KissMeData/112040/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,201000,90057809300,55000,55000,55000,55000,23921
20240311,200900,90057809300,55000,55000,55000,55000,0
20240311,200800,90057809300,55000,55000,55000,55000,0
20240311,200700,90057809300,55000,55000,55000,55000,0
20240311,200600,90057809300,55000,55000,55000,55000,0
20240311,200500,90057809300,55000,55000,55000,55000,0
20240311,200400,90057809300,55000,55000,55000,55000,0
20240311,200300,90057809300,55000,55000,55000,55000,0
20240311,200200,90057809300,55000,55000,55000,55000,0
20240311,200100,90057809300,55000,55000,55000,55000,0
20240311,200000,90057809300,55000,55000,55000,55000,0
20240311,195900,90057809300,55000,55000,55000,55000,0
20240311,195800,90057809300,55000,55000,55000,55000,0
20240311,195700,90057809300,55000,55000,55000,55000,0
20240311,195600,90057809300,55000,55000,55000,55000,0
20240311,195500,90057809300,55000,55000,55000,55000,0
20240311,195400,90057809300,55000,55000,55000,55000,0
20240311,195300,90057809300,55000,55000,55000,55000,0
20240311,195200,90057809300,55000,55000,55000,55000,0
20240311,195100,90057809300,55000,55000,55000,55000,0
20240311,195000,90057809300,55000,55000,55000,55000,0
20240311,194900,90057809300,55000,55000,55000,55000,0
20240311,194800,90057809300,55000,55000,55000,55000,0
20240311,194700,90057809300,55000,55000,55000,55000,0
20240311,194600,90057809300,55000,55000,55000,55000,0
20240311,194500,90057809300,55000,55000,55000,55000,0
20240311,194400,90057809300,55000,55000,55000,55000,0
20240311,194300,90057809300,55000,55000,55000,55000,0
20240311,194200,90057809300,55000,55000,55000,55000,0
20240311,194100,90057809300,55000,55000,55000,55000,0
20240311,194000,90057809300,55000,55000,55000,55000,23921
20240311,193900,90057809300,55000,55000,55000,55000,0
20240311,193800,90057809300,55000,55000,55000,55000,0
20240311,193700,90057809300,55000,55000,55000,55000,0
20240311,193600,90057809300,55000,55000,55000,55000,0
20240311,193500,90057809300,55000,55000,55000,55000,0
20240311,193400,90057809300,55000,55000,55000,55000,0
20240311,193300,90057809300,55000,55000,55000,55000,0
20240311,193200,90057809300,55000,55000,55000,55000,0
20240311,193100,90057809300,55000,55000,55000,55000,0
20240311,193000,90057809300,55000,55000,55000,55000,0
20240311,192900,90057809300,55000,55000,55000,55000,0
20240311,192800,90057809300,55000,55000,55000,55000,0
20240311,192700,90057809300,55000,55000,55000,55000,0
20240311,192600,90057809300,55000,55000,55000,55000,0
20240311,192500,90057809300,55000,55000,55000,55000,0
20240311,192400,90057809300,55000,55000,55000,55000,0
20240311,192300,90057809300,55000,55000,55000,55000,0
20240311,192200,90057809300,55000,55000,55000,55000,0
20240311,192100,90057809300,55000,55000,55000,55000,0
20240311,192000,90057809300,55000,55000,55000,55000,0
20240311,191900,90057809300,55000,55000,55000,55000,0
20240311,191800,90057809300,55000,55000,55000,55000,0
20240311,191700,90057809300,55000,55000,55000,55000,0
20240311,191600,90057809300,55000,55000,55000,55000,0
20240311,191500,90057809300,55000,55000,55000,55000,0
20240311,191400,90057809300,55000,55000,55000,55000,0
20240311,191300,90057809300,55000,55000,55000,55000,0
20240311,191200,90057809300,55000,55000,55000,55000,0
20240311,191100,90057809300,55000,55000,55000,55000,0
20240311,191000,90057809300,55000,55000,55000,55000,23921
20240311,190900,90057809300,55000,55000,55000,55000,0
20240311,190800,90057809300,55000,55000,55000,55000,0
20240311,190700,90057809300,55000,55000,55000,55000,0
20240311,190600,90057809300,55000,55000,55000,55000,0
20240311,190500,90057809300,55000,55000,55000,55000,0
20240311,190400,90057809300,55000,55000,55000,55000,0
20240311,190300,90057809300,55000,55000,55000,55000,0
20240311,190200,90057809300,55000,55000,55000,55000,0
20240311,190100,90057809300,55000,55000,55000,55000,0
20240311,190000,90057809300,55000,55000,55000,55000,0
20240311,185900,90057809300,55000,55000,55000,55000,0
20240311,185800,90057809300,55000,55000,55000,55000,0
20240311,185700,90057809300,55000,55000,55000,55000,0
20240311,185600,90057809300,55000,55000,55000,55000,0
20240311,185500,90057809300,55000,55000,55000,55000,0
20240311,185400,90057809300,55000,55000,55000,55000,0
20240311,185300,90057809300,55000,55000,55000,55000,0
20240311,185200,90057809300,55000,55000,55000,55000,0
20240311,185100,90057809300,55000,55000,55000,55000,0
20240311,185000,90057809300,55000,55000,55000,55000,0
20240311,184900,90057809300,55000,55000,55000,55000,0
20240311,184800,90057809300,55000,55000,55000,55000,0
20240311,184700,90057809300,55000,55000,55000,55000,0
20240311,184600,90057809300,55000,55000,55000,55000,0
20240311,184500,90057809300,55000,55000,55000,55000,0
20240311,184400,90057809300,55000,55000,55000,55000,0
20240311,184300,90057809300,55000,55000,55000,55000,0
20240311,184200,90057809300,55000,55000,55000,55000,0
20240311,184100,90057809300,55000,55000,55000,55000,0
20240311,184000,90057809300,55000,55000,55000,55000,23921
20240311,183900,90057809300,55000,55000,55000,55000,0
20240311,183800,90057809300,55000,55000,55000,55000,0
20240311,183700,90057809300,55000,55000,55000,55000,0
20240311,183600,90057809300,55000,55000,55000,55000,0
20240311,183500,90057809300,55000,55000,55000,55000,0
20240311,183400,90057809300,55000,55000,55000,55000,0
20240311,183300,90057809300,55000,55000,55000,55000,0
20240311,183200,90057809300,55000,55000,55000,55000,0
20240311,183100,90057809300,55000,55000,55000,55000,0
20240311,183000,90057809300,55000,55000,55000,55000,0
20240311,182900,90057809300,55000,55000,55000,55000,0
20240311,182800,90057809300,55000,55000,55000,55000,0
20240311,182700,90057809300,55000,55000,55000,55000,0
20240311,182600,90057809300,55000,55000,55000,55000,0
20240311,182500,90057809300,55000,55000,55000,55000,0
20240311,182400,90057809300,55000,55000,55000,55000,0
20240311,182300,90057809300,55000,55000,55000,55000,0
20240311,182200,90057809300,55000,55000,55000,55000,0
20240311,182100,90057809300,55000,55000,55000,55000,0
20240311,182000,90057809300,55000,55000,55000,55000,0
20240311,181900,90057809300,55000,55000,55000,55000,0
20240311,181800,90057809300,55000,55000,55000,55000,0
20240311,181700,90057809300,55000,55000,55000,55000,0
20240311,181600,90057809300,55000,55000,55000,55000,0
20240311,181500,90057809300,55000,55000,55000,55000,0
20240311,181400,90057809300,55000,55000,55000,55000,0
20240311,181300,90057809300,55000,55000,55000,55000,0
20240311,181200,90057809300,55000,55000,55000,55000,0
20240311,181100,90057809300,55000,55000,55000,55000,0
20240311,181000,90057809300,55000,55000,55000,55000,23921
20240311,180900,90057809300,55000,55000,55000,55000,0
20240311,180800,90057809300,55000,55000,55000,55000,0
20240311,180700,90057809300,55000,55000,55000,55000,0
20240311,180600,90057809300,55000,55000,55000,55000,0
20240311,180500,90057809300,55000,55000,55000,55000,0
20240311,180400,90057809300,55000,55000,55000,55000,0
20240311,180300,90057809300,55000,55000,55000,55000,0
20240311,180200,90057809300,55000,55000,55000,55000,0
20240311,180100,90057809300,55000,55000,55000,55000,0
20240311,180000,90057809300,55000,55000,55000,55000,0
20240311,175900,90057809300,55000,55000,55000,55000,0
20240311,175800,90057809300,55000,55000,55000,55000,0
20240311,175700,90057809300,55000,55000,55000,55000,0
20240311,175600,90057809300,55000,55000,55000,55000,0
20240311,175500,90057809300,55000,55000,55000,55000,0
20240311,175400,90057809300,55000,55000,55000,55000,0
20240311,175300,90057809300,55000,55000,55000,55000,0
20240311,175200,90057809300,55000,55000,55000,55000,0
20240311,175100,90057809300,55000,55000,55000,55000,0
20240311,175000,90057809300,55000,55000,55000,55000,0
20240311,174900,90057809300,55000,55000,55000,55000,0
20240311,174800,90057809300,55000,55000,55000,55000,0
20240311,174700,90057809300,55000,55000,55000,55000,0
20240311,174600,90057809300,55000,55000,55000,55000,0
20240311,174500,90057809300,55000,55000,55000,55000,0
20240311,174400,90057809300,55000,55000,55000,55000,0
20240311,174300,90057809300,55000,55000,55000,55000,0
20240311,174200,90057809300,55000,55000,55000,55000,0
20240311,174100,90057809300,55000,55000,55000,55000,0
20240311,174000,90057809300,55000,55000,55000,55000,23921
20240311,173900,90057809300,55000,55000,55000,55000,0
20240311,173800,90057809300,55000,55000,55000,55000,0
20240311,173700,90057809300,55000,55000,55000,55000,0
20240311,173600,90057809300,55000,55000,55000,55000,0
20240311,173500,90057809300,55000,55000,55000,55000,0
20240311,173400,90057809300,55000,55000,55000,55000,0
20240311,173300,90057809300,55000,55000,55000,55000,0
20240311,173200,90057809300,55000,55000,55000,55000,0
20240311,173100,90057809300,55000,55000,55000,55000,0
20240311,173000,90057809300,55000,55000,55000,55000,0
20240311,172900,90057809300,55000,55000,55000,55000,0
20240311,172800,90057809300,55000,55000,55000,55000,0
20240311,172700,90057809300,55000,55000,55000,55000,0
20240311,172600,90057809300,55000,55000,55000,55000,0
20240311,172500,90057809300,55000,55000,55000,55000,0
20240311,172400,90057809300,55000,55000,55000,55000,0
20240311,172300,90057809300,55000,55000,55000,55000,0
20240311,172200,90057809300,55000,55000,55000,55000,0
20240311,172100,90057809300,55000,55000,55000,55000,0
20240311,172000,90057809300,55000,55000,55000,55000,0
20240311,171900,90057809300,55000,55000,55000,55000,0
20240311,171800,90057809300,55000,55000,55000,55000,0
20240311,171700,90057809300,55000,55000,55000,55000,0
20240311,171600,90057809300,55000,55000,55000,55000,0
20240311,171500,90057809300,55000,55000,55000,55000,0
20240311,171400,90057809300,55000,55000,55000,55000,0
20240311,171300,90057809300,55000,55000,55000,55000,0
20240311,171200,90057809300,55000,55000,55000,55000,0
20240311,171100,90057809300,55000,55000,55000,55000,0
20240311,171000,90057809300,55000,55000,55000,55000,23921
20240311,170900,90057809300,55000,55000,55000,55000,0
20240311,170800,90057809300,55000,55000,55000,55000,0
20240311,170700,90057809300,55000,55000,55000,55000,0
20240311,170600,90057809300,55000,55000,55000,55000,0
20240311,170500,90057809300,55000,55000,55000,55000,0
20240311,170400,90057809300,55000,55000,55000,55000,0
20240311,170300,90057809300,55000,55000,55000,55000,0
20240311,170200,90057809300,55000,55000,55000,55000,0
20240311,170100,90057809300,55000,55000,55000,55000,0
20240311,170000,90057809300,55000,55000,55000,55000,0
20240311,165900,90057809300,55000,55000,55000,55000,0
20240311,165800,90057809300,55000,55000,55000,55000,0
20240311,165700,90057809300,55000,55000,55000,55000,0
20240311,165600,90057809300,55000,55000,55000,55000,0
20240311,165500,90057809300,55000,55000,55000,55000,0
20240311,165400,90057809300,55000,55000,55000,55000,0
20240311,165300,90057809300,55000,55000,55000,55000,0
20240311,165200,90057809300,55000,55000,55000,55000,0
20240311,165100,90057809300,55000,55000,55000,55000,0
20240311,165000,90057809300,55000,55000,55000,55000,0
20240311,164900,90057809300,55000,55000,55000,55000,0
20240311,164800,90057809300,55000,55000,55000,55000,0
20240311,164700,90057809300,55000,55000,55000,55000,0
20240311,164600,90057809300,55000,55000,55000,55000,0
20240311,164500,90057809300,55000,55000,55000,55000,0
20240311,164400,90057809300,55000,55000,55000,55000,0
20240311,164300,90057809300,55000,55000,55000,55000,0
20240311,164200,90057809300,55000,55000,55000,55000,0
20240311,164100,90057809300,55000,55000,55000,55000,0
20240311,164000,90057809300,55000,55000,55000,55000,23921
20240311,163900,90057809300,55000,55000,55000,55000,0
20240311,163800,90057809300,55000,55000,55000,55000,0
20240311,163700,90057809300,55000,55000,55000,55000,0
20240311,163600,90057809300,55000,55000,55000,55000,0
20240311,163500,90057809300,55000,55000,55000,55000,0
20240311,163400,90057809300,55000,55000,55000,55000,0
20240311,163300,90057809300,55000,55000,55000,55000,0
20240311,163200,90057809300,55000,55000,55000,55000,0
20240311,163100,90057809300,55000,55000,55000,55000,0
20240311,163000,90057809300,55000,55000,55000,55000,0
20240311,162900,90057809300,55000,55000,55000,55000,0
20240311,162800,90057809300,55000,55000,55000,55000,0
20240311,162700,90057809300,55000,55000,55000,55000,0
20240311,162600,90057809300,55000,55000,55000,55000,0
20240311,162500,90057809300,55000,55000,55000,55000,0
20240311,162400,90057809300,55000,55000,55000,55000,0
20240311,162300,90057809300,55000,55000,55000,55000,0
20240311,162200,90057809300,55000,55000,55000,55000,0
20240311,162100,90057809300,55000,55000,55000,55000,0
20240311,162000,90057809300,55000,55000,55000,55000,0
20240311,161900,90057809300,55000,55000,55000,55000,0
20240311,161800,90057809300,55000,55000,55000,55000,0
20240311,161700,90057809300,55000,55000,55000,55000,0
20240311,161600,90057809300,55000,55000,55000,55000,0
20240311,161500,90057809300,55000,55000,55000,55000,0
20240311,161400,90057809300,55000,55000,55000,55000,0
20240311,161300,90057809300,55000,55000,55000,55000,0
20240311,161200,90057809300,55000,55000,55000,55000,0
20240311,161100,90057809300,55000,55000,55000,55000,0
20240311,161000,90057809300,55000,55000,55000,55000,23921
20240311,160900,90057809300,55000,55000,55000,55000,0
20240311,160800,90057809300,55000,55000,55000,55000,0
20240311,160700,90057809300,55000,55000,55000,55000,0
20240311,160600,90057809300,55000,55000,55000,55000,0
20240311,160500,90057809300,55000,55000,55000,55000,0
20240311,160400,90057809300,55000,55000,55000,55000,0
20240311,160300,90057809300,55000,55000,55000,55000,0
20240311,160200,90057809300,55000,55000,55000,55000,0
20240311,160100,90057809300,55000,55000,55000,55000,0
20240311,160000,90057809300,55000,55000,55000,55000,0
20240311,155900,90057809300,55000,55000,55000,55000,0
20240311,155800,90057809300,55000,55000,55000,55000,0
20240311,155700,90057809300,55000,55000,55000,55000,0
20240311,155600,90057809300,55000,55000,55000,55000,0
20240311,155500,90057809300,55000,55000,55000,55000,0
20240311,155400,90057809300,55000,55000,55000,55000,0
20240311,155300,90057809300,55000,55000,55000,55000,0
20240311,155200,90057809300,55000,55000,55000,55000,0
20240311,155100,90057809300,55000,55000,55000,55000,0
20240311,155000,90057809300,55000,55000,55000,55000,0
20240311,154900,90057809300,55000,55000,55000,55000,0
20240311,154800,90057809300,55000,55000,55000,55000,0
20240311,154700,90057809300,55000,55000,55000,55000,0
20240311,154600,90057809300,55000,55000,55000,55000,0
20240311,154500,90057809300,55000,55000,55000,55000,0
20240311,154400,90057809300,55000,55000,55000,55000,0
20240311,154300,90057809300,55000,55000,55000,55000,0
20240311,154200,90057809300,55000,55000,55000,55000,0
20240311,154100,90057809300,55000,55000,55000,55000,0
20240311,154000,90057809300,55000,55000,55000,55000,23921
20240311,153900,90057809300,55000,55000,55000,55000,0
20240311,153800,90057809300,55000,55000,55000,55000,0
20240311,153700,90057809300,55000,55000,55000,55000,0
20240311,153600,90057809300,55000,55000,55000,55000,0
20240311,153500,90057809300,55000,55000,55000,55000,0
20240311,153400,90057809300,55000,55000,55000,55000,0
20240311,153300,90057809300,55000,55000,55000,55000,0
20240311,153200,90057809300,55000,55000,55000,55000,0
20240311,153100,90057809300,55000,55000,55000,55000,0
20240311,153000,90057809300,55000,55000,55000,55000,23921
20240311,152900,88742154300,54600,54600,54600,54600,0
20240311,152800,88742154300,54600,54600,54600,54600,0
20240311,152700,88742154300,54600,54600,54600,54600,0
20240311,152600,88742154300,54600,54600,54600,54600,0
20240311,152500,88742154300,54600,54600,54600,54600,0
20240311,152400,88742154300,54600,54600,54600,54600,0
20240311,152300,88742154300,54600,54600,54600,54600,0
20240311,152200,88742154300,54600,54600,54600,54600,0
20240311,152100,88742154300,54600,54600,54600,54600,0
20240311,152000,88742154300,54600,54600,54600,54600,0
20240311,151900,88742154300,54600,54700,54800,54500,2802
20240311,151800,88589105100,54600,54600,54700,54500,6999
20240311,151700,88207375000,54600,54700,54800,54600,1897
20240311,151600,88103546800,54800,54700,54800,54600,1781
20240311,151500,88006091100,54800,54800,54800,54500,4867
20240311,151400,87740351300,54600,54800,54900,54500,6610
20240311,151300,87379086900,54800,54900,54900,54800,1537
20240311,151200,87294820000,54900,54700,54900,54700,4728
20240311,151100,87035703200,54800,54900,55000,54700,4622
20240311,151000,86782412200,55000,55100,55100,54800,4313
20240311,150900,86545404000,55100,55100,55200,55000,6771
20240311,150800,86172006500,55100,55100,55200,55000,5177
20240311,150700,85886761100,55100,55200,55200,55000,8747
20240311,150600,85404489200,55200,54900,55200,54900,21804
20240311,150500,84203571000,55000,54800,55000,54800,12277
20240311,150400,83529110300,54900,54800,54900,54700,6239
20240311,150300,83187268300,54800,54800,54800,54700,4766
20240311,150200,82926106700,54800,54700,54800,54700,1543
20240311,150100,82841635900,54800,54600,54800,54500,5733
20240311,150000,82528230200,54500,54300,54500,54200,8796
20240311,145900,82049760100,54400,54300,54400,54200,1157
20240311,145800,81986957500,54300,54200,54300,53900,11387
20240311,145700,81371557500,54300,54300,54500,54200,5114
20240311,145600,81093897100,54300,54300,54500,54200,3392
20240311,145500,80909559200,54300,54400,54500,54200,3329
20240311,145400,80728592500,54300,54300,54500,54200,3132
20240311,145300,80558147700,54300,54300,54500,54200,5470
20240311,145200,80260746900,54200,54100,54200,54000,4265
20240311,145100,80029879400,54100,54100,54400,54100,1498
20240311,145000,79948681000,54200,54400,54500,54100,5559
20240311,144900,79647347900,54500,54500,54600,54200,6207
20240311,144800,79309714100,54300,54200,54500,54200,5225
20240311,144700,79025727200,54200,54300,54400,54000,9493
20240311,144600,78511361600,54200,54400,54600,54200,5677
20240311,144500,78202558200,54400,54400,54600,54300,5950
20240311,144400,77878688600,54400,54500,54600,54100,9044
20240311,144300,77386426100,54500,54900,55000,54500,12723
20240311,144200,76689388700,55000,54900,55000,54800,11501
20240311,144100,76057795800,55000,54900,55000,54900,10139
20240311,144000,75500634500,54900,54900,55000,54800,10260
20240311,143900,74937113400,54900,55000,55000,54800,8323
20240311,143800,74479877000,55000,54900,55000,54800,9372
20240311,143700,73965352100,54800,55000,55000,54800,18626
20240311,143600,72942133300,55000,54800,55000,54700,28795
20240311,143500,71361521700,54700,54500,54800,54500,25828
20240311,143400,69949238700,54600,54300,54600,54300,11241
20240311,143300,69336945700,54300,54500,54500,54300,4840
20240311,143200,69073810800,54400,54500,54500,54400,2797
20240311,143100,68921476000,54400,54300,54500,54300,5169
20240311,143000,68640246700,54300,54300,54500,54300,9865
20240311,142900,68103488900,54400,54300,54400,54300,5634
20240311,142800,67797183600,54300,54200,54400,54100,5344
20240311,142700,67507007000,54200,53900,54200,53900,3666
20240311,142600,67308621200,54000,54000,54100,53800,4782
20240311,142500,67050498100,54100,54200,54300,54000,2812
20240311,142400,66898168300,54200,54100,54300,54000,9608
20240311,142300,66377424900,54100,54000,54200,53900,5395
20240311,142200,66085869700,54000,54000,54100,53900,4392
20240311,142100,65848480200,54000,53800,54100,53600,10118
20240311,142000,65302944700,53800,53600,53800,53600,3952
20240311,141900,65090651700,53500,53200,53600,53200,3459
20240311,141800,64905512500,53200,53300,53500,53200,3837
20240311,141700,64701116200,53300,53400,53400,53100,3373
20240311,141600,64521560000,53400,53400,53500,53300,566
20240311,141500,64491330000,53300,53400,53500,53200,930
20240311,141400,64441741000,53400,53300,53400,53200,618
20240311,141300,64408795300,53300,53400,53500,53200,3348
20240311,141200,64230326100,53500,53500,53500,53400,3080
20240311,141100,64065839200,53500,53500,53600,53500,637
20240311,141000,64031752000,53600,53500,53600,53500,947
20240311,140900,63981073700,53500,53400,53500,53300,1595
20240311,140800,63895852400,53500,53200,53500,53200,2451
20240311,140700,63765104300,53300,53400,53400,53200,2236
20240311,140600,63645912900,53300,53300,53500,53200,2242
20240311,140500,63526295200,53300,53300,53400,53300,560
20240311,140400,63496439200,53300,53400,53400,53300,1339
20240311,140300,63425066000,53400,53300,53500,53300,1471
20240311,140200,63346647200,53300,53100,53400,53100,1918
20240311,140100,63244524300,53100,53600,53600,53000,5571
20240311,140000,62948518800,53700,53600,53700,53400,1551
20240311,135900,62865442900,53600,53600,53600,53500,963
20240311,135800,62813900700,53600,53500,53600,53400,1379
20240311,135700,62740100300,53400,53400,53500,53400,906
20240311,135600,62691694200,53400,53500,53500,53400,1158
20240311,135500,62629754600,53600,53400,53700,53400,2711
20240311,135400,62484678500,53400,53300,53500,53100,2708
20240311,135300,62340390000,53200,53400,53500,53200,1501
20240311,135200,62260344600,53300,53400,53500,53200,2148
20240311,135100,62145734400,53200,53400,53400,53200,969
20240311,135000,62094118900,53300,53400,53500,53300,2256
20240311,134900,61973742400,53400,53600,53700,53400,1958
20240311,134800,61868917700,53600,53800,54000,53600,4734
20240311,134700,61614568500,53800,53800,54000,53700,2243
20240311,134600,61493794100,53800,54200,54200,53700,6304
20240311,134500,61152726200,54200,54100,54200,53900,11929
20240311,134400,60507194800,54000,54100,54100,54000,6136
20240311,134300,60175426700,54100,53900,54100,53800,12101
20240311,134200,59522011100,53900,53900,54000,53800,2969
20240311,134100,59361854400,53800,53900,53900,53800,2596
20240311,134000,59222004100,53800,53900,53900,53800,2342
20240311,133900,59095831600,53800,53800,53900,53700,2346
20240311,133800,58969440800,53800,53800,53900,53600,2483
20240311,133700,58835867200,53700,53800,53900,53700,2047
20240311,133600,58725673600,53900,53900,53900,53800,2956
20240311,133500,58566399100,53700,53800,53900,53700,5192
20240311,133400,58286868200,53800,53800,53800,53600,2127
20240311,133300,58172523800,53800,53900,53900,53600,2781
20240311,133200,58023124700,53900,53800,53900,53700,7144
20240311,133100,57638503300,53900,53700,53900,53600,4640
20240311,133000,57389002400,53600,53700,53900,53600,9235
20240311,132900,56892192600,53800,53700,53800,53500,3496
20240311,132800,56704484100,53700,53600,53700,53500,4005
20240311,132700,56489564600,53600,53500,53600,53300,5639
20240311,132600,56187643600,53400,53500,53500,53400,2227
20240311,132500,56068532900,53400,53500,53500,53300,1483
20240311,132400,55989265000,53400,53500,53600,53300,3012
20240311,132300,55828316900,53500,53400,53600,53400,2529
20240311,132200,55692882700,53500,53500,53600,53400,2489
20240311,132100,55559713800,53500,53500,53500,53400,3543
20240311,132000,55370176300,53500,53400,53600,53300,5058
20240311,131900,55099664500,53300,53600,53600,53200,2742
20240311,131800,54953134800,53500,53500,53600,53300,4449
20240311,131700,54715314900,53500,53500,53500,53400,2187
20240311,131600,54598341100,53500,53300,53500,53300,2280
20240311,131500,54476537600,53300,53300,53400,53300,1064
20240311,131400,54419757100,53300,53300,53400,53200,1150
20240311,131300,54358437900,53300,53300,53400,53100,2034
20240311,131200,54250040500,53100,53100,53300,53100,2329
20240311,131100,54126059600,53100,52700,53200,52700,5877
20240311,131000,53814505700,52800,52900,52900,52700,796
20240311,130900,53772418200,52900,52900,53000,52900,634
20240311,130800,53738876600,52900,52800,53000,52600,1346
20240311,130700,53667875100,52700,52700,52700,52700,257
20240311,130600,53654331200,52700,52700,52700,52600,520
20240311,130500,53626959800,52600,52800,52800,52600,2082
20240311,130400,53517328900,52900,52800,52900,52700,2328
20240311,130300,53394413000,52800,52800,52900,52800,945
20240311,130200,53344464100,52800,52900,52900,52800,1036
20240311,130100,53289661600,52900,53000,53000,52900,243
20240311,130000,53276788100,53000,53000,53000,52900,205
20240311,125900,53265933400,52900,53000,53000,52900,101
20240311,125800,53260587800,53000,52900,53000,52900,907
20240311,125700,53212520100,52900,52900,53000,52800,1338
20240311,125600,53141740200,52900,53000,53000,52900,1187
20240311,125500,53078882600,53000,53000,53000,52900,178
20240311,125400,53069450700,52900,52900,53000,52900,756
20240311,125300,53029440900,53000,53000,53100,52900,491
20240311,125200,53003414200,53100,52900,53100,52900,1916
20240311,125100,52901935900,53000,53100,53100,52900,1107
20240311,125000,52843264500,53000,53000,53100,53000,400
20240311,124900,52822030000,53000,53100,53100,53000,486
20240311,124800,52796253100,53100,53000,53100,53000,1334
20240311,124700,52725473800,53000,52900,53100,52900,2211
20240311,124600,52608289500,52900,53000,53000,52900,483
20240311,124500,52582700000,53000,52900,53000,52900,343
20240311,124400,52564539100,52900,52900,52900,52800,280
20240311,124300,52549739100,53000,53000,53000,52900,303
20240311,124200,52533704900,52900,52900,53000,52900,1995
20240311,124100,52428060700,52800,52900,52900,52800,175
20240311,124000,52418804400,52900,52900,52900,52800,494
20240311,123900,52392672000,52900,52800,52900,52800,412
20240311,123800,52370889100,52900,52800,52900,52800,356
20240311,123700,52352084600,52800,52900,52900,52800,125
20240311,123600,52345476800,52800,52900,52900,52800,141
20240311,123500,52338021800,52900,52900,52900,52800,266
20240311,123400,52323956400,52900,52900,53000,52800,190
20240311,123300,52313905300,52900,52700,52900,52700,924
20240311,123200,52265125200,52800,52800,52900,52800,107
20240311,123100,52259473100,52900,52900,52900,52800,117
20240311,123000,52253292400,52900,52800,52900,52700,374
20240311,122900,52233528400,52900,52700,52900,52700,929
20240311,122800,52184443600,52700,52600,52700,52600,434
20240311,122700,52161572700,52600,52700,52800,52600,1123
20240311,122600,52102456100,52600,52700,52800,52600,479
20240311,122500,52077237400,52600,52700,52800,52600,646
20240311,122400,52043241000,52700,52800,52800,52700,500
20240311,122300,52016883900,52800,52900,52900,52700,595
20240311,122200,51985465400,53000,52800,53000,52800,580
20240311,122100,51954735700,52800,52900,53000,52600,5324
20240311,122000,51674375600,52900,52900,53000,52700,1599
20240311,121900,51589884800,53000,53100,53100,52900,822
20240311,121800,51546376200,53100,53100,53100,53000,456
20240311,121700,51522191400,53000,53000,53100,52900,681
20240311,121600,51486098600,52900,53100,53100,52900,526
20240311,121500,51458219800,53100,53200,53200,53000,7835
20240311,121400,51042837400,53100,53200,53200,53100,365
20240311,121300,51023446100,53200,53200,53300,53200,981
20240311,121200,50971252900,53200,53300,53300,53200,564
20240311,121100,50941199100,53200,53200,53300,53100,600
20240311,121000,50909279600,53200,53300,53300,53000,1715
20240311,120900,50818119500,53300,53300,53400,53300,303
20240311,120800,50801961200,53300,53300,53400,53300,251
20240311,120700,50788565100,53300,53400,53500,53300,401
20240311,120600,50767176400,53400,53300,53500,53300,776
20240311,120500,50725747500,53300,53300,53400,53300,304
20240311,120400,50709529600,53400,53400,53400,53300,786
20240311,120300,50667607400,53500,53400,53500,53400,534
20240311,120200,50639078200,53400,53400,53500,53300,1254
20240311,120100,50572077900,53400,53300,53400,53300,504
20240311,120000,50545172500,53400,53300,53400,53200,673
20240311,115900,50509289900,53400,53400,53500,53200,2624
20240311,115800,50369128400,53500,53400,53500,53400,2595
20240311,115700,50230337400,53400,53200,53500,53200,5809
20240311,115600,49920359600,53200,53200,53300,53200,1018
20240311,115500,49866195300,53200,53100,53300,53000,531
20240311,115400,49838004000,53200,53200,53300,53200,913
20240311,115300,49789423900,53200,53000,53200,52900,4499
20240311,115200,49550653700,52900,52900,53000,52800,244
20240311,115100,49537743200,52900,52900,53000,52500,6493
20240311,115000,49195494000,52900,53000,53000,52900,665
20240311,114900,49160260200,53000,53000,53100,52900,939
20240311,114800,49110490400,53100,53000,53100,53000,282
20240311,114700,49095522800,53000,52900,53100,52900,1256
20240311,114600,49028869700,53000,52900,53000,52900,565
20240311,114500,48998934400,52900,52900,53000,52800,273
20240311,114400,48984502600,52900,52900,53000,52800,500
20240311,114300,48958075400,52900,52900,53000,52900,453
20240311,114200,48934096900,53000,53000,53000,52900,541
20240311,114100,48905439000,53000,53000,53200,53000,131
20240311,114000,48898483400,53000,53300,53300,53000,198
20240311,113900,48887953600,53300,53100,53300,52900,3403
20240311,113800,48707252900,53000,52800,53100,52800,1400
20240311,113700,48633184700,52900,52800,53000,52800,518
20240311,113600,48605808400,52800,52900,52900,52800,373
20240311,113500,48586091600,53000,53000,53100,52900,1430
20240311,113400,48510335100,53100,53100,53100,53000,479
20240311,113300,48484935400,53100,53000,53200,53000,2054
20240311,113200,48375814300,53100,53100,53200,53000,765
20240311,113100,48335196500,53100,53100,53200,53100,262
20240311,113000,48321276500,53100,53100,53200,53100,864
20240311,112900,48275378600,53100,53200,53200,53100,792
20240311,112800,48233307900,53200,52900,53200,52900,4080
20240311,112700,48016376700,53000,53000,53000,53000,401
20240311,112600,47995123700,53000,53100,53200,53000,1178
20240311,112500,47932634900,53200,53000,53200,53000,1555
20240311,112400,47850083200,53000,52900,53100,52900,795
20240311,112300,47807965800,52800,52900,53100,52800,1037
20240311,112200,47753014800,53000,53000,53100,52700,815
20240311,112100,47709913100,53000,52800,53200,52700,5432
20240311,112000,47421829200,52700,52700,52800,52700,218
20240311,111900,47410321500,52600,52600,52800,52600,861
20240311,111800,47364979100,52700,52700,52800,52600,700
20240311,111700,47328154000,52700,52700,52800,52500,2431
20240311,111600,47200307400,52700,52700,52700,52500,994
20240311,111500,47148004900,52700,52800,53000,52700,1943
20240311,111400,47045441700,52900,52900,53000,52800,1947
20240311,111300,46942451200,53000,53000,53100,53000,2603
20240311,111200,46804392800,53000,52900,53100,52900,3206
20240311,111100,46634464100,52900,52800,52900,52700,1564
20240311,111000,46551865800,52900,52800,52900,52700,479
20240311,110900,46526575800,52800,52700,52800,52700,2473
20240311,110800,46396072400,52800,52600,52800,52600,857
20240311,110700,46350930300,52600,52500,52600,52500,733
20240311,110600,46312422800,52600,52600,52600,52400,1515
20240311,110500,46232885400,52600,52400,52600,52400,837
20240311,110400,46188960700,52500,52500,52500,52400,524
20240311,110300,46161499900,52400,52500,52500,52400,2678
20240311,110200,46020959100,52400,52400,52600,52300,3403
20240311,110100,45842788000,52500,52600,52700,52300,7893
20240311,110000,45428684000,52600,52800,52800,52600,1933
20240311,105900,45326857200,52600,52800,52900,52600,6998
20240311,105800,44957793200,52900,53200,53200,52900,3550
20240311,105700,44769689600,53200,53000,53200,53000,1986
20240311,105600,44664214900,53000,53300,53300,52900,4670
20240311,105500,44416163600,53300,53500,53500,53300,3244
20240311,105400,44243008000,53500,53400,53500,53300,4637
20240311,105300,43995314400,53400,53100,53400,53100,2895
20240311,105200,43841225400,53200,53400,53400,53100,7764
20240311,105100,43428354900,53300,53600,53600,53300,5217
20240311,105000,43149671400,53600,53400,53600,53300,4627
20240311,104900,42902206800,53400,53500,53700,53300,7488
20240311,104800,42501771300,53400,54100,54100,53400,14085
20240311,104700,41745308400,54100,54000,54200,53800,22739
20240311,104600,40516536300,54000,53400,54000,53400,48719
20240311,104500,37897296200,53400,52900,53500,52900,47463
20240311,104400,35372352200,52900,52900,53000,52900,3982
20240311,104300,35161499200,52900,52700,52900,52700,8865
20240311,104200,34692663200,52800,52800,52800,52700,2793
20240311,104100,34545350600,52800,52800,52900,52700,3732
20240311,104000,34348354000,52800,52600,52800,52500,8580
20240311,103900,33896135600,52600,52600,52700,52500,2776
20240311,103800,33750200400,52600,52600,52700,52500,3003
20240311,103700,33592234300,52600,52500,52600,52400,4371
20240311,103600,33362765600,52500,52300,52500,52300,1493
20240311,103500,33284531200,52300,52400,52400,52300,594
20240311,103400,33253448300,52400,52400,52400,52300,282
20240311,103300,33238676000,52400,52400,52400,52300,378
20240311,103200,33218896400,52300,52300,52400,52200,2675
20240311,103100,33078911100,52300,52400,52400,52200,1500
20240311,103000,33000442700,52300,52400,52500,52300,1837
20240311,102900,32904193100,52400,52400,52400,52300,1123
20240311,102800,32845412300,52300,52300,52400,52300,433
20240311,102700,32822761900,52300,52300,52400,52100,4632
20240311,102600,32580763000,52400,52400,52500,52300,1171
20240311,102500,32519402500,52400,52500,52500,52400,1396
20240311,102400,32446181900,52500,52600,52600,52400,1086
20240311,102300,32389230800,52600,52400,52600,52400,2650
20240311,102200,32250081300,52400,52500,52500,52300,2756
20240311,102100,32105713300,52400,52200,52500,52200,2165
20240311,102000,31992258900,52200,52500,52500,52200,5529
20240311,101900,31702871000,52500,52500,52600,52400,1901
20240311,101800,31603061700,52500,52500,52600,52400,8347
20240311,101700,31165101200,52600,52600,52700,52300,7332
20240311,101600,30780074200,52600,52100,52600,52100,15274
20240311,101500,29978635300,52100,52000,52300,51900,9388
20240311,101400,29489737100,51900,51600,51900,51600,6324
20240311,101300,29162430900,51600,51500,51600,51500,977
20240311,101200,29112041900,51500,51500,51600,51500,1076
20240311,101100,29056627800,51500,51300,51500,51300,192
20240311,101000,29046758400,51300,51500,51500,51300,323
20240311,100900,29030132400,51300,51400,51500,51300,260
20240311,100800,29016763300,51300,51300,51500,51300,900
20240311,100700,28970503200,51400,51200,51400,51200,1136
20240311,100600,28912214700,51300,51200,51300,51200,1093
20240311,100500,28856240200,51300,51300,51300,51200,1025
20240311,100400,28803664000,51300,51200,51300,51200,1320
20240311,100300,28735966500,51200,51300,51300,51100,500
20240311,100200,28710371700,51100,51000,51300,50900,1396
20240311,100100,28639188000,51000,51000,51100,50900,772
20240311,100000,28599822700,51000,51400,51400,50900,11876
20240311,095900,27993683100,51300,51200,51500,51200,1201
20240311,095800,27932040400,51300,51400,51500,51200,1358
20240311,095700,27862335600,51500,51400,51600,51300,1171
20240311,095600,27802033600,51400,51300,51600,51300,1327
20240311,095500,27733696200,51400,51500,51500,51300,1931
20240311,095400,27634379100,51500,51400,51500,51200,1678
20240311,095300,27548179300,51400,51500,51600,51300,2656
20240311,095200,27411540600,51500,51100,51500,51100,4070
20240311,095100,27202466800,51100,51200,51300,51000,2109
20240311,095000,27094648800,51300,51300,51400,51200,1127
20240311,094900,27036874100,51200,51200,51400,51100,1317
20240311,094800,26969380000,51200,51200,51400,51100,1308
20240311,094700,26902427400,51200,51100,51300,51100,921
20240311,094600,26855283800,51300,51100,51300,51000,2016
20240311,094500,26752387600,51100,51400,51400,51000,3192
20240311,094400,26589030800,51300,51400,51500,51300,2593
20240311,094300,26455882500,51400,51400,51400,51300,1228
20240311,094200,26392798400,51400,51200,51400,51200,2568
20240311,094100,26260947000,51300,51000,51500,50900,3679
20240311,094000,26072941400,50900,51000,51000,50900,1705
20240311,093900,25986077500,50800,50900,51100,50800,10986
20240311,093800,25426458300,50900,50900,51400,50900,5256
20240311,093700,25158416800,51000,51100,51200,50800,5850
20240311,093600,24860496400,51100,51000,51100,50900,10742
20240311,093500,24313046300,51000,51100,51200,50900,7293
20240311,093400,23940853200,51100,51500,51600,51100,13262
20240311,093300,23260872900,51500,51400,51600,51400,2624
20240311,093200,23125700200,51400,51400,51600,51300,4806
20240311,093100,22878437700,51400,51800,51800,51200,8856
20240311,093000,22422627000,51800,52100,52300,51800,6539
20240311,092900,22082957700,52100,52400,52500,52100,4011
20240311,092800,21873513800,52300,52500,52600,52200,10973
20240311,092700,21299477800,52500,52200,52500,52200,4388
20240311,092600,21069660000,52300,52200,52300,52000,12791
20240311,092500,20402146000,52200,52000,52300,52000,13820
20240311,092400,19682713300,52100,51600,52100,51400,6972
20240311,092300,19320872100,51600,51900,52000,51200,16868
20240311,092200,18450105700,52000,52500,52500,51800,16113
20240311,092100,17610804600,52400,52500,52600,52300,6803
20240311,092000,17253886700,52600,52500,52600,52400,5294
20240311,091900,16976104500,52400,52700,52900,52300,10713
20240311,091800,16412454900,52800,53000,53100,52600,9458
20240311,091700,15912900400,53000,53300,53300,53000,8616
20240311,091600,15455278600,53100,52800,53300,52800,21946
20240311,091500,14291703600,52800,52900,53000,52700,10206
20240311,091400,13752538300,52900,52900,53000,52800,5035
20240311,091300,13486355400,52900,53200,53200,52800,6120
20240311,091200,13162550000,52800,53200,53300,52800,13705
20240311,091100,12434311800,53200,53100,53300,53100,6537
20240311,091000,12086624400,53100,52800,53500,52600,34233
20240311,090900,10268992900,52900,52700,53000,52600,7198
20240311,090800,9888770300,52700,53000,53100,52500,5258
20240311,090700,9611032900,53100,53100,53200,52700,15829
20240311,090600,8770151900,53100,52700,53200,52500,26296
20240311,090500,7375960800,52700,52600,52800,52500,12048
20240311,090400,6741370900,52500,52800,52900,52500,24569
20240311,090300,5447069500,52800,52100,52900,52000,30666
20240311,090200,3835743700,52000,52100,52200,51700,21288
20240311,090100,2728788100,52100,52000,52200,51800,11181
20240311,090000,2146889300,52000,51900,52300,51600,41332