KissMeData/111770/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,201000,3347221650,43050,43050,43050,43050,2193
20240306,200900,3347221650,43050,43050,43050,43050,0
20240306,200800,3347221650,43050,43050,43050,43050,0
20240306,200700,3347221650,43050,43050,43050,43050,0
20240306,200600,3347221650,43050,43050,43050,43050,0
20240306,200500,3347221650,43050,43050,43050,43050,0
20240306,200400,3347221650,43050,43050,43050,43050,0
20240306,200300,3347221650,43050,43050,43050,43050,0
20240306,200200,3347221650,43050,43050,43050,43050,0
20240306,200100,3347221650,43050,43050,43050,43050,0
20240306,200000,3347221650,43050,43050,43050,43050,0
20240306,195900,3347221650,43050,43050,43050,43050,0
20240306,195800,3347221650,43050,43050,43050,43050,0
20240306,195700,3347221650,43050,43050,43050,43050,0
20240306,195600,3347221650,43050,43050,43050,43050,0
20240306,195500,3347221650,43050,43050,43050,43050,0
20240306,195400,3347221650,43050,43050,43050,43050,0
20240306,195300,3347221650,43050,43050,43050,43050,0
20240306,195200,3347221650,43050,43050,43050,43050,0
20240306,195100,3347221650,43050,43050,43050,43050,0
20240306,195000,3347221650,43050,43050,43050,43050,0
20240306,194900,3347221650,43050,43050,43050,43050,0
20240306,194800,3347221650,43050,43050,43050,43050,0
20240306,194700,3347221650,43050,43050,43050,43050,0
20240306,194600,3347221650,43050,43050,43050,43050,0
20240306,194500,3347221650,43050,43050,43050,43050,0
20240306,194400,3347221650,43050,43050,43050,43050,0
20240306,194300,3347221650,43050,43050,43050,43050,0
20240306,194200,3347221650,43050,43050,43050,43050,0
20240306,194100,3347221650,43050,43050,43050,43050,0
20240306,194000,3347221650,43050,43050,43050,43050,2193
20240306,193900,3347221650,43050,43050,43050,43050,0
20240306,193800,3347221650,43050,43050,43050,43050,0
20240306,193700,3347221650,43050,43050,43050,43050,0
20240306,193600,3347221650,43050,43050,43050,43050,0
20240306,193500,3347221650,43050,43050,43050,43050,0
20240306,193400,3347221650,43050,43050,43050,43050,0
20240306,193300,3347221650,43050,43050,43050,43050,0
20240306,193200,3347221650,43050,43050,43050,43050,0
20240306,193100,3347221650,43050,43050,43050,43050,0
20240306,193000,3347221650,43050,43050,43050,43050,0
20240306,192900,3347221650,43050,43050,43050,43050,0
20240306,192800,3347221650,43050,43050,43050,43050,0
20240306,192700,3347221650,43050,43050,43050,43050,0
20240306,192600,3347221650,43050,43050,43050,43050,0
20240306,192500,3347221650,43050,43050,43050,43050,0
20240306,192400,3347221650,43050,43050,43050,43050,0
20240306,192300,3347221650,43050,43050,43050,43050,0
20240306,192200,3347221650,43050,43050,43050,43050,0
20240306,192100,3347221650,43050,43050,43050,43050,0
20240306,192000,3347221650,43050,43050,43050,43050,0
20240306,191900,3347221650,43050,43050,43050,43050,0
20240306,191800,3347221650,43050,43050,43050,43050,0
20240306,191700,3347221650,43050,43050,43050,43050,0
20240306,191600,3347221650,43050,43050,43050,43050,0
20240306,191500,3347221650,43050,43050,43050,43050,0
20240306,191400,3347221650,43050,43050,43050,43050,0
20240306,191300,3347221650,43050,43050,43050,43050,0
20240306,191200,3347221650,43050,43050,43050,43050,0
20240306,191100,3347221650,43050,43050,43050,43050,0
20240306,191000,3347221650,43050,43050,43050,43050,2193
20240306,190900,3347221650,43050,43050,43050,43050,0
20240306,190800,3347221650,43050,43050,43050,43050,0
20240306,190700,3347221650,43050,43050,43050,43050,0
20240306,190600,3347221650,43050,43050,43050,43050,0
20240306,190500,3347221650,43050,43050,43050,43050,0
20240306,190400,3347221650,43050,43050,43050,43050,0
20240306,190300,3347221650,43050,43050,43050,43050,0
20240306,190200,3347221650,43050,43050,43050,43050,0
20240306,190100,3347221650,43050,43050,43050,43050,0
20240306,190000,3347221650,43050,43050,43050,43050,0
20240306,185900,3347221650,43050,43050,43050,43050,0
20240306,185800,3347221650,43050,43050,43050,43050,0
20240306,185700,3347221650,43050,43050,43050,43050,0
20240306,185600,3347221650,43050,43050,43050,43050,0
20240306,185500,3347221650,43050,43050,43050,43050,0
20240306,185400,3347221650,43050,43050,43050,43050,0
20240306,185300,3347221650,43050,43050,43050,43050,0
20240306,185200,3347221650,43050,43050,43050,43050,0
20240306,185100,3347221650,43050,43050,43050,43050,0
20240306,185000,3347221650,43050,43050,43050,43050,0
20240306,184900,3347221650,43050,43050,43050,43050,0
20240306,184800,3347221650,43050,43050,43050,43050,0
20240306,184700,3347221650,43050,43050,43050,43050,0
20240306,184600,3347221650,43050,43050,43050,43050,0
20240306,184500,3347221650,43050,43050,43050,43050,0
20240306,184400,3347221650,43050,43050,43050,43050,0
20240306,184300,3347221650,43050,43050,43050,43050,0
20240306,184200,3347221650,43050,43050,43050,43050,0
20240306,184100,3347221650,43050,43050,43050,43050,0
20240306,184000,3347221650,43050,43050,43050,43050,2193
20240306,183900,3347221650,43050,43050,43050,43050,0
20240306,183800,3347221650,43050,43050,43050,43050,0
20240306,183700,3347221650,43050,43050,43050,43050,0
20240306,183600,3347221650,43050,43050,43050,43050,0
20240306,183500,3347221650,43050,43050,43050,43050,0
20240306,183400,3347221650,43050,43050,43050,43050,0
20240306,183300,3347221650,43050,43050,43050,43050,0
20240306,183200,3347221650,43050,43050,43050,43050,0
20240306,183100,3347221650,43050,43050,43050,43050,0
20240306,183000,3347221650,43050,43050,43050,43050,0
20240306,182900,3347221650,43050,43050,43050,43050,0
20240306,182800,3347221650,43050,43050,43050,43050,0
20240306,182700,3347221650,43050,43050,43050,43050,0
20240306,182600,3347221650,43050,43050,43050,43050,0
20240306,182500,3347221650,43050,43050,43050,43050,0
20240306,182400,3347221650,43050,43050,43050,43050,0
20240306,182300,3347221650,43050,43050,43050,43050,0
20240306,182200,3347221650,43050,43050,43050,43050,0
20240306,182100,3347221650,43050,43050,43050,43050,0
20240306,182000,3347221650,43050,43050,43050,43050,0
20240306,181900,3347221650,43050,43050,43050,43050,0
20240306,181800,3347221650,43050,43050,43050,43050,0
20240306,181700,3347221650,43050,43050,43050,43050,0
20240306,181600,3347221650,43050,43050,43050,43050,0
20240306,181500,3347221650,43050,43050,43050,43050,0
20240306,181400,3347221650,43050,43050,43050,43050,0
20240306,181300,3347221650,43050,43050,43050,43050,0
20240306,181200,3347221650,43050,43050,43050,43050,0
20240306,181100,3347221650,43050,43050,43050,43050,0
20240306,181000,3347221650,43050,43050,43050,43050,2193
20240306,180900,3347221650,43050,43050,43050,43050,0
20240306,180800,3347221650,43050,43050,43050,43050,0
20240306,180700,3347221650,43050,43050,43050,43050,0
20240306,180600,3347221650,43050,43050,43050,43050,0
20240306,180500,3347221650,43050,43050,43050,43050,0
20240306,180400,3347221650,43050,43050,43050,43050,0
20240306,180300,3347221650,43050,43050,43050,43050,0
20240306,180200,3347221650,43050,43050,43050,43050,0
20240306,180100,3347221650,43050,43050,43050,43050,0
20240306,180000,3347221650,43050,43050,43050,43050,0
20240306,175900,3347221650,43050,43050,43050,43050,0
20240306,175800,3347221650,43050,43050,43050,43050,0
20240306,175700,3347221650,43050,43050,43050,43050,0
20240306,175600,3347221650,43050,43050,43050,43050,0
20240306,175500,3347221650,43050,43050,43050,43050,0
20240306,175400,3347221650,43050,43050,43050,43050,0
20240306,175300,3347221650,43050,43050,43050,43050,0
20240306,175200,3347221650,43050,43050,43050,43050,0
20240306,175100,3347221650,43050,43050,43050,43050,0
20240306,175000,3347221650,43050,43050,43050,43050,0
20240306,174900,3347221650,43050,43050,43050,43050,0
20240306,174800,3347221650,43050,43050,43050,43050,0
20240306,174700,3347221650,43050,43050,43050,43050,0
20240306,174600,3347221650,43050,43050,43050,43050,0
20240306,174500,3347221650,43050,43050,43050,43050,0
20240306,174400,3347221650,43050,43050,43050,43050,0
20240306,174300,3347221650,43050,43050,43050,43050,0
20240306,174200,3347221650,43050,43050,43050,43050,0
20240306,174100,3347221650,43050,43050,43050,43050,0
20240306,174000,3347221650,43050,43050,43050,43050,2193
20240306,173900,3347221650,43050,43050,43050,43050,0
20240306,173800,3347221650,43050,43050,43050,43050,0
20240306,173700,3347221650,43050,43050,43050,43050,0
20240306,173600,3347221650,43050,43050,43050,43050,0
20240306,173500,3347221650,43050,43050,43050,43050,0
20240306,173400,3347221650,43050,43050,43050,43050,0
20240306,173300,3347221650,43050,43050,43050,43050,0
20240306,173200,3347221650,43050,43050,43050,43050,0
20240306,173100,3347221650,43050,43050,43050,43050,0
20240306,173000,3347221650,43050,43050,43050,43050,0
20240306,172900,3347221650,43050,43050,43050,43050,0
20240306,172800,3347221650,43050,43050,43050,43050,0
20240306,172700,3347221650,43050,43050,43050,43050,0
20240306,172600,3347221650,43050,43050,43050,43050,0
20240306,172500,3347221650,43050,43050,43050,43050,0
20240306,172400,3347221650,43050,43050,43050,43050,0
20240306,172300,3347221650,43050,43050,43050,43050,0
20240306,172200,3347221650,43050,43050,43050,43050,0
20240306,172100,3347221650,43050,43050,43050,43050,0
20240306,172000,3347221650,43050,43050,43050,43050,0
20240306,171900,3347221650,43050,43050,43050,43050,0
20240306,171800,3347221650,43050,43050,43050,43050,0
20240306,171700,3347221650,43050,43050,43050,43050,0
20240306,171600,3347221650,43050,43050,43050,43050,0
20240306,171500,3347221650,43050,43050,43050,43050,0
20240306,171400,3347221650,43050,43050,43050,43050,0
20240306,171300,3347221650,43050,43050,43050,43050,0
20240306,171200,3347221650,43050,43050,43050,43050,0
20240306,171100,3347221650,43050,43050,43050,43050,0
20240306,171000,3347221650,43050,43050,43050,43050,2193
20240306,170900,3347221650,43050,43050,43050,43050,0
20240306,170800,3347221650,43050,43050,43050,43050,0
20240306,170700,3347221650,43050,43050,43050,43050,0
20240306,170600,3347221650,43050,43050,43050,43050,0
20240306,170500,3347221650,43050,43050,43050,43050,0
20240306,170400,3347221650,43050,43050,43050,43050,0
20240306,170300,3347221650,43050,43050,43050,43050,0
20240306,170200,3347221650,43050,43050,43050,43050,0
20240306,170100,3347221650,43050,43050,43050,43050,0
20240306,170000,3347221650,43050,43050,43050,43050,0
20240306,165900,3347221650,43050,43050,43050,43050,0
20240306,165800,3347221650,43050,43050,43050,43050,0
20240306,165700,3347221650,43050,43050,43050,43050,0
20240306,165600,3347221650,43050,43050,43050,43050,0
20240306,165500,3347221650,43050,43050,43050,43050,0
20240306,165400,3347221650,43050,43050,43050,43050,0
20240306,165300,3347221650,43050,43050,43050,43050,0
20240306,165200,3347221650,43050,43050,43050,43050,0
20240306,165100,3347221650,43050,43050,43050,43050,0
20240306,165000,3347221650,43050,43050,43050,43050,0
20240306,164900,3347221650,43050,43050,43050,43050,0
20240306,164800,3347221650,43050,43050,43050,43050,0
20240306,164700,3347221650,43050,43050,43050,43050,0
20240306,164600,3347221650,43050,43050,43050,43050,0
20240306,164500,3347221650,43050,43050,43050,43050,0
20240306,164400,3347221650,43050,43050,43050,43050,0
20240306,164300,3347221650,43050,43050,43050,43050,0
20240306,164200,3347221650,43050,43050,43050,43050,0
20240306,164100,3347221650,43050,43050,43050,43050,0
20240306,164000,3347221650,43050,43050,43050,43050,2193
20240306,163900,3347221650,43050,43050,43050,43050,0
20240306,163800,3347221650,43050,43050,43050,43050,0
20240306,163700,3347221650,43050,43050,43050,43050,0
20240306,163600,3347221650,43050,43050,43050,43050,0
20240306,163500,3347221650,43050,43050,43050,43050,0
20240306,163400,3347221650,43050,43050,43050,43050,0
20240306,163300,3347221650,43050,43050,43050,43050,0
20240306,163200,3347221650,43050,43050,43050,43050,0
20240306,163100,3347221650,43050,43050,43050,43050,0
20240306,163000,3347221650,43050,43050,43050,43050,0
20240306,162900,3347221650,43050,43050,43050,43050,0
20240306,162800,3347221650,43050,43050,43050,43050,0
20240306,162700,3347221650,43050,43050,43050,43050,0
20240306,162600,3347221650,43050,43050,43050,43050,0
20240306,162500,3347221650,43050,43050,43050,43050,0
20240306,162400,3347221650,43050,43050,43050,43050,0
20240306,162300,3347221650,43050,43050,43050,43050,0
20240306,162200,3347221650,43050,43050,43050,43050,0
20240306,162100,3347221650,43050,43050,43050,43050,0
20240306,162000,3347221650,43050,43050,43050,43050,0
20240306,161900,3347221650,43050,43050,43050,43050,0
20240306,161800,3347221650,43050,43050,43050,43050,0
20240306,161700,3347221650,43050,43050,43050,43050,0
20240306,161600,3347221650,43050,43050,43050,43050,0
20240306,161500,3347221650,43050,43050,43050,43050,0
20240306,161400,3347221650,43050,43050,43050,43050,0
20240306,161300,3347221650,43050,43050,43050,43050,0
20240306,161200,3347221650,43050,43050,43050,43050,0
20240306,161100,3347221650,43050,43050,43050,43050,0
20240306,161000,3347221650,43050,43050,43050,43050,2193
20240306,160900,3347221650,43050,43050,43050,43050,0
20240306,160800,3347221650,43050,43050,43050,43050,0
20240306,160700,3347221650,43050,43050,43050,43050,0
20240306,160600,3347221650,43050,43050,43050,43050,0
20240306,160500,3347221650,43050,43050,43050,43050,0
20240306,160400,3347221650,43050,43050,43050,43050,0
20240306,160300,3347221650,43050,43050,43050,43050,0
20240306,160200,3347221650,43050,43050,43050,43050,0
20240306,160100,3347221650,43050,43050,43050,43050,0
20240306,160000,3347221650,43050,43050,43050,43050,0
20240306,155900,3347221650,43050,43050,43050,43050,0
20240306,155800,3347221650,43050,43050,43050,43050,0
20240306,155700,3347221650,43050,43050,43050,43050,0
20240306,155600,3347221650,43050,43050,43050,43050,0
20240306,155500,3347221650,43050,43050,43050,43050,0
20240306,155400,3347221650,43050,43050,43050,43050,0
20240306,155300,3347221650,43050,43050,43050,43050,0
20240306,155200,3347221650,43050,43050,43050,43050,0
20240306,155100,3347221650,43050,43050,43050,43050,0
20240306,155000,3347221650,43050,43050,43050,43050,0
20240306,154900,3347221650,43050,43050,43050,43050,0
20240306,154800,3347221650,43050,43050,43050,43050,0
20240306,154700,3347221650,43050,43050,43050,43050,0
20240306,154600,3347221650,43050,43050,43050,43050,0
20240306,154500,3347221650,43050,43050,43050,43050,0
20240306,154400,3347221650,43050,43050,43050,43050,0
20240306,154300,3347221650,43050,43050,43050,43050,0
20240306,154200,3347221650,43050,43050,43050,43050,0
20240306,154100,3347221650,43050,43050,43050,43050,0
20240306,154000,3347221650,43050,43050,43050,43050,2193
20240306,153900,3347221650,43050,43050,43050,43050,0
20240306,153800,3347221650,43050,43050,43050,43050,0
20240306,153700,3347221650,43050,43050,43050,43050,0
20240306,153600,3347221650,43050,43050,43050,43050,0
20240306,153500,3347221650,43050,43050,43050,43050,0
20240306,153400,3347221650,43050,43050,43050,43050,0
20240306,153300,3347221650,43050,43050,43050,43050,0
20240306,153200,3347221650,43050,43050,43050,43050,0
20240306,153100,3347221650,43050,43050,43050,43050,0
20240306,153000,3347221650,43050,43050,43050,43050,2193
20240306,152900,3252813000,43200,43200,43200,43200,0
20240306,152800,3252813000,43200,43200,43200,43200,0
20240306,152700,3252813000,43200,43200,43200,43200,0
20240306,152600,3252813000,43200,43200,43200,43200,0
20240306,152500,3252813000,43200,43200,43200,43200,0
20240306,152400,3252813000,43200,43200,43200,43200,0
20240306,152300,3252813000,43200,43200,43200,43200,0
20240306,152200,3252813000,43200,43200,43200,43200,0
20240306,152100,3252813000,43200,43200,43200,43200,0
20240306,152000,3252813000,43200,43200,43200,43200,0
20240306,151900,3252813000,43200,43200,43200,43100,91
20240306,151800,3248887200,43200,43100,43300,43100,221
20240306,151700,3239345900,43100,43050,43250,43050,259
20240306,151600,3228166850,43150,43100,43150,43050,254
20240306,151500,3217219950,43100,43150,43200,43100,214
20240306,151400,3207984200,43150,43100,43200,43100,281
20240306,151300,3195861000,43150,43150,43150,43100,233
20240306,151200,3185811700,43150,43150,43200,43100,352
20240306,151100,3170622200,43100,43100,43100,43050,315
20240306,151000,3157050550,43100,43050,43150,43050,288
20240306,150900,3144638000,43050,43000,43100,43000,211
20240306,150800,3135554750,43050,43000,43050,43000,287
20240306,150700,3123205000,43000,43050,43050,43000,203
20240306,150600,3114468100,43050,43050,43100,43050,539
20240306,150500,3091244700,43050,43050,43050,43050,184
20240306,150400,3083323500,43100,43100,43150,43050,272
20240306,150300,3071600900,43100,43100,43150,43100,321
20240306,150200,3057759500,43100,43150,43200,43100,339
20240306,150100,3043131750,43150,43150,43200,43150,102
20240306,150000,3038727050,43150,43200,43300,43150,369
20240306,145900,3022786700,43250,43150,43300,43150,184
20240306,145800,3014836250,43200,43150,43200,43150,96
20240306,145700,3010690050,43150,43150,43250,43150,141
20240306,145600,3004598900,43150,43150,43200,43150,123
20240306,145500,2999286800,43150,43150,43250,43150,166
20240306,145400,2992111400,43150,43250,43250,43150,299
20240306,145300,2979195800,43200,43250,43250,43150,159
20240306,145200,2972323900,43200,43150,43200,43150,96
20240306,145100,2968179200,43150,43200,43250,43150,177
20240306,145000,2960532350,43200,43150,43200,43150,84
20240306,144900,2956905000,43150,43100,43200,43100,159
20240306,144800,2950045800,43100,43050,43150,43050,953
20240306,144700,2908976200,43050,43050,43100,43050,117
20240306,144600,2903936700,43050,43100,43100,43050,255
20240306,144500,2892952900,43050,43050,43100,43050,86
20240306,144400,2889250150,43050,43050,43100,43050,192
20240306,144300,2880978100,43050,43150,43150,43050,906
20240306,144200,2841906000,43250,43150,43250,43150,129
20240306,144100,2836335200,43150,43200,43200,43150,143
20240306,144000,2830160900,43200,43200,43250,43150,248
20240306,143900,2819441650,43250,43200,43250,43200,178
20240306,143800,2811746050,43200,43150,43250,43150,92
20240306,143700,2807772850,43200,43150,43200,43150,224
20240306,143600,2798100200,43150,43200,43200,43150,113
20240306,143500,2793220700,43200,43150,43250,43150,120
20240306,143400,2788032950,43150,43250,43300,43150,372
20240306,143300,2771960450,43250,43250,43350,43200,257
20240306,143200,2760841300,43300,43350,43350,43250,62
20240306,143100,2758156500,43250,43300,43400,43250,247
20240306,143000,2747452100,43300,43350,43400,43300,192
20240306,142900,2739126800,43350,43400,43400,43300,201
20240306,142800,2730409450,43350,43350,43400,43300,75
20240306,142700,2727158550,43350,43350,43450,43350,110
20240306,142600,2722383900,43450,43400,43450,43350,330
20240306,142500,2708058250,43400,43350,43400,43350,126
20240306,142400,2702592000,43350,43350,43400,43350,160
20240306,142300,2695649500,43350,43400,43400,43350,178
20240306,142200,2687927150,43350,43350,43400,43350,144
20240306,142100,2681680350,43400,43350,43400,43350,126
20240306,142000,2676214600,43350,43350,43400,43300,370
20240306,141900,2660168350,43400,43350,43400,43350,148
20240306,141800,2653751150,43300,43300,43350,43300,421
20240306,141700,2635504100,43300,43350,43350,43300,207
20240306,141600,2626537200,43300,43250,43300,43250,225
20240306,141500,2616796150,43300,43350,43350,43250,331
20240306,141400,2602462450,43300,43300,43350,43300,67
20240306,141300,2599560550,43300,43300,43350,43300,285
20240306,141200,2587209650,43300,43400,43400,43300,519
20240306,141100,2564703900,43400,43400,43450,43350,605
20240306,141000,2538447750,43450,43400,43450,43400,190
20240306,140900,2530194650,43400,43400,43450,43400,211
20240306,140800,2521030750,43400,43400,43450,43400,333
20240306,140700,2506577450,43350,43400,43400,43350,714
20240306,140600,2475592800,43350,43300,43350,43300,360
20240306,140500,2459994200,43300,43350,43350,43300,167
20240306,140400,2452756050,43300,43250,43350,43250,164
20240306,140300,2445651450,43300,43350,43400,43200,1050
20240306,140200,2400201100,43350,43350,43350,43300,190
20240306,140100,2391967600,43350,43250,43350,43250,131
20240306,140000,2386293100,43250,43300,43300,43250,238
20240306,135900,2375989200,43250,43250,43350,43200,1227
20240306,135800,2322836900,43250,43200,43250,43150,215
20240306,135700,2313547600,43200,43150,43200,43150,182
20240306,135600,2305687750,43150,43200,43250,43150,147
20240306,135500,2299334500,43150,43150,43250,43150,65
20240306,135400,2296526600,43150,43150,43250,43100,301
20240306,135300,2283534950,43100,43100,43150,43100,116
20240306,135200,2278532300,43150,43100,43150,43100,96
20240306,135100,2274391350,43100,43150,43150,43100,408
20240306,135000,2256787400,43150,43200,43200,43150,139
20240306,134900,2250785100,43200,43250,43250,43150,216
20240306,134800,2241452550,43250,43300,43300,43200,203
20240306,134700,2232671900,43300,43250,43300,43200,116
20240306,134600,2227656200,43250,43200,43250,43200,84
20240306,134500,2224024500,43250,43200,43300,43200,163
20240306,134400,2216972450,43200,43150,43300,43150,634
20240306,134300,2189567550,43100,43150,43200,43100,396
20240306,134200,2172476650,43100,43100,43150,43100,93
20240306,134100,2168465550,43100,43150,43150,43100,818
20240306,134000,2133199300,43100,43100,43100,43050,143
20240306,133900,2127038500,43100,43100,43100,43050,112
20240306,133800,2122213800,43100,43050,43100,43050,335
20240306,133700,2107778550,43100,43100,43100,43050,104
20240306,133600,2103297650,43100,43050,43100,43050,128
20240306,133500,2097783400,43050,43000,43100,43000,153
20240306,133400,2091194700,43000,43050,43100,43000,185
20240306,133300,2083232050,43000,43050,43050,43000,136
20240306,133200,2077379150,43050,43100,43150,43050,151
20240306,133100,2070868800,43100,43000,43100,43000,515
20240306,133000,2048689900,43000,43000,43050,42950,280
20240306,132900,2036649750,43000,42950,43050,42950,115
20240306,132800,2031707200,42950,42950,43000,42950,143
20240306,132700,2025560500,43000,43000,43000,42950,56
20240306,132600,2023153800,43000,43000,43050,42950,121
20240306,132500,2017952100,43000,43000,43050,42950,210
20240306,132400,2008919400,43000,42950,43000,42900,319
20240306,132300,1995204400,43000,42950,43000,42950,349
20240306,132200,1980206900,42950,43000,43000,42950,159
20240306,132100,1973373650,43000,43000,43000,42950,94
20240306,132000,1969334850,42950,42950,42950,42950,120
20240306,131900,1964180850,42950,42850,43000,42850,275
20240306,131800,1952372200,42900,42900,42950,42900,120
20240306,131700,1947219550,42900,42900,42900,42850,107
20240306,131600,1942631800,42850,42850,42900,42850,115
20240306,131500,1937699850,42900,42850,42900,42850,182
20240306,131400,1929896200,42900,42900,42900,42850,60
20240306,131300,1927323450,42850,42900,42900,42850,88
20240306,131200,1923551700,42900,42850,42900,42850,154
20240306,131100,1916947700,42850,42850,42850,42850,79
20240306,131000,1913562550,42900,42850,42900,42850,78
20240306,130900,1910217600,42850,42950,42950,42850,426
20240306,130800,1891938100,42900,42900,42950,42900,50
20240306,130700,1889792600,42950,42950,43000,42950,504
20240306,130600,1868144850,43000,43000,43000,42950,172
20240306,130500,1860752000,43000,42950,43000,42950,33
20240306,130400,1859334500,43000,43000,43000,42950,82
20240306,130300,1855810150,42950,43000,43000,42950,52
20240306,130200,1853575600,43000,42950,43000,42950,131
20240306,130100,1847944600,43000,42950,43000,42950,62
20240306,130000,1845280750,43000,43000,43000,42950,35
20240306,125900,1843775850,42950,43000,43000,42950,403
20240306,125800,1826462550,42950,43000,43000,42950,30
20240306,125700,1825173800,42950,42950,43000,42950,61
20240306,125600,1822552800,42950,42950,43000,42950,149
20240306,125500,1816147150,42950,43000,43000,42950,61
20240306,125400,1813525750,42950,42950,43000,42950,39
20240306,125300,1811850150,43000,43000,43000,42950,118
20240306,125200,1806777600,42950,42950,43000,42950,74
20240306,125100,1803598350,43000,43000,43000,42950,31
20240306,125000,1802265550,43000,43000,43100,43000,538
20240306,124900,1779086150,43000,43000,43000,42950,112
20240306,124800,1774272200,42950,43000,43050,42950,113
20240306,124700,1769413450,43000,43100,43100,43000,208
20240306,124600,1760459250,43100,43050,43100,43000,100
20240306,124500,1756150850,43050,43100,43100,43050,402
20240306,124400,1738825900,43050,43050,43100,43000,369
20240306,124300,1722941350,43050,43000,43050,43000,130
20240306,124200,1717346200,43000,43000,43050,43000,66
20240306,124100,1714506250,43000,43050,43050,43000,482
20240306,124000,1693776500,43000,43000,43050,43000,148
20240306,123900,1687406450,43050,43050,43050,43000,147
20240306,123800,1681079400,43050,43000,43050,43000,64
20240306,123700,1678326350,43000,42950,43000,42950,128
20240306,123600,1672824300,43000,42950,43000,42950,100
20240306,123500,1668524850,42950,43050,43050,42950,35
20240306,123400,1667020200,43050,43050,43050,42950,82
20240306,123300,1663495850,42950,42950,43050,42950,159
20240306,123200,1656659200,42950,43000,43050,42950,81
20240306,123100,1653176100,43000,43000,43000,42950,401
20240306,123000,1635934000,43000,42950,43000,42950,159
20240306,122900,1629100000,42950,43000,43000,42900,109
20240306,122800,1624418200,43000,42950,43000,42950,72
20240306,122700,1621324350,42950,42950,43000,42950,253
20240306,122600,1610457900,42950,42900,42950,42900,73
20240306,122500,1607324600,42900,42950,42950,42900,50
20240306,122400,1605178450,42900,42950,42950,42900,130
20240306,122300,1599597600,42950,42900,42950,42900,56
20240306,122200,1597193750,42900,42850,42950,42850,20
20240306,122100,1596335100,42850,42900,42900,42850,81
20240306,122000,1592862050,42900,42850,42900,42850,239
20240306,121900,1582610350,42850,42850,42900,42800,77
20240306,121800,1579311450,42850,42850,42900,42800,49
20240306,121700,1577211800,42900,42850,42900,42800,122
20240306,121600,1571982700,42850,42850,42900,42850,25
20240306,121500,1570910900,42850,42900,42900,42850,58
20240306,121400,1568425050,42800,42850,42900,42800,158
20240306,121300,1561648300,42900,42850,42900,42850,112
20240306,121200,1556843600,42850,42900,42900,42850,160
20240306,121100,1549982700,42850,42850,42900,42850,117
20240306,121000,1544965400,42900,42850,42900,42850,67
20240306,120900,1542093900,42850,42800,42850,42800,90
20240306,120800,1538239200,42800,42850,42850,42800,11
20240306,120700,1537767900,42850,42800,42850,42800,139
20240306,120600,1531814150,42800,42800,42850,42800,53
20240306,120500,1529544600,42800,42800,42850,42800,765
20240306,120400,1496767450,42800,42750,42800,42750,196
20240306,120300,1488378950,42750,42800,42800,42750,82
20240306,120200,1484871600,42750,42750,42800,42750,41
20240306,120100,1483118150,42800,42750,42800,42750,142
20240306,120000,1477041900,42800,42750,42800,42750,50
20240306,115900,1474903350,42750,42750,42800,42750,34
20240306,115800,1473449150,42800,42750,42800,42750,120
20240306,115700,1468316950,42750,42700,42750,42700,55
20240306,115600,1465967100,42750,42700,42750,42700,179
20240306,115500,1458316350,42750,42750,42750,42700,135
20240306,115400,1452547100,42750,42750,42750,42700,104
20240306,115300,1448101150,42700,42750,42750,42700,58
20240306,115200,1445623150,42750,42750,42750,42700,44
20240306,115100,1443743650,42750,42750,42750,42700,130
20240306,115000,1438187600,42750,42750,42750,42750,17
20240306,114900,1437460850,42700,42700,42750,42700,37
20240306,114800,1435880550,42750,42700,42750,42700,156
20240306,114700,1429213150,42700,42750,42750,42700,51
20240306,114600,1427034350,42750,42700,42750,42700,54
20240306,114500,1424727850,42700,42700,42750,42700,120
20240306,114400,1419600100,42700,42750,42750,42700,52
20240306,114300,1417379050,42650,42700,42700,42650,54
20240306,114200,1415074950,42750,42750,42750,42650,122
20240306,114100,1409862050,42650,42650,42700,42650,45
20240306,114000,1407942250,42650,42700,42750,42650,29
20240306,113900,1406703700,42750,42750,42750,42650,48
20240306,113800,1404654300,42750,42650,42750,42650,98
20240306,113700,1400470000,42700,42750,42750,42700,34
20240306,113600,1399017950,42700,42650,42700,42650,117
20240306,113500,1394022200,42650,42600,42700,42600,129
20240306,113400,1388516000,42600,42600,42600,42600,29
20240306,113300,1387280600,42650,42650,42650,42600,84
20240306,113200,1383698200,42650,42600,42700,42600,134
20240306,113100,1377983700,42600,42600,42650,42600,20
20240306,113000,1377131050,42600,42600,42600,42600,47
20240306,112900,1375128850,42650,42650,42700,42650,124
20240306,112800,1369838050,42650,42650,42650,42600,53
20240306,112700,1367579000,42650,42650,42650,42600,48
20240306,112600,1365533300,42650,42600,42650,42600,15
20240306,112500,1364893700,42650,42600,42700,42600,129
20240306,112400,1359392400,42650,42650,42650,42600,57
20240306,112300,1356963300,42650,42600,42650,42600,45
20240306,112200,1355045550,42650,42600,42650,42600,165
20240306,112100,1348011650,42600,42650,42650,42600,34
20240306,112000,1346562850,42650,42600,42650,42600,50
20240306,111900,1344431750,42650,42600,42650,42600,130
20240306,111800,1338888950,42600,42650,42650,42600,12
20240306,111700,1338377450,42700,42650,42700,42650,52
20240306,111600,1336159100,42650,42650,42650,42650,109
20240306,111500,1331510250,42600,42600,42650,42600,44
20240306,111400,1329635450,42650,42650,42650,42600,35
20240306,111300,1328142800,42650,42600,42650,42600,39
20240306,111200,1326481250,42700,42600,42700,42600,177
20240306,111100,1318935400,42550,42550,42550,42500,83
20240306,111000,1315403900,42500,42450,42600,42450,177
20240306,110900,1307877750,42500,42400,42500,42400,659
20240306,110800,1279898950,42400,42400,42450,42400,213
20240306,110700,1270862350,42400,42400,42500,42400,209
20240306,110600,1261997900,42400,42500,42500,42400,196
20240306,110500,1253678500,42400,42400,42500,42400,115
20240306,110400,1248801700,42400,42600,42700,42400,1097
20240306,110300,1202109300,42600,42700,42750,42600,257
20240306,110200,1191133450,42700,42750,42750,42700,120
20240306,110100,1186007650,42700,42700,42750,42700,98
20240306,110000,1181819750,42700,42750,42800,42700,126
20240306,105900,1176434350,42700,42750,42750,42700,92
20240306,105800,1172502150,42800,42750,42800,42750,54
20240306,105700,1170192200,42750,42750,42800,42750,33
20240306,105600,1168780250,42800,42750,42800,42750,109
20240306,105500,1164116650,42800,42750,42800,42750,26
20240306,105400,1163004150,42800,42800,42850,42800,54
20240306,105300,1160692450,42800,42800,42800,42750,171
20240306,105200,1153373850,42800,42750,42800,42750,49
20240306,105100,1151276800,42750,42750,42800,42750,17
20240306,105000,1150549500,42750,42750,42800,42750,146
20240306,104900,1144307500,42750,42750,42750,42700,19
20240306,104800,1143495450,42750,42650,42750,42650,15
20240306,104700,1142854600,42700,42700,42700,42600,496
20240306,104600,1121690400,42650,42650,42650,42650,130
20240306,104500,1116145900,42650,42600,42650,42550,253
20240306,104400,1105360450,42600,42650,42650,42600,29
20240306,104300,1104124500,42650,42550,42650,42550,99
20240306,104200,1099906750,42550,42550,42550,42500,134
20240306,104100,1094205200,42550,42550,42550,42550,143
20240306,104000,1088120550,42550,42550,42600,42550,29
20240306,103900,1086886450,42600,42500,42600,42500,116
20240306,103800,1081950000,42500,42500,42550,42500,18
20240306,103700,1081184600,42500,42500,42500,42500,103
20240306,103600,1076807100,42450,42500,42500,42450,5
20240306,103500,1076594650,42500,42400,42500,42400,536
20240306,103400,1053852100,42400,42450,42450,42400,16
20240306,103300,1053173600,42400,42400,42450,42400,14
20240306,103200,1052579900,42400,42400,42450,42350,380
20240306,103100,1036476150,42400,42400,42450,42300,745
20240306,103000,1004898950,42400,42400,42450,42400,49
20240306,102900,1002820700,42450,42400,42450,42400,63
20240306,102800,1000149100,42400,42400,42450,42400,159
20240306,102700,993401350,42450,42400,42450,42400,17
20240306,102600,992680450,42400,42450,42450,42400,83
20240306,102500,989158350,42450,42450,42500,42450,39
20240306,102400,987502450,42450,42500,42500,42450,290
20240306,102300,975183850,42450,42450,42500,42450,55
20240306,102200,972848950,42450,42500,42500,42450,49
20240306,102100,970768100,42500,42450,42500,42450,55
20240306,102000,968432500,42500,42500,42500,42450,207
20240306,101900,959639750,42500,42450,42500,42450,469
20240306,101800,939712400,42450,42750,42750,42450,2666
20240306,101700,826061200,42750,42700,42750,42700,51
20240306,101600,823882450,42700,42700,42750,42700,44
20240306,101500,822002650,42750,42750,42750,42700,143
20240306,101400,815890100,42750,42750,42750,42700,46
20240306,101300,813924950,42700,42750,42750,42700,36
20240306,101200,812386700,42700,42700,42700,42700,3
20240306,101100,812258600,42750,42750,42750,42700,33
20240306,101000,810848050,42750,42650,42750,42650,218
20240306,100900,801539200,42700,42650,42700,42650,88
20240306,100800,797782300,42650,42700,42700,42650,37
20240306,100700,796203250,42650,42700,42700,42650,45
20240306,100600,794283500,42700,42650,42700,42650,23
20240306,100500,793302400,42650,42700,42700,42650,18
20240306,100400,792534300,42700,42650,42700,42600,234
20240306,100300,782554300,42650,42650,42650,42600,344
20240306,100200,767886250,42650,42650,42650,42600,704
20240306,100100,737862650,42650,42700,42700,42550,1251
20240306,100000,684556650,42750,42800,42850,42750,252
20240306,095900,673777800,42850,42800,42850,42750,82
20240306,095800,670268850,42800,42800,42850,42800,42
20240306,095700,668470750,42850,42750,42850,42750,553
20240306,095600,644801050,42750,42750,42800,42750,114
20240306,095500,639925250,42750,42750,42750,42750,63
20240306,095400,637232000,42750,42700,42750,42700,176
20240306,095300,629708750,42750,42700,42750,42700,222
20240306,095200,620219950,42700,42750,42750,42700,179
20240306,095100,612567950,42750,42700,42750,42700,292
20240306,095000,600085800,42700,42650,42750,42650,279
20240306,094900,588174100,42700,42600,42700,42600,203
20240306,094800,579510800,42600,42700,42700,42600,713
20240306,094700,549093200,42700,42600,42700,42600,148
20240306,094600,542781900,42650,42650,42650,42600,72
20240306,094500,539711200,42650,42650,42700,42650,245
20240306,094400,529250250,42650,42650,42700,42650,34
20240306,094300,527799800,42650,42650,42650,42650,252
20240306,094200,517052000,42650,42600,42650,42600,29
20240306,094100,515816050,42600,42600,42650,42600,44
20240306,094000,513941500,42550,42550,42600,42550,282
20240306,093900,501937400,42500,42500,42500,42450,128
20240306,093800,496497600,42500,42550,42550,42500,121
20240306,093700,491349950,42450,42450,42550,42450,437
20240306,093600,472782650,42450,42400,42450,42400,210
20240306,093500,463871000,42400,42400,42450,42400,151
20240306,093400,457462550,42400,42500,42550,42400,830
20240306,093300,422193950,42500,42500,42550,42500,409
20240306,093200,404792250,42550,42550,42550,42500,102
20240306,093100,400456350,42500,42500,42550,42500,130
20240306,093000,394927550,42500,42500,42550,42450,370
20240306,092900,379203200,42450,42500,42500,42450,75
20240306,092800,376018100,42450,42450,42500,42450,23
20240306,092700,375041200,42450,42450,42500,42450,51
20240306,092600,372874850,42450,42550,42550,42450,37
20240306,092500,371304000,42450,42450,42550,42400,525
20240306,092400,349007500,42500,42500,42500,42500,39
20240306,092300,347350000,42400,42600,42600,42400,1373
20240306,092200,289027250,42550,42550,42600,42550,42
20240306,092100,287239200,42550,42600,42600,42550,152
20240306,092000,280764900,42600,42600,42600,42550,68
20240306,091900,277868200,42600,42550,42600,42550,180
20240306,091800,270208750,42500,42450,42600,42450,475
20240306,091700,249991150,42600,42450,42600,42450,157
20240306,091600,243324600,42450,42450,42450,42400,78
20240306,091500,240014600,42450,42350,42500,42300,212
20240306,091400,231031950,42350,42300,42350,42300,124
20240306,091300,225780600,42300,42250,42300,42250,256
20240306,091200,214952850,42300,42300,42350,42300,274
20240306,091100,203357650,42300,42350,42400,42300,311
20240306,091000,190186750,42350,42400,42400,42300,214
20240306,090900,181125100,42350,42350,42500,42300,293
20240306,090800,168712500,42350,42250,42500,42200,373
20240306,090700,152943400,42200,42200,42250,42150,449
20240306,090600,133997800,42250,42200,42250,42200,210
20240306,090500,125129500,42250,42150,42250,42150,252
20240306,090400,114494250,42250,42200,42300,42150,197
20240306,090300,106178250,42200,42150,42200,42150,94
20240306,090200,102215250,42150,42100,42300,42100,271
20240306,090100,90804600,42100,42050,42300,42000,501
20240306,090000,69699450,42100,42500,42600,42000,1642