KissMeData/112040/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,201100,289529104100,72400,72400,72400,72400,36496
20240319,201000,289529104100,72400,72400,72400,72400,0
20240319,200900,289529104100,72400,72400,72400,72400,0
20240319,200800,289529104100,72400,72400,72400,72400,0
20240319,200700,289529104100,72400,72400,72400,72400,0
20240319,200600,289529104100,72400,72400,72400,72400,0
20240319,200500,289529104100,72400,72400,72400,72400,0
20240319,200400,289529104100,72400,72400,72400,72400,0
20240319,200300,289529104100,72400,72400,72400,72400,0
20240319,200200,289529104100,72400,72400,72400,72400,0
20240319,200100,289529104100,72400,72400,72400,72400,0
20240319,200000,289529104100,72400,72400,72400,72400,0
20240319,195900,289529104100,72400,72400,72400,72400,0
20240319,195800,289529104100,72400,72400,72400,72400,0
20240319,195700,289529104100,72400,72400,72400,72400,0
20240319,195600,289529104100,72400,72400,72400,72400,0
20240319,195500,289529104100,72400,72400,72400,72400,0
20240319,195400,289529104100,72400,72400,72400,72400,0
20240319,195300,289529104100,72400,72400,72400,72400,0
20240319,195200,289529104100,72400,72400,72400,72400,0
20240319,195100,289529104100,72400,72400,72400,72400,0
20240319,195000,289529104100,72400,72400,72400,72400,0
20240319,194900,289529104100,72400,72400,72400,72400,0
20240319,194800,289529104100,72400,72400,72400,72400,0
20240319,194700,289529104100,72400,72400,72400,72400,0
20240319,194600,289529104100,72400,72400,72400,72400,0
20240319,194500,289529104100,72400,72400,72400,72400,0
20240319,194400,289529104100,72400,72400,72400,72400,0
20240319,194300,289529104100,72400,72400,72400,72400,0
20240319,194200,289529104100,72400,72400,72400,72400,0
20240319,194100,289529104100,72400,72400,72400,72400,36496
20240319,194000,289529104100,72400,72400,72400,72400,0
20240319,193900,289529104100,72400,72400,72400,72400,0
20240319,193800,289529104100,72400,72400,72400,72400,0
20240319,193700,289529104100,72400,72400,72400,72400,0
20240319,193600,289529104100,72400,72400,72400,72400,0
20240319,193500,289529104100,72400,72400,72400,72400,0
20240319,193400,289529104100,72400,72400,72400,72400,0
20240319,193300,289529104100,72400,72400,72400,72400,0
20240319,193200,289529104100,72400,72400,72400,72400,0
20240319,193100,289529104100,72400,72400,72400,72400,0
20240319,193000,289529104100,72400,72400,72400,72400,0
20240319,192900,289529104100,72400,72400,72400,72400,0
20240319,192800,289529104100,72400,72400,72400,72400,0
20240319,192700,289529104100,72400,72400,72400,72400,0
20240319,192600,289529104100,72400,72400,72400,72400,0
20240319,192500,289529104100,72400,72400,72400,72400,0
20240319,192400,289529104100,72400,72400,72400,72400,0
20240319,192300,289529104100,72400,72400,72400,72400,0
20240319,192200,289529104100,72400,72400,72400,72400,0
20240319,192100,289529104100,72400,72400,72400,72400,0
20240319,192000,289529104100,72400,72400,72400,72400,0
20240319,191900,289529104100,72400,72400,72400,72400,0
20240319,191800,289529104100,72400,72400,72400,72400,0
20240319,191700,289529104100,72400,72400,72400,72400,0
20240319,191600,289529104100,72400,72400,72400,72400,0
20240319,191500,289529104100,72400,72400,72400,72400,0
20240319,191400,289529104100,72400,72400,72400,72400,0
20240319,191300,289529104100,72400,72400,72400,72400,0
20240319,191200,289529104100,72400,72400,72400,72400,0
20240319,191100,289529104100,72400,72400,72400,72400,36496
20240319,191000,289529104100,72400,72400,72400,72400,0
20240319,190900,289529104100,72400,72400,72400,72400,0
20240319,190800,289529104100,72400,72400,72400,72400,0
20240319,190700,289529104100,72400,72400,72400,72400,0
20240319,190600,289529104100,72400,72400,72400,72400,0
20240319,190500,289529104100,72400,72400,72400,72400,0
20240319,190400,289529104100,72400,72400,72400,72400,0
20240319,190300,289529104100,72400,72400,72400,72400,0
20240319,190200,289529104100,72400,72400,72400,72400,0
20240319,190100,289529104100,72400,72400,72400,72400,0
20240319,190000,289529104100,72400,72400,72400,72400,0
20240319,185900,289529104100,72400,72400,72400,72400,0
20240319,185800,289529104100,72400,72400,72400,72400,0
20240319,185700,289529104100,72400,72400,72400,72400,0
20240319,185600,289529104100,72400,72400,72400,72400,0
20240319,185500,289529104100,72400,72400,72400,72400,0
20240319,185400,289529104100,72400,72400,72400,72400,0
20240319,185300,289529104100,72400,72400,72400,72400,0
20240319,185200,289529104100,72400,72400,72400,72400,0
20240319,185100,289529104100,72400,72400,72400,72400,0
20240319,185000,289529104100,72400,72400,72400,72400,0
20240319,184900,289529104100,72400,72400,72400,72400,0
20240319,184800,289529104100,72400,72400,72400,72400,0
20240319,184700,289529104100,72400,72400,72400,72400,0
20240319,184600,289529104100,72400,72400,72400,72400,0
20240319,184500,289529104100,72400,72400,72400,72400,0
20240319,184400,289529104100,72400,72400,72400,72400,0
20240319,184300,289529104100,72400,72400,72400,72400,0
20240319,184200,289529104100,72400,72400,72400,72400,0
20240319,184100,289529104100,72400,72400,72400,72400,36496
20240319,184000,289529104100,72400,72400,72400,72400,0
20240319,183900,289529104100,72400,72400,72400,72400,0
20240319,183800,289529104100,72400,72400,72400,72400,0
20240319,183700,289529104100,72400,72400,72400,72400,0
20240319,183600,289529104100,72400,72400,72400,72400,0
20240319,183500,289529104100,72400,72400,72400,72400,0
20240319,183400,289529104100,72400,72400,72400,72400,0
20240319,183300,289529104100,72400,72400,72400,72400,0
20240319,183200,289529104100,72400,72400,72400,72400,0
20240319,183100,289529104100,72400,72400,72400,72400,0
20240319,183000,289529104100,72400,72400,72400,72400,0
20240319,182900,289529104100,72400,72400,72400,72400,0
20240319,182800,289529104100,72400,72400,72400,72400,0
20240319,182700,289529104100,72400,72400,72400,72400,0
20240319,182600,289529104100,72400,72400,72400,72400,0
20240319,182500,289529104100,72400,72400,72400,72400,0
20240319,182400,289529104100,72400,72400,72400,72400,0
20240319,182300,289529104100,72400,72400,72400,72400,0
20240319,182200,289529104100,72400,72400,72400,72400,0
20240319,182100,289529104100,72400,72400,72400,72400,0
20240319,182000,289529104100,72400,72400,72400,72400,0
20240319,181900,289529104100,72400,72400,72400,72400,0
20240319,181800,289529104100,72400,72400,72400,72400,0
20240319,181700,289529104100,72400,72400,72400,72400,0
20240319,181600,289529104100,72400,72400,72400,72400,0
20240319,181500,289529104100,72400,72400,72400,72400,0
20240319,181400,289529104100,72400,72400,72400,72400,0
20240319,181300,289529104100,72400,72400,72400,72400,0
20240319,181200,289529104100,72400,72400,72400,72400,0
20240319,181100,289529104100,72400,72400,72400,72400,36496
20240319,181000,289529104100,72400,72400,72400,72400,0
20240319,180900,289529104100,72400,72400,72400,72400,0
20240319,180800,289529104100,72400,72400,72400,72400,0
20240319,180700,289529104100,72400,72400,72400,72400,0
20240319,180600,289529104100,72400,72400,72400,72400,0
20240319,180500,289529104100,72400,72400,72400,72400,0
20240319,180400,289529104100,72400,72400,72400,72400,0
20240319,180300,289529104100,72400,72400,72400,72400,0
20240319,180200,289529104100,72400,72400,72400,72400,0
20240319,180100,289529104100,72400,72400,72400,72400,0
20240319,180000,289529104100,72400,72400,72400,72400,0
20240319,175900,289529104100,72400,72400,72400,72400,0
20240319,175800,289529104100,72400,72400,72400,72400,0
20240319,175700,289529104100,72400,72400,72400,72400,0
20240319,175600,289529104100,72400,72400,72400,72400,0
20240319,175500,289529104100,72400,72400,72400,72400,0
20240319,175400,289529104100,72400,72400,72400,72400,0
20240319,175300,289529104100,72400,72400,72400,72400,0
20240319,175200,289529104100,72400,72400,72400,72400,0
20240319,175100,289529104100,72400,72400,72400,72400,0
20240319,175000,289529104100,72400,72400,72400,72400,0
20240319,174900,289529104100,72400,72400,72400,72400,0
20240319,174800,289529104100,72400,72400,72400,72400,0
20240319,174700,289529104100,72400,72400,72400,72400,0
20240319,174600,289529104100,72400,72400,72400,72400,0
20240319,174500,289529104100,72400,72400,72400,72400,0
20240319,174400,289529104100,72400,72400,72400,72400,0
20240319,174300,289529104100,72400,72400,72400,72400,0
20240319,174200,289529104100,72400,72400,72400,72400,0
20240319,174100,289529104100,72400,72400,72400,72400,36496
20240319,174000,289529104100,72400,72400,72400,72400,0
20240319,173900,289529104100,72400,72400,72400,72400,0
20240319,173800,289529104100,72400,72400,72400,72400,0
20240319,173700,289529104100,72400,72400,72400,72400,0
20240319,173600,289529104100,72400,72400,72400,72400,0
20240319,173500,289529104100,72400,72400,72400,72400,0
20240319,173400,289529104100,72400,72400,72400,72400,0
20240319,173300,289529104100,72400,72400,72400,72400,0
20240319,173200,289529104100,72400,72400,72400,72400,0
20240319,173100,289529104100,72400,72400,72400,72400,0
20240319,173000,289529104100,72400,72400,72400,72400,0
20240319,172900,289529104100,72400,72400,72400,72400,0
20240319,172800,289529104100,72400,72400,72400,72400,0
20240319,172700,289529104100,72400,72400,72400,72400,0
20240319,172600,289529104100,72400,72400,72400,72400,0
20240319,172500,289529104100,72400,72400,72400,72400,0
20240319,172400,289529104100,72400,72400,72400,72400,0
20240319,172300,289529104100,72400,72400,72400,72400,0
20240319,172200,289529104100,72400,72400,72400,72400,0
20240319,172100,289529104100,72400,72400,72400,72400,0
20240319,172000,289529104100,72400,72400,72400,72400,0
20240319,171900,289529104100,72400,72400,72400,72400,0
20240319,171800,289529104100,72400,72400,72400,72400,0
20240319,171700,289529104100,72400,72400,72400,72400,0
20240319,171600,289529104100,72400,72400,72400,72400,0
20240319,171500,289529104100,72400,72400,72400,72400,0
20240319,171400,289529104100,72400,72400,72400,72400,0
20240319,171300,289529104100,72400,72400,72400,72400,0
20240319,171200,289529104100,72400,72400,72400,72400,0
20240319,171100,289529104100,72400,72400,72400,72400,36496
20240319,171000,289529104100,72400,72400,72400,72400,0
20240319,170900,289529104100,72400,72400,72400,72400,0
20240319,170800,289529104100,72400,72400,72400,72400,0
20240319,170700,289529104100,72400,72400,72400,72400,0
20240319,170600,289529104100,72400,72400,72400,72400,0
20240319,170500,289529104100,72400,72400,72400,72400,0
20240319,170400,289529104100,72400,72400,72400,72400,0
20240319,170300,289529104100,72400,72400,72400,72400,0
20240319,170200,289529104100,72400,72400,72400,72400,0
20240319,170100,289529104100,72400,72400,72400,72400,0
20240319,170000,289529104100,72400,72400,72400,72400,0
20240319,165900,289529104100,72400,72400,72400,72400,0
20240319,165800,289529104100,72400,72400,72400,72400,0
20240319,165700,289529104100,72400,72400,72400,72400,0
20240319,165600,289529104100,72400,72400,72400,72400,0
20240319,165500,289529104100,72400,72400,72400,72400,0
20240319,165400,289529104100,72400,72400,72400,72400,0
20240319,165300,289529104100,72400,72400,72400,72400,0
20240319,165200,289529104100,72400,72400,72400,72400,0
20240319,165100,289529104100,72400,72400,72400,72400,0
20240319,165000,289529104100,72400,72400,72400,72400,0
20240319,164900,289529104100,72400,72400,72400,72400,0
20240319,164800,289529104100,72400,72400,72400,72400,0
20240319,164700,289529104100,72400,72400,72400,72400,0
20240319,164600,289529104100,72400,72400,72400,72400,0
20240319,164500,289529104100,72400,72400,72400,72400,0
20240319,164400,289529104100,72400,72400,72400,72400,0
20240319,164300,289529104100,72400,72400,72400,72400,0
20240319,164200,289529104100,72400,72400,72400,72400,0
20240319,164100,289529104100,72400,72400,72400,72400,36496
20240319,164000,289529104100,72400,72400,72400,72400,0
20240319,163900,289529104100,72400,72400,72400,72400,0
20240319,163800,289529104100,72400,72400,72400,72400,0
20240319,163700,289529104100,72400,72400,72400,72400,0
20240319,163600,289529104100,72400,72400,72400,72400,0
20240319,163500,289529104100,72400,72400,72400,72400,0
20240319,163400,289529104100,72400,72400,72400,72400,0
20240319,163300,289529104100,72400,72400,72400,72400,0
20240319,163200,289529104100,72400,72400,72400,72400,0
20240319,163100,289529104100,72400,72400,72400,72400,0
20240319,163000,289529104100,72400,72400,72400,72400,0
20240319,162900,289529104100,72400,72400,72400,72400,0
20240319,162800,289529104100,72400,72400,72400,72400,0
20240319,162700,289529104100,72400,72400,72400,72400,0
20240319,162600,289529104100,72400,72400,72400,72400,0
20240319,162500,289529104100,72400,72400,72400,72400,0
20240319,162400,289529104100,72400,72400,72400,72400,0
20240319,162300,289529104100,72400,72400,72400,72400,0
20240319,162200,289529104100,72400,72400,72400,72400,0
20240319,162100,289529104100,72400,72400,72400,72400,0
20240319,162000,289529104100,72400,72400,72400,72400,0
20240319,161900,289529104100,72400,72400,72400,72400,0
20240319,161800,289529104100,72400,72400,72400,72400,0
20240319,161700,289529104100,72400,72400,72400,72400,0
20240319,161600,289529104100,72400,72400,72400,72400,0
20240319,161500,289529104100,72400,72400,72400,72400,0
20240319,161400,289529104100,72400,72400,72400,72400,0
20240319,161300,289529104100,72400,72400,72400,72400,0
20240319,161200,289529104100,72400,72400,72400,72400,0
20240319,161100,289529104100,72400,72400,72400,72400,36496
20240319,161000,289529104100,72400,72400,72400,72400,0
20240319,160900,289529104100,72400,72400,72400,72400,0
20240319,160800,289529104100,72400,72400,72400,72400,0
20240319,160700,289529104100,72400,72400,72400,72400,0
20240319,160600,289529104100,72400,72400,72400,72400,0
20240319,160500,289529104100,72400,72400,72400,72400,0
20240319,160400,289529104100,72400,72400,72400,72400,0
20240319,160300,289529104100,72400,72400,72400,72400,0
20240319,160200,289529104100,72400,72400,72400,72400,0
20240319,160100,289529104100,72400,72400,72400,72400,0
20240319,160000,289529104100,72400,72400,72400,72400,0
20240319,155900,289529104100,72400,72400,72400,72400,0
20240319,155800,289529104100,72400,72400,72400,72400,0
20240319,155700,289529104100,72400,72400,72400,72400,0
20240319,155600,289529104100,72400,72400,72400,72400,0
20240319,155500,289529104100,72400,72400,72400,72400,0
20240319,155400,289529104100,72400,72400,72400,72400,0
20240319,155300,289529104100,72400,72400,72400,72400,0
20240319,155200,289529104100,72400,72400,72400,72400,0
20240319,155100,289529104100,72400,72400,72400,72400,0
20240319,155000,289529104100,72400,72400,72400,72400,0
20240319,154900,289529104100,72400,72400,72400,72400,0
20240319,154800,289529104100,72400,72400,72400,72400,0
20240319,154700,289529104100,72400,72400,72400,72400,0
20240319,154600,289529104100,72400,72400,72400,72400,0
20240319,154500,289529104100,72400,72400,72400,72400,0
20240319,154400,289529104100,72400,72400,72400,72400,0
20240319,154300,289529104100,72400,72400,72400,72400,0
20240319,154200,289529104100,72400,72400,72400,72400,0
20240319,154100,289529104100,72400,72400,72400,72400,36496
20240319,154000,289529104100,72400,72400,72400,72400,0
20240319,153900,289529104100,72400,72400,72400,72400,0
20240319,153800,289529104100,72400,72400,72400,72400,0
20240319,153700,289529104100,72400,72400,72400,72400,0
20240319,153600,289529104100,72400,72400,72400,72400,0
20240319,153500,289529104100,72400,72400,72400,72400,0
20240319,153400,289529104100,72400,72400,72400,72400,0
20240319,153300,289529104100,72400,72400,72400,72400,0
20240319,153200,289529104100,72400,72400,72400,72400,0
20240319,153100,289529104100,72400,72400,72400,72400,0
20240319,153000,289529104100,72400,72400,72400,72400,36496
20240319,152900,286886793700,72000,72000,72000,72000,0
20240319,152800,286886793700,72000,72000,72000,72000,0
20240319,152700,286886793700,72000,72000,72000,72000,0
20240319,152600,286886793700,72000,72000,72000,72000,0
20240319,152500,286886793700,72000,72000,72000,72000,0
20240319,152400,286886793700,72000,72000,72000,72000,0
20240319,152300,286886793700,72000,72000,72000,72000,0
20240319,152200,286886793700,72000,72000,72000,72000,0
20240319,152100,286886793700,72000,72000,72000,72000,0
20240319,152000,286886793700,72000,72000,72000,72000,0
20240319,151900,286886793700,72000,71800,72300,71800,23705
20240319,151800,285177649000,71800,72000,72000,71800,5209
20240319,151700,284803226000,71900,72000,72000,71800,5050
20240319,151600,284440130800,71900,72000,72100,71800,4415
20240319,151500,284122586400,72000,71900,72100,71700,8148
20240319,151400,283536850400,71800,72100,72100,71800,6575
20240319,151300,283063522000,72100,71700,72100,71700,14718
20240319,151200,282004969700,71800,71600,71800,71600,7019
20240319,151100,281501919300,71600,71200,71700,71100,17410
20240319,151000,280259716700,71100,71200,71300,71100,4099
20240319,150900,279968045500,71300,71400,71400,71100,6939
20240319,150800,279473598900,71400,71200,71400,71100,9548
20240319,150700,278793186000,71200,71000,71200,70900,5240
20240319,150600,278420668900,71100,70800,71100,70700,6949
20240319,150500,277927661700,70800,70700,70900,70600,6726
20240319,150400,277451962600,70700,70800,71000,70700,7684
20240319,150300,276908039800,70800,71000,71000,70800,5086
20240319,150200,276547415500,71000,70900,71000,70800,8691
20240319,150100,275931659200,70900,70900,71100,70700,16585
20240319,150000,274756572600,70900,71100,71200,70900,6363
20240319,145900,274304714400,71000,71300,71300,71000,5153
20240319,145800,273938092000,71200,71100,71400,71000,14629
20240319,145700,272897155800,71100,71100,71300,71000,10040
20240319,145600,272182900800,71300,71200,71300,71000,10478
20240319,145500,271437742600,71200,71300,71400,71100,12162
20240319,145400,270571572100,71300,71400,71500,71300,4145
20240319,145300,270275764400,71400,71600,71700,71300,5448
20240319,145200,269886679200,71700,71600,71700,71600,1901
20240319,145100,269750500100,71600,71600,71800,71600,6110
20240319,145000,269312429200,71700,71500,71800,71500,4884
20240319,144900,268962365600,71600,71400,71600,71200,7921
20240319,144800,268397397800,71400,71400,71600,71300,4453
20240319,144700,268079087600,71400,71600,71800,71400,3458
20240319,144600,267831637800,71700,71900,71900,71500,2852
20240319,144500,267627074400,71900,71600,71900,71600,2182
20240319,144400,267470620400,71600,72000,72000,71500,9160
20240319,144300,266813276600,72000,71900,72000,71900,2423
20240319,144200,266639011100,71900,71800,72000,71800,8212
20240319,144100,266048871800,71700,71700,71800,71400,8265
20240319,144000,265457293100,71700,71700,71800,71600,2499
20240319,143900,265278195200,71700,71900,72000,71600,2062
20240319,143800,265130147100,72000,71900,72000,71600,2780
20240319,143700,264930473200,71800,71900,71900,71600,1911
20240319,143600,264793270100,71900,71600,71900,71600,1841
20240319,143500,264661226400,71600,71600,71800,71500,4841
20240319,143400,264314115700,71600,71500,71700,71300,5690
20240319,143300,263907353000,71500,71600,71800,71500,4744
20240319,143200,263567714000,71600,71600,71800,71500,3935
20240319,143100,263285817800,71600,71900,72000,71500,8806
20240319,143000,262654675500,71900,71900,72000,71800,3338
20240319,142900,262414465500,71900,71900,72000,71800,2152
20240319,142800,262259712600,72000,71900,72000,71800,2340
20240319,142700,262091417000,71800,71900,72000,71800,3544
20240319,142600,261836526500,72000,72100,72200,71900,3052
20240319,142500,261616752100,72200,72200,72300,72000,1481
20240319,142400,261509873800,72300,72100,72300,72100,2662
20240319,142300,261317639700,72100,71900,72200,71900,2787
20240319,142200,261116930200,71900,71900,72000,71700,2501
20240319,142100,260937113800,71900,71900,72000,71600,4470
20240319,142000,260616070800,72000,71900,72000,71800,1995
20240319,141900,260472618100,71900,72000,72200,71700,6112
20240319,141800,260032845700,71800,71700,71900,71700,2320
20240319,141700,259866127000,71700,71800,71900,71600,6160
20240319,141600,259424601800,71800,71800,72100,71700,4292
20240319,141500,259116042000,71800,72100,72200,71500,17960
20240319,141400,257825986800,72200,72300,72400,72100,2828
20240319,141300,257621625200,72300,72300,72400,72200,2189
20240319,141200,257463456200,72300,72400,72500,72200,2245
20240319,141100,257301073400,72400,72400,72500,72200,4318
20240319,141000,256988233300,72400,72300,72500,72100,3527
20240319,140900,256733175900,72300,72200,72300,72000,5489
20240319,140800,256337279600,72200,72700,72700,72100,7439
20240319,140700,255799045800,72600,72700,72700,72500,2476
20240319,140600,255619131400,72600,72600,72700,72500,1595
20240319,140500,255503328000,72600,72600,72700,72600,941
20240319,140400,255434974000,72700,72500,72700,72500,2432
20240319,140300,255258340600,72600,72400,72600,72300,13060
20240319,140200,254311959100,72400,72500,72600,72400,1684
20240319,140100,254189827100,72500,72700,72700,72400,2736
20240319,140000,253991317800,72600,72700,72700,72500,3459
20240319,135900,253740065900,72700,72800,72800,72600,1547
20240319,135800,253627630500,72800,72700,72800,72700,1327
20240319,135700,253531096200,72700,72700,72800,72600,1960
20240319,135600,253388569000,72700,72700,72800,72600,3636
20240319,135500,253124063400,72800,72800,72800,72700,1824
20240319,135400,252991294200,72800,72900,72900,72700,3978
20240319,135300,252701579300,72900,72800,72900,72700,4111
20240319,135200,252402043400,72700,72700,72800,72600,2047
20240319,135100,252253125900,72700,72800,72900,72700,1731
20240319,135000,252127176100,72900,72600,72900,72600,11280
20240319,134900,251306512200,72600,72600,72700,72400,3778
20240319,134800,251032275200,72600,72300,72700,72200,6847
20240319,134700,250536454900,72300,72300,72400,72200,3116
20240319,134600,250311179300,72200,72400,72400,72200,1726
20240319,134500,250186435100,72400,72400,72400,72300,1375
20240319,134400,250086925500,72400,72500,72500,72300,736
20240319,134300,250033642900,72400,72300,72500,72200,2390
20240319,134200,249860707400,72300,72300,72500,72300,2861
20240319,134100,249653692800,72300,72500,72500,72300,1709
20240319,134000,249529943500,72400,72400,72500,72300,2139
20240319,133900,249375018800,72300,72400,72500,72300,2818
20240319,133800,249171032900,72400,72500,72600,72400,1635
20240319,133700,249052575000,72500,72500,72700,72500,4897
20240319,133600,248696822000,72500,72600,72700,72500,1103
20240319,133500,248616797800,72600,72500,72700,72500,3183
20240319,133400,248385714100,72500,72400,72600,72400,2144
20240319,133300,248230187800,72500,72200,72500,72100,4681
20240319,133200,247891864200,72200,72300,72400,72100,5566
20240319,133100,247489809400,72400,72500,72500,72200,6189
20240319,133000,247042210400,72400,72500,72600,72200,8792
20240319,132900,246405526300,72600,72700,72700,72500,2178
20240319,132800,246247377600,72600,72700,72700,72600,1143
20240319,132700,246164380800,72700,72600,72700,72600,2971
20240319,132600,245948598600,72500,72700,72700,72500,2901
20240319,132500,245737807500,72700,72500,72800,72500,2946
20240319,132400,245523736600,72600,72500,72700,72500,987
20240319,132300,245452043500,72600,72600,72700,72500,2929
20240319,132200,245239430200,72600,72800,72800,72500,2249
20240319,132100,245076185100,72700,72700,72800,72600,1900
20240319,132000,244938141100,72700,72800,72900,72500,4461
20240319,131900,244613877300,72900,72700,72900,72700,1894
20240319,131800,244475895600,72700,72600,72900,72600,2047
20240319,131700,244326931000,72700,72700,72800,72500,5005
20240319,131600,243963089500,72800,72800,72800,72700,2161
20240319,131500,243805881100,72800,72900,72900,72700,1924
20240319,131400,243665807300,72800,72900,72900,72800,3137
20240319,131300,243437274700,72800,72800,72900,72700,3313
20240319,131200,243195928800,72800,73100,73100,72700,4091
20240319,131100,242897734900,73100,72700,73100,72700,19252
20240319,131000,241492749300,72700,72700,72800,72600,2790
20240319,130900,241289820100,72700,72800,72900,72700,1883
20240319,130800,241152834000,72800,72800,72900,72700,2293
20240319,130700,240985886700,72900,72700,72900,72500,4461
20240319,130600,240661294400,72700,72600,72800,72400,2511
20240319,130500,240478872800,72600,72600,72700,72400,2467
20240319,130400,240299859100,72700,72700,72900,72600,3369
20240319,130300,240054704400,72700,72700,72800,72600,2181
20240319,130200,239896128500,72600,72500,72800,72300,5001
20240319,130100,239533705300,72500,72700,72900,72500,5455
20240319,130000,239136806800,72700,73000,73100,72400,10980
20240319,125900,238337197000,72900,72900,73200,72900,22216
20240319,125800,236714355200,72900,72900,73000,72700,14503
20240319,125700,235657362400,72800,72600,72900,72500,14945
20240319,125600,234570595200,72600,72300,72600,72300,10857
20240319,125500,233783684300,72300,72200,72400,72200,4263
20240319,125400,233475448300,72200,72100,72400,72100,4727
20240319,125300,233133762000,72100,72100,72200,71900,4751
20240319,125200,232791203200,72200,72100,72200,72100,3005
20240319,125100,232574496100,72200,72200,72300,72200,1699
20240319,125000,232451761100,72300,72300,72300,72100,3442
20240319,124900,232202940800,72300,72200,72300,72100,2272
20240319,124800,232038921500,72100,72100,72200,72000,6059
20240319,124700,231601937000,72100,72100,72200,72000,2018
20240319,124600,231456452300,72000,71900,72200,71900,1875
20240319,124500,231321481400,71900,72000,72000,71800,2780
20240319,124400,231121635000,72100,72200,72300,72100,3593
20240319,124300,230862358700,72100,71900,72200,71900,4707
20240319,124200,230523247400,71900,71800,72100,71500,13306
20240319,124100,229569669000,71800,72200,72200,71800,7118
20240319,124000,229057505300,72100,72100,72300,72000,3632
20240319,123900,228795608300,72100,72400,72400,71900,10059
20240319,123800,228070110000,72400,72400,72500,72200,5151
20240319,123700,227697447400,72400,72500,72600,72000,16300
20240319,123600,226520261700,72600,72900,73100,72500,12548
20240319,123500,225606430900,72900,72800,73000,72600,8542
20240319,123400,224984422500,72800,73200,73400,72700,22839
20240319,123300,223313557100,73300,72700,73300,72700,56215
20240319,123200,219212350800,72700,72600,72700,72500,13663
20240319,123100,218219824200,72500,72500,72600,72500,2648
20240319,123000,218027687200,72500,72500,72600,72200,6873
20240319,122900,217530449700,72500,72600,72600,72400,2597
20240319,122800,217342117300,72600,72300,72600,72300,10719
20240319,122700,216565347900,72300,72100,72300,72100,2712
20240319,122600,216369598500,72200,72200,72200,72000,1708
20240319,122500,216246377400,72100,72300,72300,72000,3328
20240319,122400,216006416200,72300,72000,72300,72000,1743
20240319,122300,215880552700,72100,71900,72200,71900,1412
20240319,122200,215778739400,72000,72300,72300,71900,8203
20240319,122100,215187828200,72200,72200,72300,72200,2239
20240319,122000,215026050100,72200,72400,72500,72100,4856
20240319,121900,214675109900,72300,72600,72700,72200,3735
20240319,121800,214404447300,72600,72300,72700,72200,12285
20240319,121700,213513345100,72200,72200,72300,72200,2549
20240319,121600,213329142300,72300,72100,72300,72100,2449
20240319,121500,213152331800,72100,72400,72500,72100,4522
20240319,121400,212825467400,72400,72500,72600,72300,3330
20240319,121300,212584231800,72500,72200,72600,72200,2574
20240319,121200,212397929200,72200,72500,72500,72200,2621
20240319,121100,212208209800,72400,72600,72700,72400,5969
20240319,121000,211775143900,72600,72700,72800,72500,9033
20240319,120900,211118302600,72800,72600,72800,72500,12435
20240319,120800,210215082300,72700,72200,72800,72200,28848
20240319,120700,208123121200,72200,72100,72200,72000,6066
20240319,120600,207685273900,72100,72100,72200,72000,2897
20240319,120500,207476310900,72100,71900,72200,71900,12564
20240319,120400,206570949200,71900,71800,72000,71700,7916
20240319,120300,206001914300,71800,71800,71800,71700,1730
20240319,120200,205877769900,71700,71700,71800,71700,3794
20240319,120100,205605376800,71700,71600,71800,71500,9882
20240319,120000,204897302800,71500,71500,71600,71500,2151
20240319,115900,204743335100,71500,71600,71600,71500,949
20240319,115800,204675431200,71600,71700,71800,71500,3153
20240319,115700,204449427200,71700,71400,71800,71400,1324
20240319,115600,204354598300,71400,71700,71700,71400,2389
20240319,115500,204183719200,71600,71700,71700,71500,3290
20240319,115400,203948062600,71700,71700,71800,71600,1663
20240319,115300,203828751700,71800,71700,71900,71500,3399
20240319,115200,203585128700,71700,71900,72000,71700,1840
20240319,115100,203453023300,71800,71800,72000,71700,2979
20240319,115000,203238961600,71800,71600,71800,71500,1956
20240319,114900,203098743700,71600,71700,71800,71600,1592
20240319,114800,202984599400,71800,71900,72000,71700,2158
20240319,114700,202829664700,71800,72000,72000,71800,1176
20240319,114600,202745108100,71800,71900,72000,71700,1251
20240319,114500,202655244700,72000,72100,72100,71900,2312
20240319,114400,202488776700,72100,71700,72100,71700,7285
20240319,114300,201964535300,71700,72000,72000,71700,1522
20240319,114200,201855195700,72000,71800,72000,71700,2786
20240319,114100,201654781300,71800,71500,71800,71500,1664
20240319,114000,201535470100,71500,71900,71900,71500,6472
20240319,113900,201071651700,71800,71900,72000,71800,1877
20240319,113800,200936661800,72000,72000,72100,71900,2900
20240319,113700,200727802900,72000,71800,72000,71800,3107
20240319,113600,200504184300,71800,72100,72100,71800,2096
20240319,113500,200353254300,72100,72100,72200,72000,3369
20240319,113400,200110439900,72200,71700,72200,71700,10355
20240319,113300,199365298400,71700,71900,71900,71700,1150
20240319,113200,199282769100,71900,72000,72000,71700,1529
20240319,113100,199172869300,72000,71700,72000,71700,5398
20240319,113000,198785049300,71600,71600,71800,71500,1562
20240319,112900,198673176000,71600,71400,71700,71300,3930
20240319,112800,198392125100,71400,71500,71600,71300,7208
20240319,112700,197877351100,71500,71600,71700,71300,7215
20240319,112600,197362065100,71600,71700,71900,71600,3502
20240319,112500,197110760900,71700,72000,72000,71700,6669
20240319,112400,196631328200,72000,72100,72300,71900,8913
20240319,112300,195988341100,72100,72000,72200,71900,8973
20240319,112200,195341798700,72000,72000,72000,71800,4397
20240319,112100,195025410400,71900,71600,72000,71600,11394
20240319,112000,194206174200,71600,71700,71900,71600,5878
20240319,111900,193784656300,71600,71600,71700,71500,2426
20240319,111800,193610991400,71700,71500,71800,71500,5571
20240319,111700,193211739800,71500,71800,71800,71500,5278
20240319,111600,192833525200,71800,71900,71900,71800,5882
20240319,111500,192410946300,71900,71900,72000,71800,6211
20240319,111400,191964344400,71900,71800,72000,71700,10699
20240319,111300,191195322900,71700,71600,71900,71500,9530
20240319,111200,190511517400,71600,71600,71700,71500,4109
20240319,111100,190217308900,71600,71500,71700,71400,3184
20240319,111000,189989316700,71400,71400,71600,71300,2181
20240319,110900,189833462300,71300,71300,71500,71100,4492
20240319,110800,189513110400,71300,71600,71700,71100,5114
20240319,110700,189147720400,71500,71700,71800,71300,8343
20240319,110600,188550283700,71700,71700,71800,71600,3948
20240319,110500,188267055000,71800,71600,71900,71500,8949
20240319,110400,187624549400,71600,71300,71700,71100,7602
20240319,110300,187081662500,71400,72000,72000,71300,10537
20240319,110200,186326400500,71900,71400,72000,71400,20422
20240319,110100,184861398500,71500,71100,71500,71000,8822
20240319,110000,184232803000,71100,70600,71100,70500,9713
20240319,105900,183543673100,70600,71000,71100,70500,5596
20240319,105800,183147568100,71000,70800,71100,70600,6684
20240319,105700,182673541700,70700,71000,71100,70700,7510
20240319,105600,182140588700,71000,70800,71100,70700,13597
20240319,105500,181176105000,70700,70500,70800,70400,9881
20240319,105400,180477984300,70400,70300,70500,70300,3122
20240319,105300,180258065900,70300,70400,70500,70300,2303
20240319,105200,180096000000,70400,70400,70500,70300,2429
20240319,105100,179924961900,70400,70000,70500,69900,5378
20240319,105000,179546853400,70100,70200,70300,70000,2838
20240319,104900,179347953600,70200,70400,70500,70200,1821
20240319,104800,179220025000,70400,70300,70400,70200,3175
20240319,104700,178996663600,70300,70300,70400,70100,4331
20240319,104600,178692385100,70300,70300,70400,70200,3785
20240319,104500,178426403800,70300,70400,70500,70200,6710
20240319,104400,177954329300,70400,70200,70400,70000,4782
20240319,104300,177618457700,70200,70100,70300,69900,13088
20240319,104200,176701211100,70000,70000,70300,70000,7293
20240319,104100,176189773900,70100,69800,70100,69500,5634
20240319,104000,175796117900,69600,69300,69700,69200,6820
20240319,103900,175323045100,69200,69500,69600,69200,3871
20240319,103800,175054760000,69500,69300,69700,69200,3144
20240319,103700,174836318200,69300,69600,69700,69100,11826
20240319,103600,174016462200,69600,69700,69800,69600,1972
20240319,103500,173879011400,69700,69800,70000,69700,2621
20240319,103400,173696044800,69700,70000,70000,69600,4708
20240319,103300,173367422200,70000,70300,70400,69900,4935
20240319,103200,173021539100,70300,70500,70600,70200,8298
20240319,103100,172437093600,70400,70000,70500,69900,8761
20240319,103000,171821752400,69900,70200,70200,69800,3296
20240319,102900,171591055500,70200,70000,70300,70000,12310
20240319,102800,170727099300,70000,69700,70000,69600,5968
20240319,102700,170310233200,69600,69800,69800,69500,4240
20240319,102600,170014983600,69800,69600,69800,69400,5493
20240319,102500,169632977700,69500,68900,69600,68800,11246
20240319,102400,168854614100,68900,69000,69200,68500,52468
20240319,102300,165243145800,69000,69800,69900,69000,26899
20240319,102200,163378915500,69700,70100,70200,69700,3481
20240319,102100,163135584200,70100,69600,70100,69600,3263
20240319,102000,162907887500,69600,69600,69900,69500,9002
20240319,101900,162281250600,69500,70000,70100,69500,16972
20240319,101800,161098740600,70000,70000,70300,69900,7711
20240319,101700,160558182400,70000,70700,70800,70000,9862
20240319,101600,159863703300,70600,70400,70900,70300,13996
20240319,101500,158874965800,70400,69800,70600,69800,9428
20240319,101400,158211548800,69800,70500,70500,69500,21094
20240319,101300,156737299400,70500,70300,70700,70200,13248
20240319,101200,155803855600,70300,69600,70500,69500,23310
20240319,101100,154169711900,69600,69200,70100,69100,47208
20240319,101000,150880294800,69100,69500,69600,69000,26360
20240319,100900,149054726400,69500,69900,70200,69300,40446
20240319,100800,146235912700,69900,70600,70600,69700,41819
20240319,100700,143301869700,70600,70900,71100,70500,10953
20240319,100600,142526574200,71000,71300,71300,70800,9490
20240319,100500,141852086500,71200,70800,71400,70600,13810
20240319,100400,140869879300,70800,70500,71100,70400,26528
20240319,100300,138995852400,70400,71900,72000,70400,45499
20240319,100200,135764292600,71900,71900,72100,71700,6792
20240319,100100,135275635300,71900,72000,72200,71100,35230
20240319,100000,132749687600,72000,72600,72700,72000,14703
20240319,095900,131687730000,72500,73000,73400,72300,17401
20240319,095800,130416673300,72900,72900,73100,72700,9519
20240319,095700,129722746700,72700,72600,72900,72200,11250
20240319,095600,128906984500,72600,72600,72800,72300,9409
20240319,095500,128224951600,72800,72700,73000,72500,8389
20240319,095400,127614976700,72700,73100,73100,72700,10035
20240319,095300,126883778400,73000,73000,73200,72800,13640
20240319,095200,125887755500,73100,72800,73100,72600,19583
20240319,095100,124460354500,72800,72000,72900,71900,20064
20240319,095000,123009682800,72000,72800,72900,71800,58315
20240319,094900,118797348200,72800,73200,73300,72500,22394
20240319,094800,117166005800,73200,72500,73300,72500,32948
20240319,094700,114765205900,72500,73900,74100,72500,82588
20240319,094600,108702013500,74000,73900,74000,73600,46662
20240319,094500,105256025900,73900,73700,73900,73200,46057
20240319,094400,101864435900,73600,73000,73800,73000,23680
20240319,094300,100123976400,73100,73000,73600,72900,34205
20240319,094200,97615769400,73000,73400,73600,72600,47565
20240319,094100,94124385400,73400,72600,73500,72600,51570
20240319,094000,90351785100,72700,73000,73000,72500,14247
20240319,093900,89315253200,72900,71900,73000,71900,26112
20240319,093800,87421332300,71900,72100,72300,71900,12187
20240319,093700,86542326800,72000,71800,72300,71800,22426
20240319,093600,84927147900,71800,72400,72500,71800,32967
20240319,093500,82551344300,72500,72600,72800,72000,46511
20240319,093400,79184313500,72700,73200,73400,72500,47345
20240319,093300,75729456100,73300,73000,73300,72700,54799
20240319,093200,71726449600,72900,72100,73100,72100,85749
20240319,093100,65484491500,72100,72100,72200,71800,19560
20240319,093000,64075082300,72000,72400,72400,71900,32482
20240319,092900,61730243000,72300,70900,72700,70900,97668
20240319,092800,54688289900,70900,70900,71000,70700,11555
20240319,092700,53868796800,70800,71100,71100,70700,6511
20240319,092600,53406756400,71000,70400,71100,70300,13460
20240319,092500,52453964300,70300,70600,70600,70200,9321
20240319,092400,51797862200,70500,70200,70600,70100,9970
20240319,092300,51096500500,70200,70900,70900,70000,30365
20240319,092200,48957362700,70900,71500,71500,70800,16563
20240319,092100,47779721700,71500,70800,71700,70400,29653
20240319,092000,45674096400,70800,71300,71400,70700,10445
20240319,091900,44932988900,71300,70400,71400,70400,16057
20240319,091800,43795195900,70400,71100,71700,70400,36286
20240319,091700,41216188100,71300,71700,71700,70700,27797
20240319,091600,39239858800,71600,71800,71800,71200,43573
20240319,091500,36123826900,71800,71200,72000,70700,69793
20240319,091400,31140208200,71100,70600,71200,70500,45789
20240319,091300,27890208600,70600,70600,70800,70100,18446
20240319,091200,26590311300,70600,70500,70700,70300,16219
20240319,091100,25445728000,70500,69800,70500,69700,18221
20240319,091000,24165594400,69800,70400,70500,69500,21228
20240319,090900,22680184800,70300,69500,70500,69400,13635
20240319,090800,21725191500,69400,68600,69600,68200,24095
20240319,090700,20067975200,69000,69800,69900,68500,27568
20240319,090600,18156488100,69700,69600,70200,69600,11966
20240319,090500,17319843200,69500,70400,70500,69300,31424
20240319,090400,15126002800,70200,70500,70700,70200,25547
20240319,090300,13327214600,70600,70600,71400,70200,49841
20240319,090200,9789700000,70600,69700,70900,69700,51620
20240319,090100,6157135900,69600,69700,69900,69100,24828
20240319,090000,4429601600,69900,68400,70500,68300,62981