KissMeData/126340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,201600,709813250,44500,44500,44500,44500,212
20240318,201500,709813250,44500,44500,44500,44500,0
20240318,201400,709813250,44500,44500,44500,44500,0
20240318,201300,709813250,44500,44500,44500,44500,0
20240318,201200,709813250,44500,44500,44500,44500,0
20240318,201100,709813250,44500,44500,44500,44500,0
20240318,201000,709813250,44500,44500,44500,44500,0
20240318,200900,709813250,44500,44500,44500,44500,0
20240318,200800,709813250,44500,44500,44500,44500,0
20240318,200700,709813250,44500,44500,44500,44500,0
20240318,200600,709813250,44500,44500,44500,44500,0
20240318,200500,709813250,44500,44500,44500,44500,0
20240318,200400,709813250,44500,44500,44500,44500,0
20240318,200300,709813250,44500,44500,44500,44500,0
20240318,200200,709813250,44500,44500,44500,44500,0
20240318,200100,709813250,44500,44500,44500,44500,0
20240318,200000,709813250,44500,44500,44500,44500,0
20240318,195900,709813250,44500,44500,44500,44500,0
20240318,195800,709813250,44500,44500,44500,44500,0
20240318,195700,709813250,44500,44500,44500,44500,0
20240318,195600,709813250,44500,44500,44500,44500,0
20240318,195500,709813250,44500,44500,44500,44500,0
20240318,195400,709813250,44500,44500,44500,44500,0
20240318,195300,709813250,44500,44500,44500,44500,0
20240318,195200,709813250,44500,44500,44500,44500,0
20240318,195100,709813250,44500,44500,44500,44500,0
20240318,195000,709813250,44500,44500,44500,44500,0
20240318,194900,709813250,44500,44500,44500,44500,0
20240318,194800,709813250,44500,44500,44500,44500,0
20240318,194700,709813250,44500,44500,44500,44500,0
20240318,194600,709813250,44500,44500,44500,44500,212
20240318,194500,709813250,44500,44500,44500,44500,0
20240318,194400,709813250,44500,44500,44500,44500,0
20240318,194300,709813250,44500,44500,44500,44500,0
20240318,194200,709813250,44500,44500,44500,44500,0
20240318,194100,709813250,44500,44500,44500,44500,0
20240318,194000,709813250,44500,44500,44500,44500,0
20240318,193900,709813250,44500,44500,44500,44500,0
20240318,193800,709813250,44500,44500,44500,44500,0
20240318,193700,709813250,44500,44500,44500,44500,0
20240318,193600,709813250,44500,44500,44500,44500,0
20240318,193500,709813250,44500,44500,44500,44500,0
20240318,193400,709813250,44500,44500,44500,44500,0
20240318,193300,709813250,44500,44500,44500,44500,0
20240318,193200,709813250,44500,44500,44500,44500,0
20240318,193100,709813250,44500,44500,44500,44500,0
20240318,193000,709813250,44500,44500,44500,44500,0
20240318,192900,709813250,44500,44500,44500,44500,0
20240318,192800,709813250,44500,44500,44500,44500,0
20240318,192700,709813250,44500,44500,44500,44500,0
20240318,192600,709813250,44500,44500,44500,44500,0
20240318,192500,709813250,44500,44500,44500,44500,0
20240318,192400,709813250,44500,44500,44500,44500,0
20240318,192300,709813250,44500,44500,44500,44500,0
20240318,192200,709813250,44500,44500,44500,44500,0
20240318,192100,709813250,44500,44500,44500,44500,0
20240318,192000,709813250,44500,44500,44500,44500,0
20240318,191900,709813250,44500,44500,44500,44500,0
20240318,191800,709813250,44500,44500,44500,44500,0
20240318,191700,709813250,44500,44500,44500,44500,0
20240318,191600,709813250,44500,44500,44500,44500,212
20240318,191500,709813250,44500,44500,44500,44500,0
20240318,191400,709813250,44500,44500,44500,44500,0
20240318,191300,709813250,44500,44500,44500,44500,0
20240318,191200,709813250,44500,44500,44500,44500,0
20240318,191100,709813250,44500,44500,44500,44500,0
20240318,191000,709813250,44500,44500,44500,44500,0
20240318,190900,709813250,44500,44500,44500,44500,0
20240318,190800,709813250,44500,44500,44500,44500,0
20240318,190700,709813250,44500,44500,44500,44500,0
20240318,190600,709813250,44500,44500,44500,44500,0
20240318,190500,709813250,44500,44500,44500,44500,0
20240318,190400,709813250,44500,44500,44500,44500,0
20240318,190300,709813250,44500,44500,44500,44500,0
20240318,190200,709813250,44500,44500,44500,44500,0
20240318,190100,709813250,44500,44500,44500,44500,0
20240318,190000,709813250,44500,44500,44500,44500,0
20240318,185900,709813250,44500,44500,44500,44500,0
20240318,185800,709813250,44500,44500,44500,44500,0
20240318,185700,709813250,44500,44500,44500,44500,0
20240318,185600,709813250,44500,44500,44500,44500,0
20240318,185500,709813250,44500,44500,44500,44500,0
20240318,185400,709813250,44500,44500,44500,44500,0
20240318,185300,709813250,44500,44500,44500,44500,0
20240318,185200,709813250,44500,44500,44500,44500,0
20240318,185100,709813250,44500,44500,44500,44500,0
20240318,185000,709813250,44500,44500,44500,44500,0
20240318,184900,709813250,44500,44500,44500,44500,0
20240318,184800,709813250,44500,44500,44500,44500,0
20240318,184700,709813250,44500,44500,44500,44500,0
20240318,184600,709813250,44500,44500,44500,44500,212
20240318,184500,709813250,44500,44500,44500,44500,0
20240318,184400,709813250,44500,44500,44500,44500,0
20240318,184300,709813250,44500,44500,44500,44500,0
20240318,184200,709813250,44500,44500,44500,44500,0
20240318,184100,709813250,44500,44500,44500,44500,0
20240318,184000,709813250,44500,44500,44500,44500,0
20240318,183900,709813250,44500,44500,44500,44500,0
20240318,183800,709813250,44500,44500,44500,44500,0
20240318,183700,709813250,44500,44500,44500,44500,0
20240318,183600,709813250,44500,44500,44500,44500,0
20240318,183500,709813250,44500,44500,44500,44500,0
20240318,183400,709813250,44500,44500,44500,44500,0
20240318,183300,709813250,44500,44500,44500,44500,0
20240318,183200,709813250,44500,44500,44500,44500,0
20240318,183100,709813250,44500,44500,44500,44500,0
20240318,183000,709813250,44500,44500,44500,44500,0
20240318,182900,709813250,44500,44500,44500,44500,0
20240318,182800,709813250,44500,44500,44500,44500,0
20240318,182700,709813250,44500,44500,44500,44500,0
20240318,182600,709813250,44500,44500,44500,44500,0
20240318,182500,709813250,44500,44500,44500,44500,0
20240318,182400,709813250,44500,44500,44500,44500,0
20240318,182300,709813250,44500,44500,44500,44500,0
20240318,182200,709813250,44500,44500,44500,44500,0
20240318,182100,709813250,44500,44500,44500,44500,0
20240318,182000,709813250,44500,44500,44500,44500,0
20240318,181900,709813250,44500,44500,44500,44500,0
20240318,181800,709813250,44500,44500,44500,44500,0
20240318,181700,709813250,44500,44500,44500,44500,0
20240318,181600,709813250,44500,44500,44500,44500,212
20240318,181500,709813250,44500,44500,44500,44500,0
20240318,181400,709813250,44500,44500,44500,44500,0
20240318,181300,709813250,44500,44500,44500,44500,0
20240318,181200,709813250,44500,44500,44500,44500,0
20240318,181100,709813250,44500,44500,44500,44500,0
20240318,181000,709813250,44500,44500,44500,44500,0
20240318,180900,709813250,44500,44500,44500,44500,0
20240318,180800,709813250,44500,44500,44500,44500,0
20240318,180700,709813250,44500,44500,44500,44500,0
20240318,180600,709813250,44500,44500,44500,44500,0
20240318,180500,709813250,44500,44500,44500,44500,0
20240318,180400,709813250,44500,44500,44500,44500,0
20240318,180300,709813250,44500,44500,44500,44500,0
20240318,180200,709813250,44500,44500,44500,44500,0
20240318,180100,709813250,44500,44500,44500,44500,0
20240318,180000,709813250,44500,44500,44500,44500,0
20240318,175900,709813250,44500,44500,44500,44500,0
20240318,175800,709813250,44500,44500,44500,44500,0
20240318,175700,709813250,44500,44500,44500,44500,0
20240318,175600,709813250,44500,44500,44500,44500,0
20240318,175500,709813250,44500,44500,44500,44500,0
20240318,175400,709813250,44500,44500,44500,44500,0
20240318,175300,709813250,44500,44500,44500,44500,0
20240318,175200,709813250,44500,44500,44500,44500,0
20240318,175100,709813250,44500,44500,44500,44500,0
20240318,175000,709813250,44500,44500,44500,44500,0
20240318,174900,709813250,44500,44500,44500,44500,0
20240318,174800,709813250,44500,44500,44500,44500,0
20240318,174700,709813250,44500,44500,44500,44500,0
20240318,174600,709813250,44500,44500,44500,44500,212
20240318,174500,709813250,44500,44500,44500,44500,0
20240318,174400,709813250,44500,44500,44500,44500,0
20240318,174300,709813250,44500,44500,44500,44500,0
20240318,174200,709813250,44500,44500,44500,44500,0
20240318,174100,709813250,44500,44500,44500,44500,0
20240318,174000,709813250,44500,44500,44500,44500,0
20240318,173900,709813250,44500,44500,44500,44500,0
20240318,173800,709813250,44500,44500,44500,44500,0
20240318,173700,709813250,44500,44500,44500,44500,0
20240318,173600,709813250,44500,44500,44500,44500,0
20240318,173500,709813250,44500,44500,44500,44500,0
20240318,173400,709813250,44500,44500,44500,44500,0
20240318,173300,709813250,44500,44500,44500,44500,0
20240318,173200,709813250,44500,44500,44500,44500,0
20240318,173100,709813250,44500,44500,44500,44500,0
20240318,173000,709813250,44500,44500,44500,44500,0
20240318,172900,709813250,44500,44500,44500,44500,0
20240318,172800,709813250,44500,44500,44500,44500,0
20240318,172700,709813250,44500,44500,44500,44500,0
20240318,172600,709813250,44500,44500,44500,44500,0
20240318,172500,709813250,44500,44500,44500,44500,0
20240318,172400,709813250,44500,44500,44500,44500,0
20240318,172300,709813250,44500,44500,44500,44500,0
20240318,172200,709813250,44500,44500,44500,44500,0
20240318,172100,709813250,44500,44500,44500,44500,0
20240318,172000,709813250,44500,44500,44500,44500,0
20240318,171900,709813250,44500,44500,44500,44500,0
20240318,171800,709813250,44500,44500,44500,44500,0
20240318,171700,709813250,44500,44500,44500,44500,0
20240318,171600,709813250,44500,44500,44500,44500,212
20240318,171500,709813250,44500,44500,44500,44500,0
20240318,171400,709813250,44500,44500,44500,44500,0
20240318,171300,709813250,44500,44500,44500,44500,0
20240318,171200,709813250,44500,44500,44500,44500,0
20240318,171100,709813250,44500,44500,44500,44500,0
20240318,171000,709813250,44500,44500,44500,44500,0
20240318,170900,709813250,44500,44500,44500,44500,0
20240318,170800,709813250,44500,44500,44500,44500,0
20240318,170700,709813250,44500,44500,44500,44500,0
20240318,170600,709813250,44500,44500,44500,44500,0
20240318,170500,709813250,44500,44500,44500,44500,0
20240318,170400,709813250,44500,44500,44500,44500,0
20240318,170300,709813250,44500,44500,44500,44500,0
20240318,170200,709813250,44500,44500,44500,44500,0
20240318,170100,709813250,44500,44500,44500,44500,0
20240318,170000,709813250,44500,44500,44500,44500,0
20240318,165900,709813250,44500,44500,44500,44500,0
20240318,165800,709813250,44500,44500,44500,44500,0
20240318,165700,709813250,44500,44500,44500,44500,0
20240318,165600,709813250,44500,44500,44500,44500,0
20240318,165500,709813250,44500,44500,44500,44500,0
20240318,165400,709813250,44500,44500,44500,44500,0
20240318,165300,709813250,44500,44500,44500,44500,0
20240318,165200,709813250,44500,44500,44500,44500,0
20240318,165100,709813250,44500,44500,44500,44500,0
20240318,165000,709813250,44500,44500,44500,44500,0
20240318,164900,709813250,44500,44500,44500,44500,0
20240318,164800,709813250,44500,44500,44500,44500,0
20240318,164700,709813250,44500,44500,44500,44500,0
20240318,164600,709813250,44500,44500,44500,44500,212
20240318,164500,709813250,44500,44500,44500,44500,0
20240318,164400,709813250,44500,44500,44500,44500,0
20240318,164300,709813250,44500,44500,44500,44500,0
20240318,164200,709813250,44500,44500,44500,44500,0
20240318,164100,709813250,44500,44500,44500,44500,0
20240318,164000,709813250,44500,44500,44500,44500,0
20240318,163900,709813250,44500,44500,44500,44500,0
20240318,163800,709813250,44500,44500,44500,44500,0
20240318,163700,709813250,44500,44500,44500,44500,0
20240318,163600,709813250,44500,44500,44500,44500,0
20240318,163500,709813250,44500,44500,44500,44500,0
20240318,163400,709813250,44500,44500,44500,44500,0
20240318,163300,709813250,44500,44500,44500,44500,0
20240318,163200,709813250,44500,44500,44500,44500,0
20240318,163100,709813250,44500,44500,44500,44500,0
20240318,163000,709813250,44500,44500,44500,44500,0
20240318,162900,709813250,44500,44500,44500,44500,0
20240318,162800,709813250,44500,44500,44500,44500,0
20240318,162700,709813250,44500,44500,44500,44500,0
20240318,162600,709813250,44500,44500,44500,44500,0
20240318,162500,709813250,44500,44500,44500,44500,0
20240318,162400,709813250,44500,44500,44500,44500,0
20240318,162300,709813250,44500,44500,44500,44500,0
20240318,162200,709813250,44500,44500,44500,44500,0
20240318,162100,709813250,44500,44500,44500,44500,0
20240318,162000,709813250,44500,44500,44500,44500,0
20240318,161900,709813250,44500,44500,44500,44500,0
20240318,161800,709813250,44500,44500,44500,44500,0
20240318,161700,709813250,44500,44500,44500,44500,0
20240318,161600,709813250,44500,44500,44500,44500,212
20240318,161500,709813250,44500,44500,44500,44500,0
20240318,161400,709813250,44500,44500,44500,44500,0
20240318,161300,709813250,44500,44500,44500,44500,0
20240318,161200,709813250,44500,44500,44500,44500,0
20240318,161100,709813250,44500,44500,44500,44500,0
20240318,161000,709813250,44500,44500,44500,44500,0
20240318,160900,709813250,44500,44500,44500,44500,0
20240318,160800,709813250,44500,44500,44500,44500,0
20240318,160700,709813250,44500,44500,44500,44500,0
20240318,160600,709813250,44500,44500,44500,44500,0
20240318,160500,709813250,44500,44500,44500,44500,0
20240318,160400,709813250,44500,44500,44500,44500,0
20240318,160300,709813250,44500,44500,44500,44500,0
20240318,160200,709813250,44500,44500,44500,44500,0
20240318,160100,709813250,44500,44500,44500,44500,0
20240318,160000,709813250,44500,44500,44500,44500,0
20240318,155900,709813250,44500,44500,44500,44500,0
20240318,155800,709813250,44500,44500,44500,44500,0
20240318,155700,709813250,44500,44500,44500,44500,0
20240318,155600,709813250,44500,44500,44500,44500,0
20240318,155500,709813250,44500,44500,44500,44500,0
20240318,155400,709813250,44500,44500,44500,44500,0
20240318,155300,709813250,44500,44500,44500,44500,0
20240318,155200,709813250,44500,44500,44500,44500,0
20240318,155100,709813250,44500,44500,44500,44500,0
20240318,155000,709813250,44500,44500,44500,44500,0
20240318,154900,709813250,44500,44500,44500,44500,0
20240318,154800,709813250,44500,44500,44500,44500,0
20240318,154700,709813250,44500,44500,44500,44500,0
20240318,154600,709813250,44500,44500,44500,44500,212
20240318,154500,709813250,44500,44500,44500,44500,0
20240318,154400,709813250,44500,44500,44500,44500,0
20240318,154300,709813250,44500,44500,44500,44500,0
20240318,154200,709813250,44500,44500,44500,44500,0
20240318,154100,709813250,44500,44500,44500,44500,0
20240318,154000,709813250,44500,44500,44500,44500,0
20240318,153900,709813250,44500,44500,44500,44500,0
20240318,153800,709813250,44500,44500,44500,44500,0
20240318,153700,709813250,44500,44500,44500,44500,0
20240318,153600,709813250,44500,44500,44500,44500,0
20240318,153500,709813250,44500,44500,44500,44500,0
20240318,153400,709813250,44500,44500,44500,44500,0
20240318,153300,709813250,44500,44500,44500,44500,0
20240318,153200,709813250,44500,44500,44500,44500,0
20240318,153100,709813250,44500,44500,44500,44500,0
20240318,153000,709813250,44500,44500,44500,44500,212
20240318,152900,700379250,44550,44550,44550,44550,0
20240318,152800,700379250,44550,44550,44550,44550,0
20240318,152700,700379250,44550,44550,44550,44550,0
20240318,152600,700379250,44550,44550,44550,44550,0
20240318,152500,700379250,44550,44550,44550,44550,0
20240318,152400,700379250,44550,44550,44550,44550,0
20240318,152300,700379250,44550,44550,44550,44550,0
20240318,152200,700379250,44550,44550,44550,44550,0
20240318,152100,700379250,44550,44550,44550,44550,0
20240318,152000,700379250,44550,44550,44550,44550,0
20240318,151900,700379250,44550,44550,44550,44550,128
20240318,151800,694676850,44550,44400,44550,44400,299
20240318,151700,681395450,44450,44450,44450,44450,4
20240318,151600,681217650,44450,44450,44450,44450,161
20240318,151500,674061200,44450,44500,44500,44450,274
20240318,151400,661873200,44550,44550,44550,44550,22
20240318,151300,660893100,44500,44500,44500,44500,0
20240318,151200,660893100,44500,44550,44550,44500,283
20240318,151100,648299100,44550,44550,44550,44550,62
20240318,151000,645537000,44600,44550,44600,44550,3
20240318,150900,645403250,44550,44550,44550,44550,0
20240318,150800,645403250,44550,44550,44550,44550,0
20240318,150700,645403250,44550,44550,44550,44550,200
20240318,150600,636493250,44550,44550,44550,44550,10
20240318,150500,636047750,44500,44500,44500,44500,30
20240318,150400,634712750,44500,44500,44500,44500,285
20240318,150300,622030250,44500,44500,44500,44500,0
20240318,150200,622030250,44500,44550,44550,44500,727
20240318,150100,589665950,44550,44550,44550,44550,0
20240318,150000,589665950,44550,44550,44550,44550,0
20240318,145900,589665950,44550,44550,44550,44550,15
20240318,145800,588997700,44600,44600,44600,44600,0
20240318,145700,588997700,44600,44600,44600,44600,0
20240318,145600,588997700,44600,44600,44600,44550,453
20240318,145500,568814450,44600,44600,44600,44600,34
20240318,145400,567298050,44550,44550,44550,44550,0
20240318,145300,567298050,44550,44600,44600,44550,11
20240318,145200,566807950,44600,44600,44600,44600,2
20240318,145100,566718750,44600,44600,44600,44600,0
20240318,145000,566718750,44600,44650,44650,44600,76
20240318,144900,563328150,44650,44650,44650,44650,200
20240318,144800,554398150,44700,44700,44700,44700,287
20240318,144700,541569250,44750,44750,44750,44750,0
20240318,144600,541569250,44750,44750,44750,44750,0
20240318,144500,541569250,44750,44750,44750,44750,0
20240318,144400,541569250,44750,44750,44750,44750,0
20240318,144300,541569250,44750,44750,44750,44750,0
20240318,144200,541569250,44750,44750,44750,44750,0
20240318,144100,541569250,44750,44800,44850,44750,136
20240318,144000,535473400,44750,44750,44750,44750,5
20240318,143900,535249650,44750,44750,44750,44750,10
20240318,143800,534802150,44750,44750,44750,44750,0
20240318,143700,534802150,44750,44750,44750,44750,0
20240318,143600,534802150,44750,44750,44750,44750,0
20240318,143500,534802150,44750,44750,44750,44750,0
20240318,143400,534802150,44750,44750,44750,44750,0
20240318,143300,534802150,44750,44750,44750,44750,0
20240318,143200,534802150,44750,44750,44750,44750,0
20240318,143100,534802150,44750,44750,44750,44750,1
20240318,143000,534757400,44850,44850,44850,44850,3
20240318,142900,534622850,44650,44600,44650,44500,2725
20240318,142800,413268700,44650,44650,44650,44650,1
20240318,142700,413224050,44650,44700,44700,44650,310
20240318,142600,399382000,44700,44700,44700,44700,0
20240318,142500,399382000,44700,44700,44700,44700,150
20240318,142400,392677000,44650,44650,44650,44650,0
20240318,142300,392677000,44650,44650,44650,44650,0
20240318,142200,392677000,44650,44650,44650,44650,0
20240318,142100,392677000,44650,44650,44650,44650,0
20240318,142000,392677000,44650,44650,44650,44650,0
20240318,141900,392677000,44650,44650,44650,44650,0
20240318,141800,392677000,44650,44650,44650,44650,0
20240318,141700,392677000,44650,44650,44650,44650,0
20240318,141600,392677000,44650,44650,44650,44650,0
20240318,141500,392677000,44650,44650,44650,44650,0
20240318,141400,392677000,44650,44650,44650,44650,0
20240318,141300,392677000,44650,44650,44650,44650,0
20240318,141200,392677000,44650,44650,44650,44650,0
20240318,141100,392677000,44650,44650,44650,44650,0
20240318,141000,392677000,44650,44650,44650,44650,0
20240318,140900,392677000,44650,44650,44650,44650,0
20240318,140800,392677000,44650,44650,44650,44650,0
20240318,140700,392677000,44650,44650,44650,44650,0
20240318,140600,392677000,44650,44700,44700,44650,158
20240318,140500,385618450,44700,44700,44700,44700,0
20240318,140400,385618450,44700,44700,44700,44700,0
20240318,140300,385618450,44700,44700,44700,44700,98
20240318,140200,381237850,44850,44850,44850,44850,0
20240318,140100,381237850,44850,44850,44850,44850,15
20240318,140000,380565100,44800,44800,44800,44800,2
20240318,135900,380475500,44800,44800,44800,44800,1
20240318,135800,380430700,44800,44750,44800,44750,258
20240318,135700,368875250,44750,44750,44750,44750,0
20240318,135600,368875250,44750,44750,44750,44750,0
20240318,135500,368875250,44750,44750,44750,44750,7
20240318,135400,368562000,44750,44750,44750,44750,0
20240318,135300,368562000,44750,44750,44750,44750,0
20240318,135200,368562000,44750,44750,44750,44750,0
20240318,135100,368562000,44750,44750,44750,44750,0
20240318,135000,368562000,44750,44750,44750,44750,8
20240318,134900,368204000,44700,44700,44700,44700,0
20240318,134800,368204000,44700,44700,44700,44700,1
20240318,134700,368159300,44750,44750,44750,44750,0
20240318,134600,368159300,44750,44750,44750,44750,3
20240318,134500,368025050,44750,44750,44750,44750,0
20240318,134400,368025050,44750,44700,44750,44700,13
20240318,134300,367443800,44750,44750,44750,44750,114
20240318,134200,362342300,44800,44800,44800,44800,0
20240318,134100,362342300,44800,44800,44800,44800,0
20240318,134000,362342300,44800,44800,44800,44800,0
20240318,133900,362342300,44800,44800,44800,44800,1
20240318,133800,362297500,44800,44800,44800,44800,40
20240318,133700,360505500,44750,44750,44750,44750,2
20240318,133600,360416000,44800,44800,44800,44800,0
20240318,133500,360416000,44800,44800,44800,44800,0
20240318,133400,360416000,44800,44800,44800,44800,23
20240318,133300,359385600,44800,44800,44800,44800,234
20240318,133200,348902400,44800,44800,44800,44800,6
20240318,133100,348633600,44800,44800,44800,44800,17
20240318,133000,347872000,44750,44750,44750,44750,0
20240318,132900,347872000,44750,44800,44800,44750,11
20240318,132800,347379700,44800,44800,44800,44800,0
20240318,132700,347379700,44800,44800,44800,44800,1
20240318,132600,347334900,44800,44800,44800,44800,0
20240318,132500,347334900,44800,44800,44800,44800,15
20240318,132400,346662900,44800,44800,44800,44800,0
20240318,132300,346662900,44800,44800,44800,44800,0
20240318,132200,346662900,44800,44800,44800,44800,20
20240318,132100,345766900,44800,44800,44800,44800,10
20240318,132000,345318900,44800,44800,44800,44800,0
20240318,131900,345318900,44800,44800,44800,44800,0
20240318,131800,345318900,44800,44800,44800,44800,0
20240318,131700,345318900,44800,44800,44800,44800,0
20240318,131600,345318900,44800,44800,44800,44800,16
20240318,131500,344602100,44750,44750,44750,44750,11
20240318,131400,344109850,44750,44750,44750,44750,0
20240318,131300,344109850,44750,44750,44750,44750,0
20240318,131200,344109850,44750,44750,44750,44750,0
20240318,131100,344109850,44750,44750,44750,44750,0
20240318,131000,344109850,44750,44750,44750,44750,136
20240318,130900,338023850,44700,44700,44700,44700,44
20240318,130800,336057050,44700,44700,44700,44700,10
20240318,130700,335610050,44700,44700,44700,44700,1
20240318,130600,335565350,44650,44700,44700,44650,63
20240318,130500,332750750,44700,44700,44700,44700,20
20240318,130400,331856750,44700,44700,44700,44700,1
20240318,130300,331812050,44650,44650,44650,44650,0
20240318,130200,331812050,44650,44650,44650,44650,253
20240318,130100,320515600,44650,44650,44650,44650,0
20240318,130000,320515600,44650,44650,44650,44650,1
20240318,125900,320470950,44600,44600,44600,44600,0
20240318,125800,320470950,44600,44600,44600,44600,0
20240318,125700,320470950,44600,44600,44600,44600,0
20240318,125600,320470950,44600,44600,44600,44600,7
20240318,125500,320158750,44600,44600,44600,44600,0
20240318,125400,320158750,44600,44600,44600,44600,0
20240318,125300,320158750,44600,44600,44600,44600,166
20240318,125200,312755150,44550,44550,44550,44550,0
20240318,125100,312755150,44550,44550,44550,44550,0
20240318,125000,312755150,44550,44550,44550,44550,300
20240318,124900,299390150,44650,44550,44650,44550,103
20240318,124800,294801200,44600,44600,44600,44550,167
20240318,124700,287353500,44600,44600,44600,44600,50
20240318,124600,285123500,44600,44600,44600,44600,0
20240318,124500,285123500,44600,44600,44600,44600,100
20240318,124400,280663500,44600,44600,44600,44600,0
20240318,124300,280663500,44600,44600,44600,44600,0
20240318,124200,280663500,44600,44600,44600,44600,0
20240318,124100,280663500,44600,44650,44650,44600,517
20240318,124000,257605250,44700,44700,44700,44700,0
20240318,123900,257605250,44700,44700,44700,44700,0
20240318,123800,257605250,44700,44700,44700,44700,0
20240318,123700,257605250,44700,44700,44700,44700,0
20240318,123600,257605250,44700,44700,44700,44700,1
20240318,123500,257560550,44700,44700,44700,44700,0
20240318,123400,257560550,44700,44700,44700,44700,0
20240318,123300,257560550,44700,44700,44700,44700,0
20240318,123200,257560550,44700,44650,44700,44600,25
20240318,123100,256443800,44700,44700,44700,44700,11
20240318,123000,255952100,44700,44700,44700,44700,0
20240318,122900,255952100,44700,44600,44700,44600,136
20240318,122800,249885900,44600,44600,44600,44600,0
20240318,122700,249885900,44600,44600,44600,44600,12
20240318,122600,249350700,44600,44600,44600,44600,0
20240318,122500,249350700,44600,44600,44600,44600,0
20240318,122400,249350700,44600,44600,44600,44600,1
20240318,122300,249306100,44700,44700,44700,44700,0
20240318,122200,249306100,44700,44700,44700,44700,22
20240318,122100,248322700,44600,44600,44600,44600,0
20240318,122000,248322700,44600,44600,44600,44600,0
20240318,121900,248322700,44600,44600,44600,44600,0
20240318,121800,248322700,44600,44600,44600,44600,0
20240318,121700,248322700,44600,44600,44600,44600,0
20240318,121600,248322700,44600,44600,44600,44600,0
20240318,121500,248322700,44600,44600,44600,44600,1
20240318,121400,248278100,44700,44650,44700,44650,16
20240318,121300,247562950,44700,44650,44700,44650,61
20240318,121200,244839100,44650,44650,44650,44650,0
20240318,121100,244839100,44650,44700,44700,44650,49
20240318,121000,242651200,44700,44700,44700,44700,0
20240318,120900,242651200,44700,44700,44700,44700,11
20240318,120800,242159500,44700,44700,44700,44700,0
20240318,120700,242159500,44700,44700,44700,44700,1
20240318,120600,242114800,44750,44750,44750,44750,0
20240318,120500,242114800,44750,44750,44750,44750,0
20240318,120400,242114800,44750,44750,44750,44750,20
20240318,120300,241219800,44750,44750,44750,44750,0
20240318,120200,241219800,44750,44750,44750,44750,0
20240318,120100,241219800,44750,44750,44750,44750,0
20240318,120000,241219800,44750,44750,44750,44750,20
20240318,115900,240324800,44750,44750,44750,44750,0
20240318,115800,240324800,44750,44750,44750,44750,0
20240318,115700,240324800,44750,44750,44750,44750,0
20240318,115600,240324800,44750,44750,44750,44750,0
20240318,115500,240324800,44750,44750,44750,44750,0
20240318,115400,240324800,44750,44750,44750,44750,0
20240318,115300,240324800,44750,44700,44750,44700,142
20240318,115200,233970900,44700,44700,44700,44700,2
20240318,115100,233881500,44700,44700,44700,44700,1
20240318,115000,233836800,44650,44650,44650,44650,55
20240318,114900,231381050,44650,44650,44650,44650,79
20240318,114800,227853700,44650,44650,44650,44650,0
20240318,114700,227853700,44650,44650,44650,44650,0
20240318,114600,227853700,44650,44700,44700,44650,2
20240318,114500,227764350,44650,44700,44700,44650,2
20240318,114400,227675000,44600,44600,44600,44600,0
20240318,114300,227675000,44600,44650,44650,44600,35
20240318,114200,226113650,44600,44600,44600,44600,0
20240318,114100,226113650,44600,44600,44600,44600,0
20240318,114000,226113650,44600,44600,44600,44600,0
20240318,113900,226113650,44600,44600,44600,44600,0
20240318,113800,226113650,44600,44600,44600,44600,0
20240318,113700,226113650,44600,44600,44600,44600,0
20240318,113600,226113650,44600,44600,44600,44600,0
20240318,113500,226113650,44600,44600,44600,44600,0
20240318,113400,226113650,44600,44650,44650,44600,50
20240318,113300,223881750,44650,44650,44650,44650,0
20240318,113200,223881750,44650,44650,44650,44650,0
20240318,113100,223881750,44650,44650,44650,44650,0
20240318,113000,223881750,44650,44750,44750,44650,46
20240318,112900,221826900,44750,44750,44750,44750,0
20240318,112800,221826900,44750,44750,44750,44750,0
20240318,112700,221826900,44750,44750,44750,44750,0
20240318,112600,221826900,44750,44750,44750,44750,0
20240318,112500,221826900,44750,44750,44750,44750,14
20240318,112400,221200400,44650,44650,44650,44650,0
20240318,112300,221200400,44650,44650,44650,44650,0
20240318,112200,221200400,44650,44750,44750,44650,263
20240318,112100,209455000,44750,44750,44750,44750,34
20240318,112000,207933500,44700,44700,44700,44700,0
20240318,111900,207933500,44700,44750,44750,44700,45
20240318,111800,205921950,44750,44800,44800,44750,24
20240318,111700,204847650,44800,44800,44800,44800,0
20240318,111600,204847650,44800,44800,44800,44800,1
20240318,111500,204802850,44800,44800,44800,44800,0
20240318,111400,204802850,44800,44900,44900,44800,731
20240318,111300,172032350,44900,44900,44900,44900,0
20240318,111200,172032350,44900,44900,44900,44900,0
20240318,111100,172032350,44900,44900,44900,44900,0
20240318,111000,172032350,44900,44900,44900,44900,5
20240318,110900,171807850,44900,44900,44900,44900,0
20240318,110800,171807850,44900,44950,44950,44900,4
20240318,110700,171628200,44950,44950,44950,44950,0
20240318,110600,171628200,44950,44950,44950,44950,62
20240318,110500,168841300,44950,44950,44950,44950,2
20240318,110400,168751400,44950,44950,44950,44950,4
20240318,110300,168571600,44950,44950,44950,44950,0
20240318,110200,168571600,44950,44950,44950,44950,1
20240318,110100,168526650,44950,44950,44950,44950,0
20240318,110000,168526650,44950,44950,44950,44950,0
20240318,105900,168526650,44950,44950,44950,44950,0
20240318,105800,168526650,44950,44950,44950,44950,15
20240318,105700,167852400,44950,44950,44950,44950,1
20240318,105600,167807450,44950,44950,44950,44950,0
20240318,105500,167807450,44950,44950,44950,44950,0
20240318,105400,167807450,44950,44950,44950,44950,0
20240318,105300,167807450,44950,44950,44950,44950,0
20240318,105200,167807450,44950,44900,44950,44900,79
20240318,105100,164259950,44900,44900,44900,44900,22
20240318,105000,163272150,44850,44850,44850,44850,0
20240318,104900,163272150,44850,44850,44850,44850,0
20240318,104800,163272150,44850,44800,44850,44800,49
20240318,104700,161076700,44850,44850,44850,44850,10
20240318,104600,160628200,44800,44800,44800,44800,2
20240318,104500,160538600,44800,44850,44850,44800,23
20240318,104400,159507100,44900,44900,44900,44900,0
20240318,104300,159507100,44900,44900,44900,44900,0
20240318,104200,159507100,44900,44900,44900,44900,0
20240318,104100,159507100,44900,44900,44900,44900,0
20240318,104000,159507100,44900,44950,44950,44850,281
20240318,103900,146891200,44950,44950,44950,44950,2
20240318,103800,146801300,44950,44950,44950,44950,0
20240318,103700,146801300,44950,44950,44950,44950,0
20240318,103600,146801300,44950,44950,44950,44950,0
20240318,103500,146801300,44950,44950,44950,44950,0
20240318,103400,146801300,44950,44950,44950,44950,0
20240318,103300,146801300,44950,44950,44950,44950,20
20240318,103200,145902300,45000,45000,45000,45000,36
20240318,103100,144282300,45000,45000,45000,45000,10
20240318,103000,143832300,45100,45100,45100,45100,1
20240318,102900,143787200,45000,45000,45000,45000,0
20240318,102800,143787200,45000,45000,45000,45000,0
20240318,102700,143787200,45000,45000,45000,45000,0
20240318,102600,143787200,45000,45000,45000,45000,0
20240318,102500,143787200,45000,45000,45000,45000,0
20240318,102400,143787200,45000,45000,45000,45000,0
20240318,102300,143787200,45000,45000,45000,45000,0
20240318,102200,143787200,45000,45000,45000,45000,0
20240318,102100,143787200,45000,45000,45000,45000,0
20240318,102000,143787200,45000,45000,45000,45000,12
20240318,101900,143247200,45050,45050,45050,45050,1
20240318,101800,143202150,45100,45100,45100,45100,0
20240318,101700,143202150,45100,45100,45100,45100,0
20240318,101600,143202150,45100,45100,45100,45100,0
20240318,101500,143202150,45100,45100,45100,45100,0
20240318,101400,143202150,45100,45100,45100,45100,0
20240318,101300,143202150,45100,45100,45100,45100,5
20240318,101200,142976650,45100,45050,45100,45050,127
20240318,101100,137249100,45050,45050,45050,45050,0
20240318,101000,137249100,45050,45050,45050,45050,5
20240318,100900,137023850,45050,45050,45050,45050,0
20240318,100800,137023850,45050,45050,45050,45050,0
20240318,100700,137023850,45050,45050,45050,45050,52
20240318,100600,134681250,45100,45100,45100,45100,1
20240318,100500,134636150,45100,45100,45100,45100,0
20240318,100400,134636150,45100,45100,45100,45100,5
20240318,100300,134410650,45100,45100,45100,45100,2
20240318,100200,134320450,45100,45050,45100,45050,29
20240318,100100,133013250,45050,45050,45050,45050,0
20240318,100000,133013250,45050,45050,45050,45050,11
20240318,095900,132517700,45050,45050,45050,45050,2
20240318,095800,132427600,45000,45000,45000,45000,1
20240318,095700,132382600,45000,45000,45000,45000,45
20240318,095600,130357600,45000,45000,45000,45000,0
20240318,095500,130357600,45000,45000,45000,45000,17
20240318,095400,129592600,44950,44900,44950,44900,152
20240318,095300,122766800,44900,44850,44900,44850,119
20240318,095200,117424050,44850,44850,44850,44850,6
20240318,095100,117154950,44850,44850,44850,44850,5
20240318,095000,116930700,44850,44850,44850,44850,2
20240318,094900,116841000,44800,44800,44800,44800,102
20240318,094800,112271400,44800,44800,44800,44800,1
20240318,094700,112226600,44800,44850,44850,44800,131
20240318,094600,106356000,44850,44850,44850,44850,1
20240318,094500,106311150,44850,44850,44850,44850,123
20240318,094400,100794600,44900,44900,44900,44900,10
20240318,094300,100345600,44900,44900,44900,44900,0
20240318,094200,100345600,44900,44900,44900,44900,15
20240318,094100,99672100,44900,44900,44900,44900,0
20240318,094000,99672100,44900,44900,44900,44900,31
20240318,093900,98280200,44900,44900,44900,44900,59
20240318,093800,95631100,44900,44900,44900,44900,0
20240318,093700,95631100,44900,44900,44900,44900,0
20240318,093600,95631100,44900,44950,44950,44900,14
20240318,093500,95002450,44900,44900,44900,44900,88
20240318,093400,91051250,44900,44900,44900,44900,0
20240318,093300,91051250,44900,44900,44900,44900,0
20240318,093200,91051250,44900,44900,44900,44900,101
20240318,093100,86516350,44900,44900,44900,44900,60
20240318,093000,83822350,44950,44950,44950,44950,5
20240318,092900,83597600,44900,44900,44900,44900,0
20240318,092800,83597600,44900,44900,44900,44900,5
20240318,092700,83373100,44900,44900,44900,44900,115
20240318,092600,78209600,44950,44950,44950,44950,16
20240318,092500,77490400,45000,45000,45000,45000,6
20240318,092400,77220400,44950,44950,44950,44950,7
20240318,092300,76905750,44950,44950,44950,44950,0
20240318,092200,76905750,44950,44950,44950,44950,15
20240318,092100,76231500,44900,44900,44900,44900,0
20240318,092000,76231500,44900,44900,44900,44900,4
20240318,091900,76051900,44900,44850,44900,44850,2
20240318,091800,75962150,44800,44800,44800,44800,0
20240318,091700,75962150,44800,44750,44800,44750,12
20240318,091600,75425050,44750,44750,44750,44750,102
20240318,091500,70860550,44750,44750,44750,44750,24
20240318,091400,69786550,44750,44750,44750,44750,34
20240318,091300,68265050,44750,44750,44750,44750,0
20240318,091200,68265050,44750,44750,44750,44750,0
20240318,091100,68265050,44750,44750,44750,44750,4
20240318,091000,68086050,44750,44800,44800,44750,215
20240318,090900,58456850,44750,44750,44750,44750,1
20240318,090800,58412100,44750,44800,44800,44750,27
20240318,090700,57202550,44800,44800,45050,44800,14
20240318,090600,56575100,44800,45050,45050,44800,111
20240318,090500,51597400,45050,45000,45050,45000,11
20240318,090400,51102300,45000,45000,45000,45000,19
20240318,090300,50247300,44950,45000,45000,44950,11
20240318,090200,49752800,45050,45050,45050,45050,0
20240318,090100,49752800,45050,45000,45050,45000,20
20240318,090000,48851950,44300,45100,45100,43900,1101