KissMeData/053800/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,193400,5855657700,69500,69500,69500,69500,1535
20240305,193300,5855657700,69500,69500,69500,69500,0
20240305,193200,5855657700,69500,69500,69500,69500,0
20240305,193100,5855657700,69500,69500,69500,69500,0
20240305,193000,5855657700,69500,69500,69500,69500,0
20240305,192900,5855657700,69500,69500,69500,69500,0
20240305,192800,5855657700,69500,69500,69500,69500,0
20240305,192700,5855657700,69500,69500,69500,69500,0
20240305,192600,5855657700,69500,69500,69500,69500,0
20240305,192500,5855657700,69500,69500,69500,69500,0
20240305,192400,5855657700,69500,69500,69500,69500,0
20240305,192300,5855657700,69500,69500,69500,69500,0
20240305,192200,5855657700,69500,69500,69500,69500,0
20240305,192100,5855657700,69500,69500,69500,69500,0
20240305,192000,5855657700,69500,69500,69500,69500,0
20240305,191900,5855657700,69500,69500,69500,69500,0
20240305,191800,5855657700,69500,69500,69500,69500,0
20240305,191700,5855657700,69500,69500,69500,69500,0
20240305,191600,5855657700,69500,69500,69500,69500,0
20240305,191500,5855657700,69500,69500,69500,69500,0
20240305,191400,5855657700,69500,69500,69500,69500,0
20240305,191300,5855657700,69500,69500,69500,69500,0
20240305,191200,5855657700,69500,69500,69500,69500,0
20240305,191100,5855657700,69500,69500,69500,69500,0
20240305,191000,5855657700,69500,69500,69500,69500,0
20240305,190900,5855657700,69500,69500,69500,69500,0
20240305,190800,5855657700,69500,69500,69500,69500,0
20240305,190700,5855657700,69500,69500,69500,69500,0
20240305,190600,5855657700,69500,69500,69500,69500,0
20240305,190500,5855657700,69500,69500,69500,69500,0
20240305,190400,5855657700,69500,69500,69500,69500,1535
20240305,190300,5855657700,69500,69500,69500,69500,0
20240305,190200,5855657700,69500,69500,69500,69500,0
20240305,190100,5855657700,69500,69500,69500,69500,0
20240305,190000,5855657700,69500,69500,69500,69500,0
20240305,185900,5855657700,69500,69500,69500,69500,0
20240305,185800,5855657700,69500,69500,69500,69500,0
20240305,185700,5855657700,69500,69500,69500,69500,0
20240305,185600,5855657700,69500,69500,69500,69500,0
20240305,185500,5855657700,69500,69500,69500,69500,0
20240305,185400,5855657700,69500,69500,69500,69500,0
20240305,185300,5855657700,69500,69500,69500,69500,0
20240305,185200,5855657700,69500,69500,69500,69500,0
20240305,185100,5855657700,69500,69500,69500,69500,0
20240305,185000,5855657700,69500,69500,69500,69500,0
20240305,184900,5855657700,69500,69500,69500,69500,0
20240305,184800,5855657700,69500,69500,69500,69500,0
20240305,184700,5855657700,69500,69500,69500,69500,0
20240305,184600,5855657700,69500,69500,69500,69500,0
20240305,184500,5855657700,69500,69500,69500,69500,0
20240305,184400,5855657700,69500,69500,69500,69500,0
20240305,184300,5855657700,69500,69500,69500,69500,0
20240305,184200,5855657700,69500,69500,69500,69500,0
20240305,184100,5855657700,69500,69500,69500,69500,0
20240305,184000,5855657700,69500,69500,69500,69500,0
20240305,183900,5855657700,69500,69500,69500,69500,0
20240305,183800,5855657700,69500,69500,69500,69500,0
20240305,183700,5855657700,69500,69500,69500,69500,0
20240305,183600,5855657700,69500,69500,69500,69500,0
20240305,183500,5855657700,69500,69500,69500,69500,0
20240305,183400,5855657700,69500,69500,69500,69500,1535
20240305,183300,5855657700,69500,69500,69500,69500,0
20240305,183200,5855657700,69500,69500,69500,69500,0
20240305,183100,5855657700,69500,69500,69500,69500,0
20240305,183000,5855657700,69500,69500,69500,69500,0
20240305,182900,5855657700,69500,69500,69500,69500,0
20240305,182800,5855657700,69500,69500,69500,69500,0
20240305,182700,5855657700,69500,69500,69500,69500,0
20240305,182600,5855657700,69500,69500,69500,69500,0
20240305,182500,5855657700,69500,69500,69500,69500,0
20240305,182400,5855657700,69500,69500,69500,69500,0
20240305,182300,5855657700,69500,69500,69500,69500,0
20240305,182200,5855657700,69500,69500,69500,69500,0
20240305,182100,5855657700,69500,69500,69500,69500,0
20240305,182000,5855657700,69500,69500,69500,69500,0
20240305,181900,5855657700,69500,69500,69500,69500,0
20240305,181800,5855657700,69500,69500,69500,69500,0
20240305,181700,5855657700,69500,69500,69500,69500,0
20240305,181600,5855657700,69500,69500,69500,69500,0
20240305,181500,5855657700,69500,69500,69500,69500,0
20240305,181400,5855657700,69500,69500,69500,69500,0
20240305,181300,5855657700,69500,69500,69500,69500,0
20240305,181200,5855657700,69500,69500,69500,69500,0
20240305,181100,5855657700,69500,69500,69500,69500,0
20240305,181000,5855657700,69500,69500,69500,69500,0
20240305,180900,5855657700,69500,69500,69500,69500,0
20240305,180800,5855657700,69500,69500,69500,69500,0
20240305,180700,5855657700,69500,69500,69500,69500,0
20240305,180600,5855657700,69500,69500,69500,69500,0
20240305,180500,5855657700,69500,69500,69500,69500,0
20240305,180400,5855657700,69500,69500,69500,69500,1535
20240305,180300,5855657700,69500,69500,69500,69500,0
20240305,180200,5855657700,69500,69500,69500,69500,0
20240305,180100,5855657700,69500,69500,69500,69500,0
20240305,180000,5855657700,69500,69500,69500,69500,0
20240305,175900,5855657700,69500,69500,69500,69500,0
20240305,175800,5855657700,69500,69500,69500,69500,0
20240305,175700,5855657700,69500,69500,69500,69500,0
20240305,175600,5855657700,69500,69500,69500,69500,0
20240305,175500,5855657700,69500,69500,69500,69500,0
20240305,175400,5855657700,69500,69500,69500,69500,0
20240305,175300,5855657700,69500,69500,69500,69500,0
20240305,175200,5855657700,69500,69500,69500,69500,0
20240305,175100,5855657700,69500,69500,69500,69500,0
20240305,175000,5855657700,69500,69500,69500,69500,0
20240305,174900,5855657700,69500,69500,69500,69500,0
20240305,174800,5855657700,69500,69500,69500,69500,0
20240305,174700,5855657700,69500,69500,69500,69500,0
20240305,174600,5855657700,69500,69500,69500,69500,0
20240305,174500,5855657700,69500,69500,69500,69500,0
20240305,174400,5855657700,69500,69500,69500,69500,0
20240305,174300,5855657700,69500,69500,69500,69500,0
20240305,174200,5855657700,69500,69500,69500,69500,0
20240305,174100,5855657700,69500,69500,69500,69500,0
20240305,174000,5855657700,69500,69500,69500,69500,0
20240305,173900,5855657700,69500,69500,69500,69500,0
20240305,173800,5855657700,69500,69500,69500,69500,0
20240305,173700,5855657700,69500,69500,69500,69500,0
20240305,173600,5855657700,69500,69500,69500,69500,0
20240305,173500,5855657700,69500,69500,69500,69500,0
20240305,173400,5855657700,69500,69500,69500,69500,1535
20240305,173300,5855657700,69500,69500,69500,69500,0
20240305,173200,5855657700,69500,69500,69500,69500,0
20240305,173100,5855657700,69500,69500,69500,69500,0
20240305,173000,5855657700,69500,69500,69500,69500,0
20240305,172900,5855657700,69500,69500,69500,69500,0
20240305,172800,5855657700,69500,69500,69500,69500,0
20240305,172700,5855657700,69500,69500,69500,69500,0
20240305,172600,5855657700,69500,69500,69500,69500,0
20240305,172500,5855657700,69500,69500,69500,69500,0
20240305,172400,5855657700,69500,69500,69500,69500,0
20240305,172300,5855657700,69500,69500,69500,69500,0
20240305,172200,5855657700,69500,69500,69500,69500,0
20240305,172100,5855657700,69500,69500,69500,69500,0
20240305,172000,5855657700,69500,69500,69500,69500,0
20240305,171900,5855657700,69500,69500,69500,69500,0
20240305,171800,5855657700,69500,69500,69500,69500,0
20240305,171700,5855657700,69500,69500,69500,69500,0
20240305,171600,5855657700,69500,69500,69500,69500,0
20240305,171500,5855657700,69500,69500,69500,69500,0
20240305,171400,5855657700,69500,69500,69500,69500,0
20240305,171300,5855657700,69500,69500,69500,69500,0
20240305,171200,5855657700,69500,69500,69500,69500,0
20240305,171100,5855657700,69500,69500,69500,69500,0
20240305,171000,5855657700,69500,69500,69500,69500,0
20240305,170900,5855657700,69500,69500,69500,69500,0
20240305,170800,5855657700,69500,69500,69500,69500,0
20240305,170700,5855657700,69500,69500,69500,69500,0
20240305,170600,5855657700,69500,69500,69500,69500,0
20240305,170500,5855657700,69500,69500,69500,69500,0
20240305,170400,5855657700,69500,69500,69500,69500,1535
20240305,170300,5855657700,69500,69500,69500,69500,0
20240305,170200,5855657700,69500,69500,69500,69500,0
20240305,170100,5855657700,69500,69500,69500,69500,0
20240305,170000,5855657700,69500,69500,69500,69500,0
20240305,165900,5855657700,69500,69500,69500,69500,0
20240305,165800,5855657700,69500,69500,69500,69500,0
20240305,165700,5855657700,69500,69500,69500,69500,0
20240305,165600,5855657700,69500,69500,69500,69500,0
20240305,165500,5855657700,69500,69500,69500,69500,0
20240305,165400,5855657700,69500,69500,69500,69500,0
20240305,165300,5855657700,69500,69500,69500,69500,0
20240305,165200,5855657700,69500,69500,69500,69500,0
20240305,165100,5855657700,69500,69500,69500,69500,0
20240305,165000,5855657700,69500,69500,69500,69500,0
20240305,164900,5855657700,69500,69500,69500,69500,0
20240305,164800,5855657700,69500,69500,69500,69500,0
20240305,164700,5855657700,69500,69500,69500,69500,0
20240305,164600,5855657700,69500,69500,69500,69500,0
20240305,164500,5855657700,69500,69500,69500,69500,0
20240305,164400,5855657700,69500,69500,69500,69500,0
20240305,164300,5855657700,69500,69500,69500,69500,0
20240305,164200,5855657700,69500,69500,69500,69500,0
20240305,164100,5855657700,69500,69500,69500,69500,0
20240305,164000,5855657700,69500,69500,69500,69500,0
20240305,163900,5855657700,69500,69500,69500,69500,0
20240305,163800,5855657700,69500,69500,69500,69500,0
20240305,163700,5855657700,69500,69500,69500,69500,0
20240305,163600,5855657700,69500,69500,69500,69500,0
20240305,163500,5855657700,69500,69500,69500,69500,0
20240305,163400,5855657700,69500,69500,69500,69500,1535
20240305,163300,5855657700,69500,69500,69500,69500,0
20240305,163200,5855657700,69500,69500,69500,69500,0
20240305,163100,5855657700,69500,69500,69500,69500,0
20240305,163000,5855657700,69500,69500,69500,69500,0
20240305,162900,5855657700,69500,69500,69500,69500,0
20240305,162800,5855657700,69500,69500,69500,69500,0
20240305,162700,5855657700,69500,69500,69500,69500,0
20240305,162600,5855657700,69500,69500,69500,69500,0
20240305,162500,5855657700,69500,69500,69500,69500,0
20240305,162400,5855657700,69500,69500,69500,69500,0
20240305,162300,5855657700,69500,69500,69500,69500,0
20240305,162200,5855657700,69500,69500,69500,69500,0
20240305,162100,5855657700,69500,69500,69500,69500,0
20240305,162000,5855657700,69500,69500,69500,69500,0
20240305,161900,5855657700,69500,69500,69500,69500,0
20240305,161800,5855657700,69500,69500,69500,69500,0
20240305,161700,5855657700,69500,69500,69500,69500,0
20240305,161600,5855657700,69500,69500,69500,69500,0
20240305,161500,5855657700,69500,69500,69500,69500,0
20240305,161400,5855657700,69500,69500,69500,69500,0
20240305,161300,5855657700,69500,69500,69500,69500,0
20240305,161200,5855657700,69500,69500,69500,69500,0
20240305,161100,5855657700,69500,69500,69500,69500,0
20240305,161000,5855657700,69500,69500,69500,69500,0
20240305,160900,5855657700,69500,69500,69500,69500,0
20240305,160800,5855657700,69500,69500,69500,69500,0
20240305,160700,5855657700,69500,69500,69500,69500,0
20240305,160600,5855657700,69500,69500,69500,69500,0
20240305,160500,5855657700,69500,69500,69500,69500,0
20240305,160400,5855657700,69500,69500,69500,69500,1535
20240305,160300,5855657700,69500,69500,69500,69500,0
20240305,160200,5855657700,69500,69500,69500,69500,0
20240305,160100,5855657700,69500,69500,69500,69500,0
20240305,160000,5855657700,69500,69500,69500,69500,0
20240305,155900,5855657700,69500,69500,69500,69500,0
20240305,155800,5855657700,69500,69500,69500,69500,0
20240305,155700,5855657700,69500,69500,69500,69500,0
20240305,155600,5855657700,69500,69500,69500,69500,0
20240305,155500,5855657700,69500,69500,69500,69500,0
20240305,155400,5855657700,69500,69500,69500,69500,0
20240305,155300,5855657700,69500,69500,69500,69500,0
20240305,155200,5855657700,69500,69500,69500,69500,0
20240305,155100,5855657700,69500,69500,69500,69500,0
20240305,155000,5855657700,69500,69500,69500,69500,0
20240305,154900,5855657700,69500,69500,69500,69500,0
20240305,154800,5855657700,69500,69500,69500,69500,0
20240305,154700,5855657700,69500,69500,69500,69500,0
20240305,154600,5855657700,69500,69500,69500,69500,0
20240305,154500,5855657700,69500,69500,69500,69500,0
20240305,154400,5855657700,69500,69500,69500,69500,0
20240305,154300,5855657700,69500,69500,69500,69500,0
20240305,154200,5855657700,69500,69500,69500,69500,0
20240305,154100,5855657700,69500,69500,69500,69500,0
20240305,154000,5855657700,69500,69500,69500,69500,0
20240305,153900,5855657700,69500,69500,69500,69500,0
20240305,153800,5855657700,69500,69500,69500,69500,0
20240305,153700,5855657700,69500,69500,69500,69500,0
20240305,153600,5855657700,69500,69500,69500,69500,0
20240305,153500,5855657700,69500,69500,69500,69500,0
20240305,153400,5855657700,69500,69500,69500,69500,1535
20240305,153300,5855657700,69500,69500,69500,69500,0
20240305,153200,5855657700,69500,69500,69500,69500,0
20240305,153100,5855657700,69500,69500,69500,69500,0
20240305,153000,5855657700,69500,69500,69500,69500,1535
20240305,152900,5748975200,69200,69200,69200,69200,0
20240305,152800,5748975200,69200,69200,69200,69200,0
20240305,152700,5748975200,69200,69200,69200,69200,0
20240305,152600,5748975200,69200,69200,69200,69200,0
20240305,152500,5748975200,69200,69200,69200,69200,0
20240305,152400,5748975200,69200,69200,69200,69200,0
20240305,152300,5748975200,69200,69200,69200,69200,0
20240305,152200,5748975200,69200,69200,69200,69200,0
20240305,152100,5748975200,69200,69200,69200,69200,0
20240305,152000,5748975200,69200,69200,69200,69200,0
20240305,151900,5748975200,69200,69300,69500,69200,306
20240305,151800,5727720600,69400,69300,69400,69200,207
20240305,151700,5713361400,69300,69300,69400,69300,200
20240305,151600,5699500700,69300,69300,69300,69200,139
20240305,151500,5689868100,69300,69300,69300,69200,126
20240305,151400,5681139000,69300,69100,69300,69100,280
20240305,151300,5661737400,69200,69100,69200,69100,233
20240305,151200,5645617900,69100,69100,69100,69100,116
20240305,151100,5637602300,69100,69100,69100,69000,187
20240305,151000,5624693000,69100,69000,69100,69000,66
20240305,150900,5620132500,69000,69000,69000,69000,1631
20240305,150800,5507593500,69100,69200,69200,69100,41
20240305,150700,5504760300,69100,69100,69100,69100,7
20240305,150600,5504276600,69100,69100,69100,69100,190
20240305,150500,5491147600,69100,69100,69100,69100,22
20240305,150400,5489627400,69100,69100,69100,69100,1
20240305,150300,5489558300,69100,69200,69200,69100,202
20240305,150200,5475599300,69200,69200,69200,69200,2
20240305,150100,5475460900,69200,69200,69200,69100,197
20240305,150000,5461847000,69100,69200,69300,69100,112
20240305,145900,5454096700,69100,69100,69200,69100,15
20240305,145800,5453058900,69100,69100,69100,69100,5
20240305,145700,5452713400,69100,69200,69200,69100,7
20240305,145600,5452229500,69200,69100,69200,69100,12
20240305,145500,5451399600,69100,69100,69200,69100,61
20240305,145400,5447184200,69200,69100,69200,69100,56
20240305,145300,5443309600,69200,69200,69200,69200,4
20240305,145200,5443032800,69200,69200,69200,69200,7
20240305,145100,5442548400,69100,69100,69100,69100,23
20240305,145000,5440959100,69200,69200,69200,69200,6
20240305,144900,5440543900,69200,69300,69300,69200,95
20240305,144800,5433969700,69200,69200,69300,69200,70
20240305,144700,5429124500,69200,69300,69300,69200,63
20240305,144600,5424763800,69200,69300,69300,69200,107
20240305,144500,5417358900,69300,69300,69300,69300,5
20240305,144400,5417012400,69300,69300,69300,69300,9
20240305,144300,5416388700,69300,69300,69300,69300,27
20240305,144200,5414517600,69300,69200,69300,69200,229
20240305,144100,5398653800,69200,69200,69200,69200,48
20240305,144000,5395332200,69200,69200,69200,69200,26
20240305,143900,5393533000,69200,69300,69300,69200,40
20240305,143800,5390764900,69200,69200,69200,69200,105
20240305,143700,5383498900,69200,69200,69200,69200,85
20240305,143600,5377616900,69200,69200,69200,69100,22
20240305,143500,5376096500,69100,69300,69300,69100,178
20240305,143400,5363767900,69100,69200,69200,69100,70
20240305,143300,5358930100,69300,69300,69300,69300,136
20240305,143200,5349505300,69300,69100,69300,69100,152
20240305,143100,5338971900,69200,69100,69200,69100,602
20240305,143000,5297323200,69100,69100,69100,69100,124
20240305,142900,5288754800,69100,69200,69200,69100,8
20240305,142800,5288201300,69200,69200,69200,69200,106
20240305,142700,5280866100,69200,69200,69300,69200,4
20240305,142600,5280589100,69200,69300,69300,69200,1918
20240305,142500,5147848300,69300,69300,69300,69200,95
20240305,142400,5141269800,69300,69300,69300,69300,54
20240305,142300,5137527600,69300,69100,69300,69100,61
20240305,142200,5133308500,69200,69100,69200,69100,88
20240305,142100,5127226400,69100,69100,69100,69100,10
20240305,142000,5126535400,69100,69100,69100,69100,110
20240305,141900,5118934400,69100,69100,69100,69100,1
20240305,141800,5118865300,69100,69100,69100,69100,15
20240305,141700,5117828800,69100,69100,69100,69100,11
20240305,141600,5117068700,69100,69000,69100,69000,51
20240305,141500,5113549600,69000,69000,69000,69000,129
20240305,141400,5104648600,69000,69000,69000,69000,0
20240305,141300,5104648600,69000,69000,69000,69000,82
20240305,141200,5098990600,69100,69100,69100,69100,21
20240305,141100,5097539500,69000,69000,69000,69000,37
20240305,141000,5094986500,69100,69000,69100,68900,251
20240305,140900,5077670700,69000,68900,69000,68900,249
20240305,140800,5060491400,68900,69100,69100,68900,40
20240305,140700,5057730800,69000,69000,69000,69000,0
20240305,140600,5057730800,69000,69000,69000,69000,163
20240305,140500,5046483800,69000,69000,69000,69000,5
20240305,140400,5046138800,69000,69000,69000,69000,114
20240305,140300,5038272800,69000,69000,69000,69000,230
20240305,140200,5022402800,69000,68900,69000,68900,70
20240305,140100,5017578500,69000,69000,69000,69000,11
20240305,140000,5016819500,68900,68900,68900,68900,67
20240305,135900,5012203200,68900,68900,68900,68900,21
20240305,135800,5010756300,68900,68900,68900,68900,3
20240305,135700,5010549600,68900,68800,68900,68800,18
20240305,135600,5009310000,68800,68800,68800,68800,50
20240305,135500,5005870000,68800,68800,69000,68800,25
20240305,135400,5004148400,68800,69000,69000,68700,2072
20240305,135300,4861629000,69000,69000,69000,69000,148
20240305,135200,4851417000,69000,69000,69000,69000,36
20240305,135100,4848933000,69000,69000,69000,69000,6
20240305,135000,4848519000,69000,69000,69000,69000,69
20240305,134900,4843758000,69100,69100,69100,69100,56
20240305,134800,4839888400,69100,69100,69100,69000,39
20240305,134700,4837197000,69100,69200,69200,69100,1239
20240305,134600,4751575700,69300,69300,69300,69300,101
20240305,134500,4744576400,69300,69300,69400,69300,64
20240305,134400,4740141000,69200,69200,69200,69200,2
20240305,134300,4740002600,69200,69200,69200,69200,100
20240305,134200,4733082600,69200,69200,69200,69200,1
20240305,134100,4733013400,69200,69100,69200,69100,72
20240305,134000,4728037900,69100,69100,69100,69100,111
20240305,133900,4720367800,69100,69000,69100,69000,17
20240305,133800,4719194200,69000,69000,69000,69000,50
20240305,133700,4715744200,68900,68900,68900,68900,0
20240305,133600,4715744200,68900,68900,69000,68900,339
20240305,133500,4692356800,69000,68900,69000,68900,9
20240305,133400,4691735900,68900,68900,68900,68900,130
20240305,133300,4682778900,69000,69000,69000,69000,74
20240305,133200,4677672900,69000,69000,69000,69000,71
20240305,133100,4672773900,68900,69000,69000,68900,36
20240305,133000,4670293400,68900,68900,68900,68900,2
20240305,132900,4670155600,68900,68900,69000,68900,136
20240305,132800,4660775200,68800,68800,68800,68800,17
20240305,132700,4659605600,68800,68800,68900,68800,56
20240305,132600,4655752700,68900,68900,68900,68900,140
20240305,132500,4646106700,68700,68800,68800,68700,202
20240305,132400,4632219300,68700,68800,68800,68700,66
20240305,132300,4627682000,68800,68600,68800,68500,1165
20240305,132200,4547857800,68600,68600,68700,68600,218
20240305,132100,4532897400,68500,68600,68600,68500,469
20240305,132000,4500741400,68900,68800,69000,68500,995
20240305,131900,4432451300,68700,68800,68900,68700,706
20240305,131800,4383925500,68700,68900,68900,68700,2000
20240305,131700,4246353700,68800,68900,68900,68800,85
20240305,131600,4240500700,68900,68900,68900,68800,245
20240305,131500,4223621800,68900,69000,69000,68800,1462
20240305,131400,4122888300,69000,68900,69000,68900,762
20240305,131300,4070370300,69000,69000,69000,68900,309
20240305,131200,4049052800,68900,68900,68900,68900,5
20240305,131100,4048708300,68900,68900,69000,68900,385
20240305,131000,4022181600,69000,69000,69100,69000,165
20240305,130900,4010796500,69100,69100,69100,69000,107
20240305,130800,4003413200,69000,69000,69000,69000,172
20240305,130700,3991545200,69000,69100,69100,69000,26
20240305,130600,3989748800,69000,69100,69100,69000,37
20240305,130500,3987195700,69000,69100,69100,69000,10
20240305,130400,3986504900,69100,69000,69100,69000,149
20240305,130300,3976223300,69100,69100,69100,69000,631
20240305,130200,3932683100,69000,69000,69000,69000,104
20240305,130100,3925507100,69100,69100,69100,69000,51
20240305,130000,3921986700,69100,69100,69100,69100,24
20240305,125900,3920328300,69100,69100,69100,69000,441
20240305,125800,3889888400,69000,69100,69100,69000,18
20240305,125700,3888644800,69100,69100,69100,69100,43
20240305,125600,3885673500,69100,69100,69100,69100,103
20240305,125500,3878556200,69100,69200,69200,69100,535
20240305,125400,3841586000,69200,69200,69200,69200,41
20240305,125300,3838748800,69300,69300,69300,69300,21
20240305,125200,3837293500,69300,69200,69300,69200,40
20240305,125100,3834525100,69300,69300,69300,69300,2
20240305,125000,3834386500,69300,69300,69300,69200,66
20240305,124900,3829817200,69200,69200,69200,69200,73
20240305,124800,3824765600,69200,69100,69200,69100,53
20240305,124700,3821102900,69100,69200,69200,69100,112
20240305,124600,3813356100,69200,69200,69200,69200,52
20240305,124500,3809757700,69200,69200,69200,69100,47
20240305,124400,3806509100,69200,69200,69200,69200,19
20240305,124300,3805194300,69100,69200,69200,69100,57
20240305,124200,3801252800,69200,69200,69200,69200,129
20240305,124100,3792326000,69300,69200,69300,69200,2
20240305,124000,3792187500,69200,69200,69200,69200,75
20240305,123900,3786997500,69200,69000,69200,69000,85
20240305,123800,3781129700,69100,69100,69100,69000,739
20240305,123700,3730068800,69000,69100,69100,69000,14
20240305,123600,3729101500,69100,69000,69100,69000,738
20240305,123500,3678109300,69100,69100,69100,69100,7
20240305,123400,3677625600,69100,69000,69100,69000,38
20240305,123300,3675003300,69000,69000,69000,69000,174
20240305,123200,3662997300,69000,69000,69100,69000,629
20240305,123100,3619595300,69100,69100,69100,69000,51
20240305,123000,3616074700,69100,69100,69200,69100,1029
20240305,122900,3544970600,69100,69100,69200,69100,47
20240305,122800,3541721800,69200,69200,69200,69200,15
20240305,122700,3540683800,69200,69200,69200,69100,956
20240305,122600,3474621900,69200,69300,69300,69200,147
20240305,122500,3464448700,69300,69200,69300,69200,4
20240305,122400,3464171600,69200,69200,69200,69200,58
20240305,122300,3460158000,69200,69200,69200,69200,2
20240305,122200,3460019600,69300,69200,69300,69200,78
20240305,122100,3454621900,69200,69200,69200,69200,0
20240305,122000,3454621900,69200,69200,69200,69200,1
20240305,121900,3454552700,69200,69300,69300,69200,37
20240305,121800,3451992100,69200,69200,69200,69200,1
20240305,121700,3451922900,69200,69300,69300,69200,396
20240305,121600,3424497100,69300,69400,69400,69300,12
20240305,121500,3423664500,69400,69500,69500,69400,497
20240305,121400,3389171700,69500,69400,69500,69400,57
20240305,121300,3385214900,69400,69400,69400,69400,100
20240305,121200,3378274900,69400,69300,69400,69300,95
20240305,121100,3371682000,69400,69400,69400,69400,13
20240305,121000,3370779800,69400,69400,69400,69400,108
20240305,120900,3363284600,69400,69500,69500,69400,2
20240305,120800,3363145700,69500,69400,69500,69400,64
20240305,120700,3358704000,69400,69400,69400,69400,38
20240305,120600,3356066800,69400,69400,69400,69300,29
20240305,120500,3354055200,69400,69400,69400,69400,58
20240305,120400,3350030000,69400,69400,69400,69400,18
20240305,120300,3348780800,69400,69400,69400,69400,34
20240305,120200,3346421200,69400,69300,69400,69300,376
20240305,120100,3320362200,69300,69200,69300,69200,74
20240305,120000,3315237600,69200,69200,69300,69200,72
20240305,115900,3310253000,69200,69200,69200,69200,541
20240305,115800,3272815800,69200,69200,69200,69100,59
20240305,115700,3268736600,69200,69200,69200,69200,19
20240305,115600,3267421800,69200,69200,69200,69100,58
20240305,115500,3263411900,69200,69200,69200,69100,33
20240305,115400,3261130000,69200,69200,69200,69200,23
20240305,115300,3259538400,69100,69200,69200,69100,61
20240305,115200,3255317300,69200,69000,69200,69000,2
20240305,115100,3255179100,69000,69000,69000,69000,126
20240305,115000,3246485100,69000,69100,69100,69000,721
20240305,114900,3196724700,69200,69200,69200,69100,158
20240305,114800,3185796200,69200,69100,69200,69100,44
20240305,114700,3182755200,69100,69200,69200,69100,62
20240305,114600,3178469800,69100,69100,69200,69100,133
20240305,114500,3169278200,69100,69100,69100,69100,12
20240305,114400,3168449000,69000,69200,69200,69000,601
20240305,114300,3126958100,69300,69200,69400,69000,892
20240305,114200,3065346200,69200,69200,69200,69100,55
20240305,114100,3061543700,69100,69100,69100,69100,62
20240305,114000,3057259500,69100,69100,69300,69100,407
20240305,113900,3029133800,69100,69200,69300,69100,399
20240305,113800,3001535000,69200,69300,69300,69200,188
20240305,113700,2988525300,69300,69300,69300,69300,110
20240305,113600,2980902300,69300,69300,69300,69200,110
20240305,113500,2973289400,69300,69300,69300,69200,105
20240305,113400,2966016400,69200,69300,69300,69200,11
20240305,113300,2965254200,69200,69300,69300,69200,50
20240305,113200,2961792700,69200,69200,69200,69200,0
20240305,113100,2961792700,69200,69200,69300,69200,60
20240305,113000,2957640600,69300,69300,69300,69300,19
20240305,112900,2956323900,69200,69200,69300,69000,1179
20240305,112800,2874858900,69300,69400,69500,69300,2900
20240305,112700,2673815300,69400,69500,69500,69400,162
20240305,112600,2662571600,69400,69500,69500,69400,1244
20240305,112500,2576195500,69600,69600,69600,69500,85
20240305,112400,2570286600,69600,69500,69600,69500,46
20240305,112300,2567089500,69500,69500,69500,69500,21
20240305,112200,2565630000,69500,69400,69500,69400,569
20240305,112100,2526135000,69500,69500,69500,69400,130
20240305,112000,2517103500,69500,69500,69500,69400,48
20240305,111900,2513767600,69500,69500,69500,69500,178
20240305,111800,2501396600,69500,69500,69600,69400,1961
20240305,111700,2365106900,69600,69600,69600,69600,406
20240305,111600,2336849300,69600,69700,69700,69600,2
20240305,111500,2336710000,69700,69700,69700,69700,3
20240305,111400,2336500900,69600,69600,69700,69600,37
20240305,111300,2333925600,69700,69700,69700,69700,15
20240305,111200,2332880100,69700,69700,69700,69700,159
20240305,111100,2321797800,69700,69700,69700,69700,5
20240305,111000,2321449300,69800,69700,69800,69700,46
20240305,110900,2318242000,69700,69700,69700,69700,239
20240305,110800,2301583700,69700,69600,69700,69600,110
20240305,110700,2293927400,69600,69700,69700,69600,50
20240305,110600,2290445900,69600,69600,69600,69600,0
20240305,110500,2290445900,69600,69700,69700,69600,38
20240305,110400,2287800800,69700,69700,69700,69700,19
20240305,110300,2286476500,69600,69600,69700,69500,129
20240305,110200,2277499300,69700,69700,69700,69600,676
20240305,110100,2230436700,69700,69800,69800,69700,476
20240305,110000,2197256800,69800,69800,69800,69700,89
20240305,105900,2191048100,69800,69800,69800,69800,1559
20240305,105800,2082229900,69700,69800,69800,69700,36
20240305,105700,2079720600,69800,69800,69800,69800,94
20240305,105600,2073159400,69700,69700,69700,69700,46
20240305,105500,2069953200,69800,69700,69800,69700,28
20240305,105400,2067998900,69700,69700,69700,69700,117
20240305,105300,2059844000,69700,69700,69700,69600,145
20240305,105200,2049744600,69700,69700,69700,69700,26
20240305,105100,2047932400,69700,69800,69800,69700,213
20240305,105000,2033076300,69700,69700,69700,69700,54
20240305,104900,2029312500,69700,69700,69700,69600,67
20240305,104800,2024646100,69700,69700,69700,69700,72
20240305,104700,2019627700,69700,69600,69700,69600,94
20240305,104600,2013084200,69600,69700,69700,69600,573
20240305,104500,1973199500,69800,69700,69800,69700,1442
20240305,104400,1872691900,69700,69800,69800,69700,92
20240305,104300,1866277800,69800,69800,69800,69700,136
20240305,104200,1856789000,69800,69700,69800,69700,136
20240305,104100,1847307000,69700,69800,69800,69700,113
20240305,104000,1839419800,69800,69700,69800,69700,54
20240305,103900,1835652600,69800,69900,69900,69700,214
20240305,103800,1820733500,69900,69900,69900,69700,2365
20240305,103700,1655646000,69800,69900,69900,69800,771
20240305,103600,1601757900,69900,69900,69900,69900,770
20240305,103500,1547934900,69900,70000,70100,69900,2642
20240305,103400,1362996700,70100,70100,70100,70000,612
20240305,103300,1320133900,70000,70000,70000,70000,0
20240305,103200,1320133900,70000,70100,70100,70000,41
20240305,103100,1317260400,70000,70000,70000,70000,250
20240305,103000,1299760400,70000,69900,70000,69900,399
20240305,102900,1271831000,69900,70000,70000,69900,255
20240305,102800,1254004500,70000,70000,70000,70000,194
20240305,102700,1240424500,70000,70000,70000,69900,374
20240305,102600,1214251900,70000,70100,70100,70000,1945
20240305,102500,1078027300,70100,70100,70100,70100,466
20240305,102400,1045360700,70100,70100,70200,70100,492
20240305,102300,1010871000,70100,70200,70200,70100,19
20240305,102200,1009538300,70200,70200,70200,70200,132
20240305,102100,1000271900,70200,70200,70200,70100,83
20240305,102000,994452400,70100,70100,70100,70100,245
20240305,101900,977277900,70200,70200,70200,70200,74
20240305,101800,972083100,70200,70200,70200,70200,378
20240305,101700,945547500,70200,70300,70300,70200,65
20240305,101600,940983200,70300,70300,70300,70300,27
20240305,101500,939085100,70300,70300,70300,70300,131
20240305,101400,929875800,70300,70300,70300,70300,96
20240305,101300,923127000,70300,70300,70300,70300,15
20240305,101200,922072500,70300,70300,70300,70300,60
20240305,101100,917854500,70300,70300,70300,70300,51
20240305,101000,914269200,70300,70200,70300,70200,94
20240305,100900,907667000,70300,70200,70300,70200,146
20240305,100800,897417400,70200,70300,70300,70200,55
20240305,100700,893553900,70300,70300,70300,70200,159
20240305,100600,882376700,70200,70300,70300,70200,5
20240305,100500,882025300,70200,70200,70200,70200,30
20240305,100400,879919300,70200,70200,70200,70200,291
20240305,100300,859491100,70200,70100,70200,70100,35
20240305,100200,857037400,70100,70200,70200,70100,76
20240305,100100,851702700,70200,70300,70300,70200,46
20240305,100000,848472700,70300,70300,70300,70300,10
20240305,095900,847769700,70200,70200,70200,70200,13
20240305,095800,846857100,70200,70200,70200,70200,756
20240305,095700,793785900,70200,70300,70300,70200,210
20240305,095600,779029500,70300,70300,70300,70300,68
20240305,095500,774249100,70300,70300,70300,70300,287
20240305,095400,754073000,70300,70300,70300,70300,39
20240305,095300,751331300,70300,70300,70300,70300,17
20240305,095200,750136200,70300,70400,70400,70300,298
20240305,095100,729186300,70300,70400,70400,70300,26
20240305,095000,727358400,70300,70300,70300,70300,36
20240305,094900,724827600,70300,70400,70400,70300,67
20240305,094800,720112900,70400,70400,70400,70400,16
20240305,094700,718986500,70300,70300,70300,70300,1
20240305,094600,718916200,70300,70400,70400,70300,240
20240305,094500,702037000,70500,70500,70500,70500,5
20240305,094400,701684500,70500,70500,70500,70500,1
20240305,094300,701614000,70300,70300,70300,70300,6
20240305,094200,701192200,70300,70500,70500,70300,402
20240305,094100,672920200,70500,70500,70500,70400,287
20240305,094000,652715000,70500,70500,70500,70500,34
20240305,093900,650318000,70500,70500,70700,70500,108
20240305,093800,642702200,70500,70400,70500,70400,64
20240305,093700,638196200,70400,70400,70400,70300,89
20240305,093600,631931700,70300,70300,70300,70300,26
20240305,093500,630103900,70300,70400,70400,70300,134
20240305,093400,620678600,70300,70300,70300,70300,95
20240305,093300,614000100,70300,70300,70300,70200,523
20240305,093200,577235000,70300,70400,70400,70300,1285
20240305,093100,486803800,70400,70400,70400,70400,510
20240305,093000,450899800,70400,70400,70400,70400,0
20240305,092900,450899800,70400,70500,70500,70400,147
20240305,092800,440550900,70400,70400,70500,70400,25
20240305,092700,438789900,70400,70400,70400,70400,323
20240305,092600,416050700,70500,70400,70500,70400,94
20240305,092500,409431900,70400,70500,70500,70400,131
20240305,092400,400197400,70500,70500,70500,70500,553
20240305,092300,361210900,70500,70500,70500,70400,197
20240305,092200,347339800,70500,70500,70500,70400,71
20240305,092100,342334700,70500,70400,70500,70400,279
20240305,092000,322679300,70500,70500,70600,70500,581
20240305,091900,281674200,70500,70500,70500,70400,145
20240305,091800,271463400,70500,70500,70500,70400,79
20240305,091700,265900000,70500,70500,70500,70500,518
20240305,091600,229381000,70600,70600,70600,70600,4
20240305,091500,229098600,70600,70600,70600,70600,80
20240305,091400,223450600,70600,70600,70600,70600,15
20240305,091300,222391600,70600,70600,70600,70500,179
20240305,091200,209756400,70600,70500,70600,70500,6
20240305,091100,209333300,70500,70700,70700,70500,111
20240305,091000,201507600,70600,70700,70700,70500,397
20240305,090900,173494700,70500,70500,70600,70500,131
20240305,090800,164248800,70500,70500,70500,70500,8
20240305,090700,163684800,70500,70600,70600,70500,49
20240305,090600,160230200,70500,70800,70800,70500,456
20240305,090500,128072400,70500,70500,70500,70500,63
20240305,090400,123630900,70500,70500,70500,70500,352
20240305,090300,98814900,70500,70700,70700,70500,144
20240305,090200,88649700,70700,70500,70700,70500,454
20240305,090100,56639200,70600,70400,70600,70400,320
20240305,090000,34073100,70500,70600,70600,70500,483