,144700,588333350,44150,44100,44150,44100,142
20240318,144600,582070700,44250,44250,44250,44250,0
20240318,144500,582070700,44250,44250,44250,44250,0
20240318,144400,582070700,44250,44200,44250,44200,12
20240318,144300,581539900,44150,44250,44250,44150,378
20240318,144200,564829950,44200,44200,44200,44200,1
20240318,144100,564785750,44250,44250,44250,44250,9
20240318,144000,564387500,44250,44250,44250,44250,5
20240318,143900,564166250,44250,44250,44250,44250,8
20240318,143800,563812250,44200,44200,44200,44200,0
20240318,143700,563812250,44200,44200,44200,44200,65
20240318,143600,560939250,44200,44200,44200,44200,9
20240318,143500,560541450,44100,44100,44100,44100,0
20240318,143400,560541450,44100,44100,44100,44100,53
20240318,143300,558204150,44100,44150,44200,44100,242
20240318,143200,547520100,44200,44200,44200,44200,0
20240318,143100,547520100,44200,44200,44200,44200,221
20240318,143000,537751900,44300,44150,44300,44150,18
20240318,142900,536955850,44300,44300,44300,44300,0
20240318,142800,536955850,44300,44300,44300,44300,1
20240318,142700,536911550,44300,44300,44300,44300,8
20240318,142600,536557150,44200,44200,44300,44200,13
20240318,142500,535982450,44300,44300,44300,44300,0
20240318,142400,535982450,44300,44150,44300,44150,20
20240318,142300,535098200,44200,44200,44200,44200,323
20240318,142200,520821600,44200,44250,44300,44200,15
20240318,142100,520157600,44200,44200,44200,44200,0
20240318,142000,520157600,44200,44150,44200,44100,165
20240318,141900,512874350,44200,44250,44300,44200,291
20240318,141800,500011500,44150,44250,44250,44150,7
20240318,141700,499701850,44250,44150,44250,44150,237
20240318,141600,489237600,44100,44150,44150,44100,10
20240318,141500,488796150,44150,44100,44150,44100,87
20240318,141400,484959250,44100,44100,44100,44100,19
20240318,141300,484121350,44100,44100,44100,44100,9
20240318,141200,483724450,44100,44100,44100,44100,0
20240318,141100,483724450,44100,44100,44100,44100,0
20240318,141000,483724450,44100,44100,44100,44100,13
20240318,140900,483151150,44100,44100,44100,44100,0
20240318,140800,483151150,44100,44100,44100,44100,10
20240318,140700,482710150,44100,44100,44150,44100,311
20240318,140600,468994650,44100,44050,44150,44050,259
20240318,140500,457562750,44150,44150,44150,44150,9
20240318,140400,457165400,44150,44150,44150,44150,3
20240318,140300,457032950,44150,44150,44150,44150,0
20240318,140200,457032950,44150,44150,44150,44150,8
20240318,140100,456679750,44100,44100,44100,44100,9
20240318,140000,456282850,44100,44100,44100,44100,5
20240318,135900,456062350,44100,44100,44100,44100,8
20240318,135800,455709550,44050,44050,44050,44050,1
20240318,135700,455665500,44100,44100,44100,44100,0
20240318,135600,455665500,44100,44100,44100,44100,8
20240318,135500,455312700,44100,44100,44100,44100,1
20240318,135400,455268600,44100,44100,44100,44100,5
20240318,135300,455048100,44100,44050,44100,44000,58
20240318,135200,452494850,44100,44100,44100,44100,0
20240318,135100,452494850,44100,44100,44100,44100,0
20240318,135000,452494850,44100,44100,44100,44100,8
20240318,134900,452142050,44050,44050,44050,44050,0
20240318,134800,452142050,44050,44050,44050,44050,42
20240318,134700,450291950,44050,44050,44050,44050,13
20240318,134600,449719300,44050,44050,44050,44050,0
20240318,134500,449719300,44050,44000,44050,44000,19
20240318,134400,448882900,44050,44050,44050,44050,0
20240318,134300,448882900,44050,44050,44050,44050,11
20240318,134200,448398350,44050,44050,44050,44050,8
20240318,134100,448045950,44050,44050,44050,44050,0
20240318,134000,448045950,44050,44050,44050,44050,5
20240318,133900,447825700,44050,44050,44050,44050,8
20240318,133800,447473300,44000,44000,44000,44000,0
20240318,133700,447473300,44000,44000,44000,44000,239
20240318,133600,436957300,44050,44050,44100,44050,10
20240318,133500,436516400,44100,44100,44100,44100,0
20240318,133400,436516400,44100,44100,44100,44100,0
20240318,133300,436516400,44100,44050,44100,44000,24
20240318,133200,435458850,44050,44050,44050,44050,60
20240318,133100,432815850,44000,44050,44050,44000,9
20240318,133000,432419450,44000,44050,44050,44000,10
20240318,132900,431979300,44050,44050,44050,44050,0
20240318,132800,431979300,44050,44050,44050,44050,9
20240318,132700,431582850,44000,44050,44050,44000,412
20240318,132600,413454800,44050,44100,44100,44050,147
20240318,132500,406979400,44100,44100,44100,44100,8
20240318,132400,406626600,44100,44050,44100,44050,5
20240318,132300,406406200,44100,44100,44100,44100,0
20240318,132200,406406200,44100,44100,44100,44100,8
20240318,132100,406053400,44100,44100,44100,44100,5
20240318,132000,405832900,44100,44100,44100,44100,4
20240318,131900,405656500,44100,44100,44100,44100,8
20240318,131800,405303700,44100,44100,44100,44100,0
20240318,131700,405303700,44100,44100,44100,44100,0
20240318,131600,405303700,44100,44100,44100,44050,289
20240318,131500,392565750,44150,44150,44150,44150,0
20240318,131400,392565750,44150,44150,44150,44150,12
20240318,131300,392035950,44150,44150,44150,44150,0
20240318,131200,392035950,44150,44150,44150,44150,0
20240318,131100,392035950,44150,44150,44150,44150,8
20240318,131000,391682750,44150,44150,44150,44150,21
20240318,130900,390755600,44150,44150,44150,44150,82
20240318,130800,387135300,44150,44150,44150,44150,8
20240318,130700,386782100,44150,44150,44150,44150,0
20240318,130600,386782100,44150,44150,44150,44150,0
20240318,130500,386782100,44150,44150,44150,44150,8
20240318,130400,386428900,44150,44150,44150,44150,0
20240318,130300,386428900,44150,44150,44150,44150,0
20240318,130200,386428900,44150,44100,44150,44100,29
20240318,130100,385148600,44150,44150,44150,44150,55
20240318,130000,382720350,44150,44150,44150,44150,6
20240318,125900,382455450,44150,44150,44150,44150,8
20240318,125800,382102250,44150,44150,44150,44150,0
20240318,125700,382102250,44150,44150,44150,44150,8
20240318,125600,381749050,44100,44100,44100,44100,0
20240318,125500,381749050,44100,44100,44100,44100,1
20240318,125400,381704950,44150,44150,44150,44150,8
20240318,125300,381351750,44100,44100,44100,44100,0
20240318,125200,381351750,44100,44100,44100,44100,2
20240318,125100,381263550,44150,44150,44150,44150,8
20240318,125000,380910350,44100,44150,44150,44100,27
20240318,124900,379719400,44150,44150,44150,44150,0
20240318,124800,379719400,44150,44150,44150,44150,8
20240318,124700,379366200,44100,44100,44100,44100,23
20240318,124600,378351900,44200,44200,44200,44200,0
20240318,124500,378351900,44200,44150,44200,44150,36
20240318,124400,376762100,44150,44150,44150,44150,12
20240318,124300,376232300,44200,44200,44200,44200,4
20240318,124200,376055500,44250,44350,44350,44200,299
20240318,124100,362828000,44350,44350,44350,44350,0
20240318,124000,362828000,44350,44350,44350,44350,12
20240318,123900,362295800,44350,44350,44350,44350,0
20240318,123800,362295800,44350,44350,44350,44350,0
20240318,123700,362295800,44350,44250,44350,44250,11
20240318,123600,361808150,44350,44350,44350,44350,1
20240318,123500,361763800,44300,44300,44300,44300,43
20240318,123400,359858900,44300,44350,44350,44300,9
20240318,123300,359459800,44300,44300,44300,44300,0
20240318,123200,359459800,44300,44300,44350,44300,116
20240318,123100,354320950,44350,44350,44350,44350,8
20240318,123000,353966150,44350,44350,44350,44350,4
20240318,122900,353788750,44350,44350,44350,44350,0
20240318,122800,353788750,44350,44350,44350,44350,8
20240318,122700,353433950,44300,44300,44300,44300,46
20240318,122600,351396150,44300,44300,44300,44300,0
20240318,122500,351396150,44300,44400,44400,44300,9
20240318,122400,350996650,44300,44350,44350,44300,122
20240318,122300,345586450,44350,44400,44400,44350,9
20240318,122200,345186900,44350,44350,44350,44350,0
20240318,122100,345186900,44350,44350,44350,44350,50
20240318,122000,342969400,44400,44300,44400,44250,65
20240318,121900,340089000,44250,44450,44450,44250,287
20240318,121800,327362550,44450,44450,44450,44450,0
20240318,121700,327362550,44450,44450,44450,44450,8
20240318,121600,327006950,44450,44450,44450,44450,1
20240318,121500,326962500,44450,44450,44450,44450,0
20240318,121400,326962500,44450,44450,44450,44450,8
20240318,121300,326606900,44450,44450,44450,44450,13
20240318,121200,326029050,44350,44350,44350,44350,2
20240318,121100,325940350,44450,44450,44450,44450,12
20240318,121000,325406950,44450,44450,44450,44450,6
20240318,120900,325140250,44450,44450,44450,44450,0
20240318,120800,325140250,44450,44450,44450,44450,8
20240318,120700,324784650,44450,44450,44450,44450,0
20240318,120600,324784650,44450,44300,44450,44300,337
20240318,120500,309843100,44300,44300,44300,44300,1
20240318,120400,309798800,44300,44300,44300,44300,0
20240318,120300,309798800,44300,44250,44300,44250,13
20240318,120200,309223150,44300,44300,44300,44300,0
20240318,120100,309223150,44300,44300,44300,44300,0
20240318,120000,309223150,44300,44300,44300,44300,13
20240318,115900,308647250,44300,44300,44300,44300,3
20240318,115800,308514350,44300,44300,44300,44250,54
20240318,115700,306122200,44250,44300,44300,44250,49
20240318,115600,303951700,44250,44250,44250,44250,0
20240318,115500,303951700,44250,44250,44250,44250,0
20240318,115400,303951700,44250,44300,44300,44250,9
20240318,115300,303553050,44250,44250,44250,44250,0
20240318,115200,303553050,44250,44250,44250,44250,0
20240318,115100,303553050,44250,44300,44300,44250,9
20240318,115000,303154400,44300,44300,44300,44300,4
20240318,114900,302977200,44300,44300,44300,44250,10
20240318,114800,302534250,44300,44300,44300,44300,0
20240318,114700,302534250,44300,44300,44300,44250,9
20240318,114600,302135700,44250,44300,44300,44250,9
20240318,114500,301737050,44250,44250,44300,44250,13
20240318,114400,301161250,44250,44250,44250,44250,0
20240318,114300,301161250,44250,44300,44300,44250,9
20240318,114200,300762600,44300,44300,44300,44300,0
20240318,114100,300762600,44300,44300,44300,44300,0
20240318,114000,300762600,44300,44250,44300,44250,15
20240318,113900,300098250,44250,44250,44250,44250,0
20240318,113800,300098250,44250,44250,44250,44250,0
20240318,113700,300098250,44250,44300,44300,44250,9
20240318,113600,299699600,44300,44300,44300,44300,2
20240318,113500,299611000,44250,44250,44250,44250,11
20240318,113400,299124250,44250,44300,44300,44250,11
20240318,113300,298637000,44250,44250,44250,44250,0
20240318,113200,298637000,44250,44300,44300,44250,46
20240318,113100,296601100,44250,44250,44250,44250,4
20240318,113000,296424100,44300,44300,44300,44300,4
20240318,112900,296246900,44250,44400,44400,44250,131
20240318,112800,290443350,44400,44300,44400,44300,62
20240318,112700,287696650,44400,44400,44400,44400,0
20240318,112600,287696650,44400,44350,44400,44350,14
20240318,112500,287075400,44350,44350,44350,44350,0
20240318,112400,287075400,44350,44350,44350,44350,3
20240318,112300,286942350,44350,44300,44350,44300,11
20240318,112200,286454600,44300,44200,44300,44200,44
20240318,112100,284507150,44200,44250,44250,44200,5
20240318,112000,284285950,44250,44200,44250,44200,45
20240318,111900,282295900,44200,44200,44200,44200,0
20240318,111800,282295900,44200,44250,44250,44200,9
20240318,111700,281898050,44250,44250,44250,44250,8
20240318,111600,281544050,44250,44250,44250,44250,0
20240318,111500,281544050,44250,44200,44250,44200,8
20240318,111400,281190250,44200,44200,44200,44200,1
20240318,111300,281146050,44200,44200,44200,44200,5
20240318,111200,280925050,44200,44200,44200,44200,8
20240318,111100,280571450,44200,44200,44200,44200,19
20240318,111000,279731650,44200,44200,44200,44200,3
20240318,110900,279599050,44200,44200,44200,44100,121
20240318,110800,274256750,44250,44250,44250,44250,2
20240318,110700,274168250,44200,44200,44200,44200,1
20240318,110600,274124050,44250,44250,44250,44250,8
20240318,110500,273770050,44200,44200,44250,44200,15
20240318,110400,273106550,44200,44200,44200,44200,23
20240318,110300,272089950,44200,44200,44200,44150,152
20240318,110200,265372900,44100,44200,44200,44100,148
20240318,110100,258831400,44200,44150,44200,44150,17
20240318,110000,258080100,44200,44100,44200,44100,9
20240318,105900,257682450,44100,44100,44100,44100,0
20240318,105800,257682450,44100,44100,44100,44100,9
20240318,105700,257285550,44050,44000,44050,44000,6
20240318,105600,257021350,44000,44050,44050,44000,11
20240318,105500,256536850,44000,44050,44050,44000,9
20240318,105400,256140450,44000,44000,44000,44000,2
20240318,105300,256052450,44000,44000,44000,44000,5
20240318,105200,255832450,44000,44000,44200,44000,71
20240318,105100,252706950,44150,44150,44150,44000,273
20240318,105000,240661650,44150,44150,44200,44150,26
20240318,104900,239513250,44200,44200,44200,44200,8
20240318,104800,239159650,44200,44150,44200,44150,5
20240318,104700,238938700,44200,44200,44200,44150,11
20240318,104600,238452550,44200,44200,44200,44200,25
20240318,104500,237347550,44200,44200,44200,44200,0
20240318,104400,237347550,44200,44200,44200,44200,0
20240318,104300,237347550,44200,44200,44200,44200,8
20240318,104200,236993950,44200,44200,44200,44200,0
20240318,104100,236993950,44200,44200,44200,44200,98
20240318,104000,232662350,44150,44200,44200,44100,26
20240318,103900,231514400,44200,44100,44200,44100,128
20240318,103800,225868800,44100,44100,44100,44100,19
20240318,103700,225030900,44100,44000,44100,44000,251
20240318,103600,213985200,44000,44000,44000,44000,0
20240318,103500,213985200,44000,44000,44000,44000,8
20240318,103400,213633200,44000,44000,44000,44000,0
20240318,103300,213633200,44000,43950,44000,43950,7
20240318,103200,213325250,44000,43900,44000,43900,14
20240318,103100,212709700,44000,43900,44000,43900,15
20240318,103000,212050350,43950,43900,44000,43900,32
20240318,102900,210643500,43950,43950,43950,43950,14
20240318,102800,210028200,43950,43950,43950,43950,15
20240318,102700,209368950,43950,43950,43950,43950,0
20240318,102600,209368950,43950,43950,43950,43800,163
20240318,102500,202221750,43950,43950,43950,43950,14
20240318,102400,201606450,43900,43900,43900,43900,125
20240318,102300,196118950,43900,43900,43900,43900,0
20240318,102200,196118950,43900,43900,43900,43900,0
20240318,102100,196118950,43900,43900,43900,43900,10
20240318,102000,195679950,43900,43900,43900,43900,2
20240318,101900,195592150,43900,43850,43900,43850,8
20240318,101800,195241000,43850,43850,43850,43850,35
20240318,101700,193706250,43850,43850,43850,43850,5
20240318,101600,193487000,43800,43850,43850,43800,22
20240318,101500,192523350,43850,43850,43850,43850,0
20240318,101400,192523350,43850,43850,43850,43850,2
20240318,101300,192435650,43750,43750,43750,43750,10
20240318,101200,191998150,43750,43800,43800,43750,141
20240318,101100,185822600,43800,43800,43800,43800,139
20240318,101000,179734400,43850,43850,43850,43850,4
20240318,100900,179559000,43800,43800,43800,43800,0
20240318,100800,179559000,43800,43800,43800,43800,2
20240318,100700,179471400,43850,43850,43900,43850,76
20240318,100600,176138750,43850,43850,43850,43850,0
20240318,100500,176138750,43850,43850,43850,43850,0
20240318,100400,176138750,43850,43950,43950,43850,440
20240318,100300,156843750,43900,43900,43900,43850,207
20240318,100200,147757050,43950,43900,43950,43900,25
20240318,100100,146659450,43900,44150,44150,43900,637
20240318,100000,118624650,44150,44150,44150,44150,2
20240318,095900,118536350,44050,44050,44050,44050,0
20240318,095800,118536350,44050,44050,44050,44050,0
20240318,095700,118536350,44050,44050,44050,44050,0
20240318,095600,118536350,44050,44050,44050,44050,0
20240318,095500,118536350,44050,44150,44150,44050,23
20240318,095400,117521600,44050,44050,44050,44050,0
20240318,095300,117521600,44050,44050,44050,44050,0
20240318,095200,117521600,44050,44050,44050,44050,10
20240318,095100,117081100,44050,44050,44050,44050,1
20240318,095000,117037050,44050,44150,44150,44050,47
20240318,094900,114966500,44150,44150,44150,44150,5
20240318,094800,114745750,44150,44100,44150,44100,113
20240318,094700,109762400,44100,44100,44100,44100,22
20240318,094600,108792200,44200,44100,44200,44100,35
20240318,094500,107248600,44050,44050,44050,44050,0
20240318,094400,107248600,44050,44050,44050,44050,0
20240318,094300,107248600,44050,44050,44050,44050,0
20240318,094200,107248600,44050,44050,44050,44050,1
20240318,094100,107204550,44050,44100,44100,44050,142
20240318,094000,100944850,44150,44200,44200,44150,77
20240318,093900,97545200,44200,44200,44200,44200,1
20240318,093800,97501000,44200,44200,44200,44200,1
20240318,093700,97456800,44200,44200,44200,44200,13
20240318,093600,96882200,44200,44150,44200,44150,21
20240318,093500,95954500,44150,44150,44150,44150,10
20240318,093400,95513000,44150,44150,44150,44150,10
20240318,093300,95071500,44150,44150,44150,44150,0
20240318,093200,95071500,44150,44150,44150,44150,0
20240318,093100,95071500,44150,44150,44150,44150,0
20240318,093000,95071500,44150,44200,44200,44150,14
20240318,092900,94453150,44200,44200,44200,44200,0
20240318,092800,94453150,44200,44200,44200,44200,13
20240318,092700,93878550,44200,44150,44200,44150,12
20240318,092600,93348200,44150,44150,44150,44150,0
20240318,092500,93348200,44150,44150,44150,44150,1
20240318,092400,93304050,44150,44150,44150,44150,4
20240318,092300,93127450,44150,44150,44150,44150,31
20240318,092200,91758800,44150,44150,44150,44150,1
20240318,092100,91714650,44150,44150,44150,44150,3
20240318,092000,91582200,44200,44200,44200,44200,46
20240318,091900,89549000,44100,44100,44100,44100,39
20240318,091800,87829100,44100,44100,44100,44000,88
20240318,091700,83953450,44100,44000,44100,44000,42
20240318,091600,82105250,44000,43950,44000,43950,115
20240318,091500,77045500,43950,44200,44250,43950,382
20240318,091400,60172550,44250,44350,44350,44250,569
20240318,091300,34986600,44400,44450,44450,44400,119
20240318,091200,29700700,44500,44500,44500,44500,1
20240318,091100,29656200,44450,44450,44450,44450,0
20240318,091000,29656200,44450,44450,44450,44450,9
20240318,090900,29256150,44450,44450,44450,44450,18
20240318,090800,28456050,44450,44450,44450,44450,12
20240318,090700,27922650,44450,44450,44450,44450,0
20240318,090600,27922650,44450,44500,44550,44450,91
20240318,090500,23877350,44550,44600,44600,44550,40
20240318,090400,22095300,44600,44750,44750,44600,18
20240318,090300,21289950,44750,44750,44750,44750,33
20240318,090200,19813200,44550,44650,44750,44550,314
20240318,090100,5779750,44650,44450,44650,44450,70
20240318,090000,2662300,44450,44250,44450,44250,60