KissMeData/111770/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,201000,2946124450,42650,42650,42650,42650,1353
20240313,200900,2946124450,42650,42650,42650,42650,0
20240313,200800,2946124450,42650,42650,42650,42650,0
20240313,200700,2946124450,42650,42650,42650,42650,0
20240313,200600,2946124450,42650,42650,42650,42650,0
20240313,200500,2946124450,42650,42650,42650,42650,0
20240313,200400,2946124450,42650,42650,42650,42650,0
20240313,200300,2946124450,42650,42650,42650,42650,0
20240313,200200,2946124450,42650,42650,42650,42650,0
20240313,200100,2946124450,42650,42650,42650,42650,0
20240313,200000,2946124450,42650,42650,42650,42650,0
20240313,195900,2946124450,42650,42650,42650,42650,0
20240313,195800,2946124450,42650,42650,42650,42650,0
20240313,195700,2946124450,42650,42650,42650,42650,0
20240313,195600,2946124450,42650,42650,42650,42650,0
20240313,195500,2946124450,42650,42650,42650,42650,0
20240313,195400,2946124450,42650,42650,42650,42650,0
20240313,195300,2946124450,42650,42650,42650,42650,0
20240313,195200,2946124450,42650,42650,42650,42650,0
20240313,195100,2946124450,42650,42650,42650,42650,0
20240313,195000,2946124450,42650,42650,42650,42650,0
20240313,194900,2946124450,42650,42650,42650,42650,0
20240313,194800,2946124450,42650,42650,42650,42650,0
20240313,194700,2946124450,42650,42650,42650,42650,0
20240313,194600,2946124450,42650,42650,42650,42650,0
20240313,194500,2946124450,42650,42650,42650,42650,0
20240313,194400,2946124450,42650,42650,42650,42650,0
20240313,194300,2946124450,42650,42650,42650,42650,0
20240313,194200,2946124450,42650,42650,42650,42650,0
20240313,194100,2946124450,42650,42650,42650,42650,0
20240313,194000,2946124450,42650,42650,42650,42650,1353
20240313,193900,2946124450,42650,42650,42650,42650,0
20240313,193800,2946124450,42650,42650,42650,42650,0
20240313,193700,2946124450,42650,42650,42650,42650,0
20240313,193600,2946124450,42650,42650,42650,42650,0
20240313,193500,2946124450,42650,42650,42650,42650,0
20240313,193400,2946124450,42650,42650,42650,42650,0
20240313,193300,2946124450,42650,42650,42650,42650,0
20240313,193200,2946124450,42650,42650,42650,42650,0
20240313,193100,2946124450,42650,42650,42650,42650,0
20240313,193000,2946124450,42650,42650,42650,42650,0
20240313,192900,2946124450,42650,42650,42650,42650,0
20240313,192800,2946124450,42650,42650,42650,42650,0
20240313,192700,2946124450,42650,42650,42650,42650,0
20240313,192600,2946124450,42650,42650,42650,42650,0
20240313,192500,2946124450,42650,42650,42650,42650,0
20240313,192400,2946124450,42650,42650,42650,42650,0
20240313,192300,2946124450,42650,42650,42650,42650,0
20240313,192200,2946124450,42650,42650,42650,42650,0
20240313,192100,2946124450,42650,42650,42650,42650,0
20240313,192000,2946124450,42650,42650,42650,42650,0
20240313,191900,2946124450,42650,42650,42650,42650,0
20240313,191800,2946124450,42650,42650,42650,42650,0
20240313,191700,2946124450,42650,42650,42650,42650,0
20240313,191600,2946124450,42650,42650,42650,42650,0
20240313,191500,2946124450,42650,42650,42650,42650,0
20240313,191400,2946124450,42650,42650,42650,42650,0
20240313,191300,2946124450,42650,42650,42650,42650,0
20240313,191200,2946124450,42650,42650,42650,42650,0
20240313,191100,2946124450,42650,42650,42650,42650,0
20240313,191000,2946124450,42650,42650,42650,42650,1353
20240313,190900,2946124450,42650,42650,42650,42650,0
20240313,190800,2946124450,42650,42650,42650,42650,0
20240313,190700,2946124450,42650,42650,42650,42650,0
20240313,190600,2946124450,42650,42650,42650,42650,0
20240313,190500,2946124450,42650,42650,42650,42650,0
20240313,190400,2946124450,42650,42650,42650,42650,0
20240313,190300,2946124450,42650,42650,42650,42650,0
20240313,190200,2946124450,42650,42650,42650,42650,0
20240313,190100,2946124450,42650,42650,42650,42650,0
20240313,190000,2946124450,42650,42650,42650,42650,0
20240313,185900,2946124450,42650,42650,42650,42650,0
20240313,185800,2946124450,42650,42650,42650,42650,0
20240313,185700,2946124450,42650,42650,42650,42650,0
20240313,185600,2946124450,42650,42650,42650,42650,0
20240313,185500,2946124450,42650,42650,42650,42650,0
20240313,185400,2946124450,42650,42650,42650,42650,0
20240313,185300,2946124450,42650,42650,42650,42650,0
20240313,185200,2946124450,42650,42650,42650,42650,0
20240313,185100,2946124450,42650,42650,42650,42650,0
20240313,185000,2946124450,42650,42650,42650,42650,0
20240313,184900,2946124450,42650,42650,42650,42650,0
20240313,184800,2946124450,42650,42650,42650,42650,0
20240313,184700,2946124450,42650,42650,42650,42650,0
20240313,184600,2946124450,42650,42650,42650,42650,0
20240313,184500,2946124450,42650,42650,42650,42650,0
20240313,184400,2946124450,42650,42650,42650,42650,0
20240313,184300,2946124450,42650,42650,42650,42650,0
20240313,184200,2946124450,42650,42650,42650,42650,0
20240313,184100,2946124450,42650,42650,42650,42650,0
20240313,184000,2946124450,42650,42650,42650,42650,1353
20240313,183900,2946124450,42650,42650,42650,42650,0
20240313,183800,2946124450,42650,42650,42650,42650,0
20240313,183700,2946124450,42650,42650,42650,42650,0
20240313,183600,2946124450,42650,42650,42650,42650,0
20240313,183500,2946124450,42650,42650,42650,42650,0
20240313,183400,2946124450,42650,42650,42650,42650,0
20240313,183300,2946124450,42650,42650,42650,42650,0
20240313,183200,2946124450,42650,42650,42650,42650,0
20240313,183100,2946124450,42650,42650,42650,42650,0
20240313,183000,2946124450,42650,42650,42650,42650,0
20240313,182900,2946124450,42650,42650,42650,42650,0
20240313,182800,2946124450,42650,42650,42650,42650,0
20240313,182700,2946124450,42650,42650,42650,42650,0
20240313,182600,2946124450,42650,42650,42650,42650,0
20240313,182500,2946124450,42650,42650,42650,42650,0
20240313,182400,2946124450,42650,42650,42650,42650,0
20240313,182300,2946124450,42650,42650,42650,42650,0
20240313,182200,2946124450,42650,42650,42650,42650,0
20240313,182100,2946124450,42650,42650,42650,42650,0
20240313,182000,2946124450,42650,42650,42650,42650,0
20240313,181900,2946124450,42650,42650,42650,42650,0
20240313,181800,2946124450,42650,42650,42650,42650,0
20240313,181700,2946124450,42650,42650,42650,42650,0
20240313,181600,2946124450,42650,42650,42650,42650,0
20240313,181500,2946124450,42650,42650,42650,42650,0
20240313,181400,2946124450,42650,42650,42650,42650,0
20240313,181300,2946124450,42650,42650,42650,42650,0
20240313,181200,2946124450,42650,42650,42650,42650,0
20240313,181100,2946124450,42650,42650,42650,42650,0
20240313,181000,2946124450,42650,42650,42650,42650,1353
20240313,180900,2946124450,42650,42650,42650,42650,0
20240313,180800,2946124450,42650,42650,42650,42650,0
20240313,180700,2946124450,42650,42650,42650,42650,0
20240313,180600,2946124450,42650,42650,42650,42650,0
20240313,180500,2946124450,42650,42650,42650,42650,0
20240313,180400,2946124450,42650,42650,42650,42650,0
20240313,180300,2946124450,42650,42650,42650,42650,0
20240313,180200,2946124450,42650,42650,42650,42650,0
20240313,180100,2946124450,42650,42650,42650,42650,0
20240313,180000,2946124450,42650,42650,42650,42650,0
20240313,175900,2946124450,42650,42650,42650,42650,0
20240313,175800,2946124450,42650,42650,42650,42650,0
20240313,175700,2946124450,42650,42650,42650,42650,0
20240313,175600,2946124450,42650,42650,42650,42650,0
20240313,175500,2946124450,42650,42650,42650,42650,0
20240313,175400,2946124450,42650,42650,42650,42650,0
20240313,175300,2946124450,42650,42650,42650,42650,0
20240313,175200,2946124450,42650,42650,42650,42650,0
20240313,175100,2946124450,42650,42650,42650,42650,0
20240313,175000,2946124450,42650,42650,42650,42650,0
20240313,174900,2946124450,42650,42650,42650,42650,0
20240313,174800,2946124450,42650,42650,42650,42650,0
20240313,174700,2946124450,42650,42650,42650,42650,0
20240313,174600,2946124450,42650,42650,42650,42650,0
20240313,174500,2946124450,42650,42650,42650,42650,0
20240313,174400,2946124450,42650,42650,42650,42650,0
20240313,174300,2946124450,42650,42650,42650,42650,0
20240313,174200,2946124450,42650,42650,42650,42650,0
20240313,174100,2946124450,42650,42650,42650,42650,0
20240313,174000,2946124450,42650,42650,42650,42650,1353
20240313,173900,2946124450,42650,42650,42650,42650,0
20240313,173800,2946124450,42650,42650,42650,42650,0
20240313,173700,2946124450,42650,42650,42650,42650,0
20240313,173600,2946124450,42650,42650,42650,42650,0
20240313,173500,2946124450,42650,42650,42650,42650,0
20240313,173400,2946124450,42650,42650,42650,42650,0
20240313,173300,2946124450,42650,42650,42650,42650,0
20240313,173200,2946124450,42650,42650,42650,42650,0
20240313,173100,2946124450,42650,42650,42650,42650,0
20240313,173000,2946124450,42650,42650,42650,42650,0
20240313,172900,2946124450,42650,42650,42650,42650,0
20240313,172800,2946124450,42650,42650,42650,42650,0
20240313,172700,2946124450,42650,42650,42650,42650,0
20240313,172600,2946124450,42650,42650,42650,42650,0
20240313,172500,2946124450,42650,42650,42650,42650,0
20240313,172400,2946124450,42650,42650,42650,42650,0
20240313,172300,2946124450,42650,42650,42650,42650,0
20240313,172200,2946124450,42650,42650,42650,42650,0
20240313,172100,2946124450,42650,42650,42650,42650,0
20240313,172000,2946124450,42650,42650,42650,42650,0
20240313,171900,2946124450,42650,42650,42650,42650,0
20240313,171800,2946124450,42650,42650,42650,42650,0
20240313,171700,2946124450,42650,42650,42650,42650,0
20240313,171600,2946124450,42650,42650,42650,42650,0
20240313,171500,2946124450,42650,42650,42650,42650,0
20240313,171400,2946124450,42650,42650,42650,42650,0
20240313,171300,2946124450,42650,42650,42650,42650,0
20240313,171200,2946124450,42650,42650,42650,42650,0
20240313,171100,2946124450,42650,42650,42650,42650,0
20240313,171000,2946124450,42650,42650,42650,42650,1353
20240313,170900,2946124450,42650,42650,42650,42650,0
20240313,170800,2946124450,42650,42650,42650,42650,0
20240313,170700,2946124450,42650,42650,42650,42650,0
20240313,170600,2946124450,42650,42650,42650,42650,0
20240313,170500,2946124450,42650,42650,42650,42650,0
20240313,170400,2946124450,42650,42650,42650,42650,0
20240313,170300,2946124450,42650,42650,42650,42650,0
20240313,170200,2946124450,42650,42650,42650,42650,0
20240313,170100,2946124450,42650,42650,42650,42650,0
20240313,170000,2946124450,42650,42650,42650,42650,0
20240313,165900,2946124450,42650,42650,42650,42650,0
20240313,165800,2946124450,42650,42650,42650,42650,0
20240313,165700,2946124450,42650,42650,42650,42650,0
20240313,165600,2946124450,42650,42650,42650,42650,0
20240313,165500,2946124450,42650,42650,42650,42650,0
20240313,165400,2946124450,42650,42650,42650,42650,0
20240313,165300,2946124450,42650,42650,42650,42650,0
20240313,165200,2946124450,42650,42650,42650,42650,0
20240313,165100,2946124450,42650,42650,42650,42650,0
20240313,165000,2946124450,42650,42650,42650,42650,0
20240313,164900,2946124450,42650,42650,42650,42650,0
20240313,164800,2946124450,42650,42650,42650,42650,0
20240313,164700,2946124450,42650,42650,42650,42650,0
20240313,164600,2946124450,42650,42650,42650,42650,0
20240313,164500,2946124450,42650,42650,42650,42650,0
20240313,164400,2946124450,42650,42650,42650,42650,0
20240313,164300,2946124450,42650,42650,42650,42650,0
20240313,164200,2946124450,42650,42650,42650,42650,0
20240313,164100,2946124450,42650,42650,42650,42650,0
20240313,164000,2946124450,42650,42650,42650,42650,1353
20240313,163900,2946124450,42650,42650,42650,42650,0
20240313,163800,2946124450,42650,42650,42650,42650,0
20240313,163700,2946124450,42650,42650,42650,42650,0
20240313,163600,2946124450,42650,42650,42650,42650,0
20240313,163500,2946124450,42650,42650,42650,42650,0
20240313,163400,2946124450,42650,42650,42650,42650,0
20240313,163300,2946124450,42650,42650,42650,42650,0
20240313,163200,2946124450,42650,42650,42650,42650,0
20240313,163100,2946124450,42650,42650,42650,42650,0
20240313,163000,2946124450,42650,42650,42650,42650,0
20240313,162900,2946124450,42650,42650,42650,42650,0
20240313,162800,2946124450,42650,42650,42650,42650,0
20240313,162700,2946124450,42650,42650,42650,42650,0
20240313,162600,2946124450,42650,42650,42650,42650,0
20240313,162500,2946124450,42650,42650,42650,42650,0
20240313,162400,2946124450,42650,42650,42650,42650,0
20240313,162300,2946124450,42650,42650,42650,42650,0
20240313,162200,2946124450,42650,42650,42650,42650,0
20240313,162100,2946124450,42650,42650,42650,42650,0
20240313,162000,2946124450,42650,42650,42650,42650,0
20240313,161900,2946124450,42650,42650,42650,42650,0
20240313,161800,2946124450,42650,42650,42650,42650,0
20240313,161700,2946124450,42650,42650,42650,42650,0
20240313,161600,2946124450,42650,42650,42650,42650,0
20240313,161500,2946124450,42650,42650,42650,42650,0
20240313,161400,2946124450,42650,42650,42650,42650,0
20240313,161300,2946124450,42650,42650,42650,42650,0
20240313,161200,2946124450,42650,42650,42650,42650,0
20240313,161100,2946124450,42650,42650,42650,42650,0
20240313,161000,2946124450,42650,42650,42650,42650,1353
20240313,160900,2946124450,42650,42650,42650,42650,0
20240313,160800,2946124450,42650,42650,42650,42650,0
20240313,160700,2946124450,42650,42650,42650,42650,0
20240313,160600,2946124450,42650,42650,42650,42650,0
20240313,160500,2946124450,42650,42650,42650,42650,0
20240313,160400,2946124450,42650,42650,42650,42650,0
20240313,160300,2946124450,42650,42650,42650,42650,0
20240313,160200,2946124450,42650,42650,42650,42650,0
20240313,160100,2946124450,42650,42650,42650,42650,0
20240313,160000,2946124450,42650,42650,42650,42650,0
20240313,155900,2946124450,42650,42650,42650,42650,0
20240313,155800,2946124450,42650,42650,42650,42650,0
20240313,155700,2946124450,42650,42650,42650,42650,0
20240313,155600,2946124450,42650,42650,42650,42650,0
20240313,155500,2946124450,42650,42650,42650,42650,0
20240313,155400,2946124450,42650,42650,42650,42650,0
20240313,155300,2946124450,42650,42650,42650,42650,0
20240313,155200,2946124450,42650,42650,42650,42650,0
20240313,155100,2946124450,42650,42650,42650,42650,0
20240313,155000,2946124450,42650,42650,42650,42650,0
20240313,154900,2946124450,42650,42650,42650,42650,0
20240313,154800,2946124450,42650,42650,42650,42650,0
20240313,154700,2946124450,42650,42650,42650,42650,0
20240313,154600,2946124450,42650,42650,42650,42650,0
20240313,154500,2946124450,42650,42650,42650,42650,0
20240313,154400,2946124450,42650,42650,42650,42650,0
20240313,154300,2946124450,42650,42650,42650,42650,0
20240313,154200,2946124450,42650,42650,42650,42650,0
20240313,154100,2946124450,42650,42650,42650,42650,0
20240313,154000,2946124450,42650,42650,42650,42650,1353
20240313,153900,2946124450,42650,42650,42650,42650,0
20240313,153800,2946124450,42650,42650,42650,42650,0
20240313,153700,2946124450,42650,42650,42650,42650,0
20240313,153600,2946124450,42650,42650,42650,42650,0
20240313,153500,2946124450,42650,42650,42650,42650,0
20240313,153400,2946124450,42650,42650,42650,42650,0
20240313,153300,2946124450,42650,42650,42650,42650,0
20240313,153200,2946124450,42650,42650,42650,42650,0
20240313,153100,2946124450,42650,42650,42650,42650,0
20240313,153000,2946124450,42650,42650,42650,42650,1353
20240313,152900,2888419000,42650,42650,42650,42650,0
20240313,152800,2888419000,42650,42650,42650,42650,0
20240313,152700,2888419000,42650,42650,42650,42650,0
20240313,152600,2888419000,42650,42650,42650,42650,0
20240313,152500,2888419000,42650,42650,42650,42650,0
20240313,152400,2888419000,42650,42650,42650,42650,0
20240313,152300,2888419000,42650,42650,42650,42650,0
20240313,152200,2888419000,42650,42650,42650,42650,0
20240313,152100,2888419000,42650,42650,42650,42650,0
20240313,152000,2888419000,42650,42650,42650,42650,0
20240313,151900,2888419000,42650,42600,42650,42550,212
20240313,151800,2879384000,42550,42650,42650,42550,54
20240313,151700,2877083650,42500,42550,42650,42500,125
20240313,151600,2871766650,42550,42500,42650,42500,674
20240313,151500,2843099550,42500,42500,42550,42450,878
20240313,151400,2805787650,42450,42550,42600,42450,877
20240313,151300,2768510050,42550,42500,42700,42450,1052
20240313,151200,2723809600,42500,42600,42600,42450,846
20240313,151100,2687881800,42550,42450,42650,42450,391
20240313,151000,2671259450,42500,42500,42550,42450,610
20240313,150900,2645345500,42550,42550,42550,42450,984
20240313,150800,2603511950,42500,42600,42600,42500,1003
20240313,150700,2560883000,42650,42600,42700,42550,845
20240313,150600,2524900950,42600,42700,42700,42550,471
20240313,150500,2504840300,42650,42650,42700,42550,1023
20240313,150400,2461220550,42700,42700,42700,42650,374
20240313,150300,2445265700,42700,42700,42700,42650,146
20240313,150200,2439035350,42650,42650,42700,42650,41
20240313,150100,2437285900,42700,42650,42700,42650,247
20240313,150000,2426744650,42650,42650,42700,42650,48
20240313,145900,2424696850,42700,42650,42700,42600,495
20240313,145800,2403593600,42650,42650,42700,42650,103
20240313,145700,2399200350,42650,42700,42750,42650,347
20240313,145600,2384386550,42750,42700,42750,42700,164
20240313,145500,2377381150,42700,42750,42750,42700,18
20240313,145400,2376611950,42700,42700,42750,42700,102
20240313,145300,2372255900,42700,42750,42750,42700,43
20240313,145200,2370418500,42700,42650,42750,42650,360
20240313,145100,2355046950,42650,42650,42650,42650,34
20240313,145000,2353596850,42650,42650,42700,42650,303
20240313,144900,2340673250,42650,42700,42700,42650,250
20240313,144800,2330003100,42700,42700,42750,42700,123
20240313,144700,2324749100,42700,42700,42750,42700,145
20240313,144600,2318555300,42700,42700,42750,42700,46
20240313,144500,2316590300,42700,42750,42750,42700,75
20240313,144400,2313387500,42700,42650,42750,42650,62
20240313,144300,2310740350,42750,42700,42750,42650,99
20240313,144200,2306516100,42750,42650,42750,42650,84
20240313,144100,2302928750,42700,42700,42750,42700,105
20240313,144000,2298444750,42700,42700,42750,42700,163
20240313,143900,2291483400,42700,42750,42750,42700,37
20240313,143800,2289902900,42750,42750,42750,42700,354
20240313,143700,2274777500,42750,42600,42750,42600,2547
20240313,143600,2166154150,42600,42550,42600,42550,94
20240313,143500,2162153650,42600,42650,42650,42600,118
20240313,143400,2157126150,42600,42600,42650,42600,90
20240313,143300,2153292100,42600,42600,42650,42600,70
20240313,143200,2150307900,42600,42600,42600,42600,112
20240313,143100,2145536700,42600,42600,42650,42600,165
20240313,143000,2138506900,42600,42600,42650,42600,90
20240313,142900,2134672500,42600,42650,42650,42600,98
20240313,142800,2130496750,42600,42650,42650,42600,56
20240313,142700,2128109300,42600,42550,42650,42550,321
20240313,142600,2114437200,42600,42550,42600,42550,32
20240313,142500,2113074900,42600,42550,42600,42550,93
20240313,142400,2109116300,42600,42600,42600,42550,95
20240313,142300,2105069950,42600,42600,42600,42550,49
20240313,142200,2102982650,42600,42600,42650,42550,183
20240313,142100,2095186200,42600,42600,42650,42600,67
20240313,142000,2092330200,42600,42600,42650,42550,87
20240313,141900,2088624200,42650,42600,42650,42550,52
20240313,141800,2086408450,42600,42600,42600,42550,192
20240313,141700,2078232200,42600,42550,42600,42550,266
20240313,141600,2066906450,42600,42600,42650,42600,93
20240313,141500,2062944050,42600,42600,42650,42600,209
20240313,141400,2054040550,42600,42650,42650,42600,62
20240313,141300,2051396850,42650,42600,42650,42600,125
20240313,141200,2046070750,42650,42600,42650,42600,77
20240313,141100,2042788800,42600,42650,42650,42600,73
20240313,141000,2039678300,42650,42650,42700,42600,36
20240313,140900,2038143150,42700,42650,42700,42650,126
20240313,140800,2032768000,42650,42650,42700,42650,35
20240313,140700,2031274900,42650,42650,42700,42650,104
20240313,140600,2026838850,42700,42650,42750,42650,107
20240313,140500,2022274250,42750,42650,42750,42650,144
20240313,140400,2016125700,42700,42650,42700,42650,85
20240313,140300,2012499300,42650,42650,42700,42650,22
20240313,140200,2011560650,42650,42700,42700,42650,182
20240313,140100,2003793400,42700,42700,42750,42700,31
20240313,140000,2002469100,42700,42700,42750,42700,122
20240313,135900,1997259400,42700,42700,42750,42700,108
20240313,135800,1992645500,42700,42650,42750,42650,304
20240313,135700,1979667950,42650,42650,42700,42650,127
20240313,135600,1974249300,42650,42650,42700,42650,94
20240313,135500,1970240100,42650,42650,42700,42650,169
20240313,135400,1963030600,42650,42700,42700,42650,39
20240313,135300,1961366100,42650,42650,42700,42650,144
20240313,135200,1955224200,42650,42600,42650,42550,192
20240313,135100,1947038050,42650,42600,42650,42600,169
20240313,135000,1939837500,42650,42650,42700,42600,663
20240313,134900,1911572450,42700,42650,42700,42650,64
20240313,134800,1908841700,42700,42650,42700,42650,119
20240313,134700,1903764550,42700,42650,42700,42650,108
20240313,134600,1899155550,42650,42700,42700,42650,98
20240313,134500,1894973950,42700,42650,42700,42650,72
20240313,134400,1891901200,42650,42650,42700,42650,146
20240313,134300,1885673300,42650,42650,42700,42650,151
20240313,134200,1879231200,42650,42750,42750,42650,290
20240313,134100,1866848400,42700,42750,42750,42700,208
20240313,134000,1857966050,42700,42750,42750,42700,45
20240313,133900,1856042850,42750,42750,42800,42750,652
20240313,133800,1828168500,42750,42750,42800,42750,126
20240313,133700,1822780600,42750,42800,42800,42750,279
20240313,133600,1810852200,42800,42800,42800,42750,83
20240313,133500,1807301800,42750,42750,42800,42750,180
20240313,133400,1799605850,42750,42750,42800,42750,94
20240313,133300,1795587050,42750,42800,42800,42750,689
20240313,133200,1766130250,42750,42800,42850,42750,2496
20240313,133100,1659303850,42800,42850,42850,42800,91
20240313,133000,1655406250,42800,42850,42850,42800,106
20240313,132900,1650867800,42850,42850,42850,42800,119
20240313,132800,1645773300,42800,42850,42850,42800,108
20240313,132700,1641149550,42850,42850,42850,42800,154
20240313,132600,1634556450,42800,42850,42850,42800,148
20240313,132500,1628220300,42800,42850,42850,42800,107
20240313,132400,1623638750,42850,42800,42850,42800,60
20240313,132300,1621069050,42800,42900,42900,42800,118
20240313,132200,1616015650,42850,42850,42900,42800,27
20240313,132100,1614858500,42800,42800,42900,42800,111
20240313,132000,1610101900,42800,42900,42900,42800,99
20240313,131900,1605858900,42850,42850,42900,42850,113
20240313,131800,1601015650,42800,42800,42900,42800,115
20240313,131700,1596091050,42800,42800,42900,42800,115
20240313,131600,1591163100,42800,42800,42900,42800,226
20240313,131500,1581479000,42800,42850,42900,42800,60
20240313,131400,1578907850,42850,42850,42900,42800,142
20240313,131300,1572823000,42850,42850,42900,42800,59
20240313,131200,1570294600,42800,42900,42900,42800,155
20240313,131100,1563656300,42850,42800,42850,42800,89
20240313,131000,1559842700,42800,42850,42900,42800,96
20240313,130900,1555731450,42850,42800,42900,42800,90
20240313,130800,1551878050,42800,42850,42850,42800,112
20240313,130700,1547080150,42850,42850,42900,42800,339
20240313,130600,1532556850,42850,42850,42900,42800,93
20240313,130500,1528571100,42900,42850,42900,42800,229
20240313,130400,1518757350,42850,42900,42900,42850,28
20240313,130300,1517556350,42850,42850,42850,42850,83
20240313,130200,1513999800,42850,42850,42900,42850,169
20240313,130100,1506756400,42900,42850,42900,42850,45
20240313,130000,1504826800,42900,42850,42900,42850,77
20240313,125900,1501526700,42850,42900,42900,42850,27
20240313,125800,1500369050,42950,42950,42950,42900,128
20240313,125700,1494876600,42900,42900,42950,42900,68
20240313,125600,1491957650,42900,42900,42950,42900,102
20240313,125500,1487581350,42900,42900,42950,42900,81
20240313,125400,1484106100,42900,42900,42950,42900,124
20240313,125300,1478785000,42900,42950,42950,42850,151
20240313,125200,1472306950,42900,42850,42950,42850,100
20240313,125100,1468017150,42850,42900,42900,42850,87
20240313,125000,1464288350,42850,42850,42950,42850,132
20240313,124900,1458626600,42850,42950,42950,42850,217
20240313,124800,1449316850,42850,42800,42900,42800,502
20240313,124700,1427796200,42800,42800,42850,42800,91
20240313,124600,1423900100,42800,42800,42850,42800,80
20240313,124500,1420475450,42800,42800,42850,42800,91
20240313,124400,1416579250,42850,42850,42850,42800,96
20240313,124300,1412469050,42800,42850,42850,42800,177
20240313,124200,1404888450,42800,42800,42850,42800,90
20240313,124100,1401036100,42800,42850,42850,42800,41
20240313,124000,1399279800,42800,42800,42850,42800,169
20240313,123900,1392044800,42800,42800,42850,42800,73
20240313,123800,1388918150,42800,42850,42850,42800,98
20240313,123700,1384722300,42850,42850,42850,42800,157
20240313,123600,1378001650,42800,42850,42850,42800,23
20240313,123500,1377016900,42800,42800,42850,42800,96
20240313,123400,1372907000,42800,42850,42850,42800,123
20240313,123300,1367639900,42800,42800,42850,42800,73
20240313,123200,1364515150,42800,42800,42850,42800,50
20240313,123100,1362374100,42800,42800,42850,42800,79
20240313,123000,1358992550,42800,42800,42900,42800,47
20240313,122900,1356978150,42800,42850,42900,42800,192
20240313,122800,1348755100,42800,42800,42850,42800,144
20240313,122700,1342591250,42800,42850,42850,42800,16
20240313,122600,1341906250,42850,42850,42850,42800,80
20240313,122500,1338478800,42850,42900,42900,42850,78
20240313,122400,1335136150,42850,42850,42900,42800,210
20240313,122300,1326132700,42900,42800,42900,42800,51
20240313,122200,1323947100,42800,42850,42850,42800,170
20240313,122100,1316669400,42800,42800,42900,42800,80
20240313,122000,1313244700,42800,42850,42900,42800,68
20240313,121900,1310330950,42800,42800,42850,42800,176
20240313,121800,1302792800,42800,42800,42900,42800,44
20240313,121700,1300907300,42800,42800,42900,42800,88
20240313,121600,1297139800,42800,42800,42850,42800,130
20240313,121500,1291572700,42850,42800,42900,42800,102
20240313,121400,1287201050,42800,42850,42900,42800,120
20240313,121300,1282056200,42800,42800,42850,42800,144
20240313,121200,1275892300,42800,42850,42850,42800,87
20240313,121100,1272164900,42850,42800,42900,42800,85
20240313,121000,1268520850,42800,42850,42850,42800,156
20240313,120900,1261842200,42800,42850,42850,42800,37
20240313,120800,1260257650,42800,42850,42900,42800,175
20240313,120700,1252761800,42800,42800,42850,42800,128
20240313,120600,1247281500,42800,42800,42850,42800,77
20240313,120500,1243985400,42800,42800,42850,42800,54
20240313,120400,1241672550,42800,42800,42850,42800,132
20240313,120300,1236022600,42800,42850,42850,42800,87
20240313,120200,1232298050,42900,42900,42900,42800,71
20240313,120100,1229253850,42800,42850,42900,42800,188
20240313,120000,1221200450,42800,42900,42900,42800,39
20240313,115900,1219529600,42800,42850,42900,42800,145
20240313,115800,1213319250,42800,42800,42850,42800,77
20240313,115700,1210020950,42800,42800,42900,42800,85
20240313,115600,1206382250,42800,42850,42900,42800,113
20240313,115500,1201540550,42900,42850,42900,42850,35
20240313,115400,1200039800,42850,42850,42900,42850,90
20240313,115300,1196181750,42850,42900,42950,42850,39
20240313,115200,1194508700,42900,42950,42950,42900,106
20240313,115100,1189960050,42900,42800,42950,42800,110
20240313,115000,1185240650,42900,42800,42900,42800,159
20240313,114900,1178428300,42800,42900,42900,42800,59
20240313,114800,1175900600,42800,42850,42950,42800,87
20240313,114700,1172174000,42800,42800,42950,42800,99
20240313,114600,1167932750,42900,42900,42900,42800,60
20240313,114500,1165359450,42800,42900,42900,42800,175
20240313,114400,1157861500,42850,42850,42900,42800,49
20240313,114300,1155761800,42800,42800,42850,42800,95
20240313,114200,1151695100,42800,42900,42900,42800,96
20240313,114100,1147583700,42800,42900,42900,42800,128
20240313,114000,1142100800,42850,42800,42900,42800,100
20240313,113900,1137818350,42800,42850,42900,42800,133
20240313,113800,1132119550,42850,42850,42900,42850,71
20240313,113700,1129076850,42850,42900,42900,42850,46
20240313,113600,1127104200,42850,42900,42900,42850,157
20240313,113500,1120375300,42900,42900,42900,42850,628
20240313,113400,1093436200,42850,42900,42900,42850,106
20240313,113300,1088893150,42850,42850,42900,42850,148
20240313,113200,1082550650,42850,42900,42900,42850,109
20240313,113100,1077877700,42850,42850,42900,42850,96
20240313,113000,1073763200,42850,42900,42900,42850,71
20240313,112900,1070720500,42850,42900,42900,42850,163
20240313,112800,1063732400,42850,42850,42900,42850,15
20240313,112700,1063089300,42850,42850,42900,42850,215
20240313,112600,1053875450,42900,42900,42900,42850,147
20240313,112500,1047569400,42850,42800,42850,42800,325
20240313,112400,1033647350,42800,42800,42850,42800,121
20240313,112300,1028465800,42800,42850,42850,42800,191
20240313,112200,1020285100,42850,42850,42850,42800,68
20240313,112100,1017374200,42800,42850,42850,42800,121
20240313,112000,1012193500,42800,42800,42850,42800,89
20240313,111900,1008383600,42800,42850,42850,42800,26
20240313,111800,1007270100,42800,42800,42850,42800,384
20240313,111700,990833500,42800,42850,42850,42800,24
20240313,111600,989805950,42800,42800,42850,42800,97
20240313,111500,985652850,42800,42800,42850,42800,181
20240313,111400,977903550,42800,42800,42850,42800,118
20240313,111300,972851250,42800,42850,42850,42800,195
20240313,111200,964501800,42800,42800,42850,42800,107
20240313,111100,959920650,42800,42850,42900,42800,154
20240313,111000,953322850,42800,42800,42900,42800,24
20240313,110900,952294850,42800,42800,42900,42800,180
20240313,110800,944581750,42850,42850,42850,42800,69
20240313,110700,941625550,42800,42850,42850,42800,86
20240313,110600,937943700,42800,42850,42850,42800,163
20240313,110500,930963400,42900,42900,42900,42850,53
20240313,110400,928691250,42900,42800,42900,42800,124
20240313,110300,923381350,42850,42800,42850,42800,94
20240313,110200,919356300,42850,42850,42850,42800,188
20240313,110100,911308450,42800,42850,42850,42800,88
20240313,110000,907538250,42800,42850,42850,42800,83
20240313,105900,903985250,42900,42850,42900,42800,108
20240313,105800,899356700,42850,42900,42900,42850,333
20240313,105700,885075500,42900,42900,42950,42900,461
20240313,105600,865294900,42900,42850,42900,42850,142
20240313,105500,859203150,42850,42850,42900,42850,74
20240313,105400,856031800,42850,42850,42900,42850,47
20240313,105300,854016300,42850,42800,42900,42800,348
20240313,105200,839103550,42800,42850,42850,42800,28
20240313,105100,837904150,42850,42800,42850,42800,129
20240313,105000,832379800,42850,42800,42850,42800,160
20240313,104900,825530050,42850,42850,42850,42800,43
20240313,104800,823687600,42800,42850,42850,42800,131
20240313,104700,818077100,42800,42800,42850,42800,86
20240313,104600,814394700,42850,42850,42850,42800,343
20240313,104500,799701250,42800,42800,42850,42800,23
20240313,104400,798716450,42800,42850,42850,42800,196
20240313,104300,790324700,42800,42800,42800,42800,17
20240313,104200,789597100,42800,42850,42850,42800,322
20240313,104100,775805650,42800,42800,42850,42800,146
20240313,104000,769555150,42800,42850,42850,42800,88
20240313,103900,765786150,42800,42850,42850,42800,95
20240313,103800,761719350,42850,42800,42850,42800,211
20240313,103700,752682100,42800,42800,42850,42800,79
20240313,103600,749300400,42800,42800,42850,42800,66
20240313,103500,746473200,42800,42800,42900,42800,216
20240313,103400,737217000,42800,42850,42900,42800,239
20240313,103300,726976750,42850,42900,42900,42850,16
20240313,103200,726290650,42850,42900,42900,42850,139
20240313,103100,720333600,42850,42850,42900,42850,301
20240313,103000,707428000,42800,42800,42850,42800,103
20240313,102900,703017900,42800,42850,42850,42800,101
20240313,102800,698693500,42800,42850,42850,42800,86
20240313,102700,695008800,42850,42850,42850,42800,1036
20240313,102600,650660300,42800,42800,42850,42800,130
20240313,102500,645095750,42850,42850,42900,42800,108
20240313,102400,640467900,42900,42850,42900,42850,36
20240313,102300,638925050,42800,42800,42800,42750,271
20240313,102200,627332500,42750,42700,42750,42700,43
20240313,102100,625494450,42700,42650,42800,42650,169
20240313,102000,618271650,42650,42650,42800,42650,456
20240313,101900,598810150,42650,42600,42650,42550,240
20240313,101800,588585150,42600,42550,42600,42550,71
20240313,101700,585563650,42600,42550,42600,42550,136
20240313,101600,579772900,42550,42600,42600,42550,109
20240313,101500,575132850,42600,42550,42600,42550,39
20240313,101400,573472050,42550,42600,42600,42550,105
20240313,101300,569002150,42650,42550,42650,42550,155
20240313,101200,562402050,42500,42600,42650,42500,404
20240313,101100,545204950,42600,42550,42600,42550,104
20240313,101000,540777700,42600,42600,42650,42550,75
20240313,100900,537584000,42600,42600,42600,42550,81
20240313,100800,534133650,42600,42650,42650,42550,99
20240313,100700,529914850,42550,42550,42600,42550,143
20240313,100600,523829050,42600,42600,42600,42550,42
20240313,100500,522040000,42600,42700,42700,42550,388
20240313,100400,505488850,42600,42550,42650,42550,230
20240313,100300,495693550,42500,42550,42550,42500,147
20240313,100200,489441800,42500,42550,42550,42500,104
20240313,100100,485020750,42500,42550,42550,42500,141
20240313,100000,479024350,42550,42500,42550,42500,109
20240313,095900,474390800,42550,42500,42550,42500,74
20240313,095800,471245200,42550,42550,42550,42500,80
20240313,095700,467844850,42500,42550,42550,42500,435
20240313,095600,449355950,42550,42550,42600,42550,419
20240313,095500,431527150,42550,42550,42600,42550,28
20240313,095400,430335200,42550,42550,42600,42550,67
20240313,095300,427484000,42600,42550,42600,42550,182
20240313,095200,419736450,42600,42600,42600,42550,70
20240313,095100,416755700,42550,42650,42650,42550,92
20240313,095000,412836750,42600,42600,42650,42600,95
20240313,094900,408789650,42600,42600,42650,42600,279
20240313,094800,396903050,42650,42650,42650,42650,430
20240313,094700,378563550,42700,42650,42700,42650,162
20240313,094600,371652700,42650,42650,42750,42650,59
20240313,094500,369136200,42650,42700,42750,42650,220
20240313,094400,359742250,42650,42650,42700,42650,132
20240313,094300,354111900,42700,42700,42700,42650,30
20240313,094200,352831250,42650,42750,42800,42650,96
20240313,094100,348729900,42750,42750,42750,42650,30
20240313,094000,347447950,42750,42700,42750,42650,227
20240313,093900,337753150,42650,42750,42750,42650,58
20240313,093800,335274250,42650,42650,42700,42650,279
20240313,093700,323365300,42650,42650,42700,42650,226
20240313,093600,313726050,42650,42700,42700,42650,27
20240313,093500,312573800,42650,42650,42700,42650,183
20240313,093400,304768350,42650,42700,42700,42650,157
20240313,093300,298068600,42800,42650,42800,42650,165
20240313,093200,291023000,42650,42700,42700,42650,61
20240313,093100,288419150,42650,42650,42650,42650,142
20240313,093000,282362850,42650,42650,42700,42650,63
20240313,092900,279674700,42650,42750,42800,42650,163
20240313,092800,272716900,42700,42600,42750,42600,183
20240313,092700,264909750,42600,42650,42800,42600,535
20240313,092600,242032950,42650,42600,42650,42600,253
20240313,092500,231253050,42550,42550,42600,42550,70
20240313,092400,228274150,42550,42600,42600,42550,140
20240313,092300,222314400,42600,42550,42600,42550,74
20240313,092200,219165100,42450,42500,42600,42450,162
20240313,092100,212271400,42500,42450,42500,42400,460
20240313,092000,192739650,42500,42500,42500,42450,50
20240313,091900,190615450,42500,42500,42550,42450,131
20240313,091800,185047350,42500,42500,42500,42450,553
20240313,091700,161553950,42550,42550,42600,42500,442
20240313,091600,142750000,42550,42600,42600,42550,163
20240313,091500,135813800,42600,42550,42600,42550,51
20240313,091400,133641600,42600,42550,42600,42550,35
20240313,091300,132150650,42600,42600,42650,42600,99
20240313,091200,127932800,42600,42550,42650,42550,547
20240313,091100,104631950,42550,42550,42600,42550,42
20240313,091000,102844500,42550,42650,42650,42550,314
20240313,090900,89472500,42650,42550,42650,42550,59
20240313,090800,86958000,42550,42550,42600,42550,290
20240313,090700,74605900,42550,42550,42600,42550,94
20240313,090600,70605700,42550,42700,42700,42550,499
20240313,090500,49325150,42750,42750,42750,42700,66
20240313,090400,46504550,42700,42700,42750,42700,145
20240313,090300,40312250,42700,42700,42750,42700,104
20240313,090200,35870900,42750,42800,42800,42700,44
20240313,090100,33989500,42800,42700,42800,42700,370
20240313,090000,18176200,42700,42650,42900,42650,426