KissMeData/141080/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,202100,99870991500,60000,60000,60000,60000,14477
20240305,202000,99870991500,60000,60000,60000,60000,0
20240305,201900,99870991500,60000,60000,60000,60000,0
20240305,201800,99870991500,60000,60000,60000,60000,0
20240305,201700,99870991500,60000,60000,60000,60000,0
20240305,201600,99870991500,60000,60000,60000,60000,0
20240305,201500,99870991500,60000,60000,60000,60000,0
20240305,201400,99870991500,60000,60000,60000,60000,0
20240305,201300,99870991500,60000,60000,60000,60000,0
20240305,201200,99870991500,60000,60000,60000,60000,0
20240305,201100,99870991500,60000,60000,60000,60000,0
20240305,201000,99870991500,60000,60000,60000,60000,0
20240305,200900,99870991500,60000,60000,60000,60000,0
20240305,200800,99870991500,60000,60000,60000,60000,0
20240305,200700,99870991500,60000,60000,60000,60000,0
20240305,200600,99870991500,60000,60000,60000,60000,0
20240305,200500,99870991500,60000,60000,60000,60000,0
20240305,200400,99870991500,60000,60000,60000,60000,0
20240305,200300,99870991500,60000,60000,60000,60000,0
20240305,200200,99870991500,60000,60000,60000,60000,0
20240305,200100,99870991500,60000,60000,60000,60000,0
20240305,200000,99870991500,60000,60000,60000,60000,0
20240305,195900,99870991500,60000,60000,60000,60000,0
20240305,195800,99870991500,60000,60000,60000,60000,0
20240305,195700,99870991500,60000,60000,60000,60000,0
20240305,195600,99870991500,60000,60000,60000,60000,0
20240305,195500,99870991500,60000,60000,60000,60000,0
20240305,195400,99870991500,60000,60000,60000,60000,0
20240305,195300,99870991500,60000,60000,60000,60000,0
20240305,195200,99870991500,60000,60000,60000,60000,0
20240305,195100,99870991500,60000,60000,60000,60000,14477
20240305,195000,99870991500,60000,60000,60000,60000,0
20240305,194900,99870991500,60000,60000,60000,60000,0
20240305,194800,99870991500,60000,60000,60000,60000,0
20240305,194700,99870991500,60000,60000,60000,60000,0
20240305,194600,99870991500,60000,60000,60000,60000,0
20240305,194500,99870991500,60000,60000,60000,60000,0
20240305,194400,99870991500,60000,60000,60000,60000,0
20240305,194300,99870991500,60000,60000,60000,60000,0
20240305,194200,99870991500,60000,60000,60000,60000,0
20240305,194100,99870991500,60000,60000,60000,60000,0
20240305,194000,99870991500,60000,60000,60000,60000,0
20240305,193900,99870991500,60000,60000,60000,60000,0
20240305,193800,99870991500,60000,60000,60000,60000,0
20240305,193700,99870991500,60000,60000,60000,60000,0
20240305,193600,99870991500,60000,60000,60000,60000,0
20240305,193500,99870991500,60000,60000,60000,60000,0
20240305,193400,99870991500,60000,60000,60000,60000,0
20240305,193300,99870991500,60000,60000,60000,60000,0
20240305,193200,99870991500,60000,60000,60000,60000,0
20240305,193100,99870991500,60000,60000,60000,60000,0
20240305,193000,99870991500,60000,60000,60000,60000,0
20240305,192900,99870991500,60000,60000,60000,60000,0
20240305,192800,99870991500,60000,60000,60000,60000,0
20240305,192700,99870991500,60000,60000,60000,60000,0
20240305,192600,99870991500,60000,60000,60000,60000,0
20240305,192500,99870991500,60000,60000,60000,60000,0
20240305,192400,99870991500,60000,60000,60000,60000,0
20240305,192300,99870991500,60000,60000,60000,60000,0
20240305,192200,99870991500,60000,60000,60000,60000,0
20240305,192100,99870991500,60000,60000,60000,60000,14477
20240305,192000,99870991500,60000,60000,60000,60000,0
20240305,191900,99870991500,60000,60000,60000,60000,0
20240305,191800,99870991500,60000,60000,60000,60000,0
20240305,191700,99870991500,60000,60000,60000,60000,0
20240305,191600,99870991500,60000,60000,60000,60000,0
20240305,191500,99870991500,60000,60000,60000,60000,0
20240305,191400,99870991500,60000,60000,60000,60000,0
20240305,191300,99870991500,60000,60000,60000,60000,0
20240305,191200,99870991500,60000,60000,60000,60000,0
20240305,191100,99870991500,60000,60000,60000,60000,0
20240305,191000,99870991500,60000,60000,60000,60000,0
20240305,190900,99870991500,60000,60000,60000,60000,0
20240305,190800,99870991500,60000,60000,60000,60000,0
20240305,190700,99870991500,60000,60000,60000,60000,0
20240305,190600,99870991500,60000,60000,60000,60000,0
20240305,190500,99870991500,60000,60000,60000,60000,0
20240305,190400,99870991500,60000,60000,60000,60000,0
20240305,190300,99870991500,60000,60000,60000,60000,0
20240305,190200,99870991500,60000,60000,60000,60000,0
20240305,190100,99870991500,60000,60000,60000,60000,0
20240305,190000,99870991500,60000,60000,60000,60000,0
20240305,185900,99870991500,60000,60000,60000,60000,0
20240305,185800,99870991500,60000,60000,60000,60000,0
20240305,185700,99870991500,60000,60000,60000,60000,0
20240305,185600,99870991500,60000,60000,60000,60000,0
20240305,185500,99870991500,60000,60000,60000,60000,0
20240305,185400,99870991500,60000,60000,60000,60000,0
20240305,185300,99870991500,60000,60000,60000,60000,0
20240305,185200,99870991500,60000,60000,60000,60000,0
20240305,185100,99870991500,60000,60000,60000,60000,14477
20240305,185000,99870991500,60000,60000,60000,60000,0
20240305,184900,99870991500,60000,60000,60000,60000,0
20240305,184800,99870991500,60000,60000,60000,60000,0
20240305,184700,99870991500,60000,60000,60000,60000,0
20240305,184600,99870991500,60000,60000,60000,60000,0
20240305,184500,99870991500,60000,60000,60000,60000,0
20240305,184400,99870991500,60000,60000,60000,60000,0
20240305,184300,99870991500,60000,60000,60000,60000,0
20240305,184200,99870991500,60000,60000,60000,60000,0
20240305,184100,99870991500,60000,60000,60000,60000,0
20240305,184000,99870991500,60000,60000,60000,60000,0
20240305,183900,99870991500,60000,60000,60000,60000,0
20240305,183800,99870991500,60000,60000,60000,60000,0
20240305,183700,99870991500,60000,60000,60000,60000,0
20240305,183600,99870991500,60000,60000,60000,60000,0
20240305,183500,99870991500,60000,60000,60000,60000,0
20240305,183400,99870991500,60000,60000,60000,60000,0
20240305,183300,99870991500,60000,60000,60000,60000,0
20240305,183200,99870991500,60000,60000,60000,60000,0
20240305,183100,99870991500,60000,60000,60000,60000,0
20240305,183000,99870991500,60000,60000,60000,60000,0
20240305,182900,99870991500,60000,60000,60000,60000,0
20240305,182800,99870991500,60000,60000,60000,60000,0
20240305,182700,99870991500,60000,60000,60000,60000,0
20240305,182600,99870991500,60000,60000,60000,60000,0
20240305,182500,99870991500,60000,60000,60000,60000,0
20240305,182400,99870991500,60000,60000,60000,60000,0
20240305,182300,99870991500,60000,60000,60000,60000,0
20240305,182200,99870991500,60000,60000,60000,60000,0
20240305,182100,99870991500,60000,60000,60000,60000,14477
20240305,182000,99870991500,60000,60000,60000,60000,0
20240305,181900,99870991500,60000,60000,60000,60000,0
20240305,181800,99870991500,60000,60000,60000,60000,0
20240305,181700,99870991500,60000,60000,60000,60000,0
20240305,181600,99870991500,60000,60000,60000,60000,0
20240305,181500,99870991500,60000,60000,60000,60000,0
20240305,181400,99870991500,60000,60000,60000,60000,0
20240305,181300,99870991500,60000,60000,60000,60000,0
20240305,181200,99870991500,60000,60000,60000,60000,0
20240305,181100,99870991500,60000,60000,60000,60000,0
20240305,181000,99870991500,60000,60000,60000,60000,0
20240305,180900,99870991500,60000,60000,60000,60000,0
20240305,180800,99870991500,60000,60000,60000,60000,0
20240305,180700,99870991500,60000,60000,60000,60000,0
20240305,180600,99870991500,60000,60000,60000,60000,0
20240305,180500,99870991500,60000,60000,60000,60000,0
20240305,180400,99870991500,60000,60000,60000,60000,0
20240305,180300,99870991500,60000,60000,60000,60000,0
20240305,180200,99870991500,60000,60000,60000,60000,0
20240305,180100,99870991500,60000,60000,60000,60000,0
20240305,180000,99870991500,60000,60000,60000,60000,0
20240305,175900,99870991500,60000,60000,60000,60000,0
20240305,175800,99870991500,60000,60000,60000,60000,0
20240305,175700,99870991500,60000,60000,60000,60000,0
20240305,175600,99870991500,60000,60000,60000,60000,0
20240305,175500,99870991500,60000,60000,60000,60000,0
20240305,175400,99870991500,60000,60000,60000,60000,0
20240305,175300,99870991500,60000,60000,60000,60000,0
20240305,175200,99870991500,60000,60000,60000,60000,0
20240305,175100,99870991500,60000,60000,60000,60000,14477
20240305,175000,99870991500,60000,60000,60000,60000,0
20240305,174900,99870991500,60000,60000,60000,60000,0
20240305,174800,99870991500,60000,60000,60000,60000,0
20240305,174700,99870991500,60000,60000,60000,60000,0
20240305,174600,99870991500,60000,60000,60000,60000,0
20240305,174500,99870991500,60000,60000,60000,60000,0
20240305,174400,99870991500,60000,60000,60000,60000,0
20240305,174300,99870991500,60000,60000,60000,60000,0
20240305,174200,99870991500,60000,60000,60000,60000,0
20240305,174100,99870991500,60000,60000,60000,60000,0
20240305,174000,99870991500,60000,60000,60000,60000,0
20240305,173900,99870991500,60000,60000,60000,60000,0
20240305,173800,99870991500,60000,60000,60000,60000,0
20240305,173700,99870991500,60000,60000,60000,60000,0
20240305,173600,99870991500,60000,60000,60000,60000,0
20240305,173500,99870991500,60000,60000,60000,60000,0
20240305,173400,99870991500,60000,60000,60000,60000,0
20240305,173300,99870991500,60000,60000,60000,60000,0
20240305,173200,99870991500,60000,60000,60000,60000,0
20240305,173100,99870991500,60000,60000,60000,60000,0
20240305,173000,99870991500,60000,60000,60000,60000,0
20240305,172900,99870991500,60000,60000,60000,60000,0
20240305,172800,99870991500,60000,60000,60000,60000,0
20240305,172700,99870991500,60000,60000,60000,60000,0
20240305,172600,99870991500,60000,60000,60000,60000,0
20240305,172500,99870991500,60000,60000,60000,60000,0
20240305,172400,99870991500,60000,60000,60000,60000,0
20240305,172300,99870991500,60000,60000,60000,60000,0
20240305,172200,99870991500,60000,60000,60000,60000,0
20240305,172100,99870991500,60000,60000,60000,60000,14477
20240305,172000,99870991500,60000,60000,60000,60000,0
20240305,171900,99870991500,60000,60000,60000,60000,0
20240305,171800,99870991500,60000,60000,60000,60000,0
20240305,171700,99870991500,60000,60000,60000,60000,0
20240305,171600,99870991500,60000,60000,60000,60000,0
20240305,171500,99870991500,60000,60000,60000,60000,0
20240305,171400,99870991500,60000,60000,60000,60000,0
20240305,171300,99870991500,60000,60000,60000,60000,0
20240305,171200,99870991500,60000,60000,60000,60000,0
20240305,171100,99870991500,60000,60000,60000,60000,0
20240305,171000,99870991500,60000,60000,60000,60000,0
20240305,170900,99870991500,60000,60000,60000,60000,0
20240305,170800,99870991500,60000,60000,60000,60000,0
20240305,170700,99870991500,60000,60000,60000,60000,0
20240305,170600,99870991500,60000,60000,60000,60000,0
20240305,170500,99870991500,60000,60000,60000,60000,0
20240305,170400,99870991500,60000,60000,60000,60000,0
20240305,170300,99870991500,60000,60000,60000,60000,0
20240305,170200,99870991500,60000,60000,60000,60000,0
20240305,170100,99870991500,60000,60000,60000,60000,0
20240305,170000,99870991500,60000,60000,60000,60000,0
20240305,165900,99870991500,60000,60000,60000,60000,0
20240305,165800,99870991500,60000,60000,60000,60000,0
20240305,165700,99870991500,60000,60000,60000,60000,0
20240305,165600,99870991500,60000,60000,60000,60000,0
20240305,165500,99870991500,60000,60000,60000,60000,0
20240305,165400,99870991500,60000,60000,60000,60000,0
20240305,165300,99870991500,60000,60000,60000,60000,0
20240305,165200,99870991500,60000,60000,60000,60000,0
20240305,165100,99870991500,60000,60000,60000,60000,14477
20240305,165000,99870991500,60000,60000,60000,60000,0
20240305,164900,99870991500,60000,60000,60000,60000,0
20240305,164800,99870991500,60000,60000,60000,60000,0
20240305,164700,99870991500,60000,60000,60000,60000,0
20240305,164600,99870991500,60000,60000,60000,60000,0
20240305,164500,99870991500,60000,60000,60000,60000,0
20240305,164400,99870991500,60000,60000,60000,60000,0
20240305,164300,99870991500,60000,60000,60000,60000,0
20240305,164200,99870991500,60000,60000,60000,60000,0
20240305,164100,99870991500,60000,60000,60000,60000,0
20240305,164000,99870991500,60000,60000,60000,60000,0
20240305,163900,99870991500,60000,60000,60000,60000,0
20240305,163800,99870991500,60000,60000,60000,60000,0
20240305,163700,99870991500,60000,60000,60000,60000,0
20240305,163600,99870991500,60000,60000,60000,60000,0
20240305,163500,99870991500,60000,60000,60000,60000,0
20240305,163400,99870991500,60000,60000,60000,60000,0
20240305,163300,99870991500,60000,60000,60000,60000,0
20240305,163200,99870991500,60000,60000,60000,60000,0
20240305,163100,99870991500,60000,60000,60000,60000,0
20240305,163000,99870991500,60000,60000,60000,60000,0
20240305,162900,99870991500,60000,60000,60000,60000,0
20240305,162800,99870991500,60000,60000,60000,60000,0
20240305,162700,99870991500,60000,60000,60000,60000,0
20240305,162600,99870991500,60000,60000,60000,60000,0
20240305,162500,99870991500,60000,60000,60000,60000,0
20240305,162400,99870991500,60000,60000,60000,60000,0
20240305,162300,99870991500,60000,60000,60000,60000,0
20240305,162200,99870991500,60000,60000,60000,60000,0
20240305,162100,99870991500,60000,60000,60000,60000,14477
20240305,162000,99870991500,60000,60000,60000,60000,0
20240305,161900,99870991500,60000,60000,60000,60000,0
20240305,161800,99870991500,60000,60000,60000,60000,0
20240305,161700,99870991500,60000,60000,60000,60000,0
20240305,161600,99870991500,60000,60000,60000,60000,0
20240305,161500,99870991500,60000,60000,60000,60000,0
20240305,161400,99870991500,60000,60000,60000,60000,0
20240305,161300,99870991500,60000,60000,60000,60000,0
20240305,161200,99870991500,60000,60000,60000,60000,0
20240305,161100,99870991500,60000,60000,60000,60000,0
20240305,161000,99870991500,60000,60000,60000,60000,0
20240305,160900,99870991500,60000,60000,60000,60000,0
20240305,160800,99870991500,60000,60000,60000,60000,0
20240305,160700,99870991500,60000,60000,60000,60000,0
20240305,160600,99870991500,60000,60000,60000,60000,0
20240305,160500,99870991500,60000,60000,60000,60000,0
20240305,160400,99870991500,60000,60000,60000,60000,0
20240305,160300,99870991500,60000,60000,60000,60000,0
20240305,160200,99870991500,60000,60000,60000,60000,0
20240305,160100,99870991500,60000,60000,60000,60000,0
20240305,160000,99870991500,60000,60000,60000,60000,0
20240305,155900,99870991500,60000,60000,60000,60000,0
20240305,155800,99870991500,60000,60000,60000,60000,0
20240305,155700,99870991500,60000,60000,60000,60000,0
20240305,155600,99870991500,60000,60000,60000,60000,0
20240305,155500,99870991500,60000,60000,60000,60000,0
20240305,155400,99870991500,60000,60000,60000,60000,0
20240305,155300,99870991500,60000,60000,60000,60000,0
20240305,155200,99870991500,60000,60000,60000,60000,0
20240305,155100,99870991500,60000,60000,60000,60000,14477
20240305,155000,99870991500,60000,60000,60000,60000,0
20240305,154900,99870991500,60000,60000,60000,60000,0
20240305,154800,99870991500,60000,60000,60000,60000,0
20240305,154700,99870991500,60000,60000,60000,60000,0
20240305,154600,99870991500,60000,60000,60000,60000,0
20240305,154500,99870991500,60000,60000,60000,60000,0
20240305,154400,99870991500,60000,60000,60000,60000,0
20240305,154300,99870991500,60000,60000,60000,60000,0
20240305,154200,99870991500,60000,60000,60000,60000,0
20240305,154100,99870991500,60000,60000,60000,60000,0
20240305,154000,99870991500,60000,60000,60000,60000,0
20240305,153900,99870991500,60000,60000,60000,60000,0
20240305,153800,99870991500,60000,60000,60000,60000,0
20240305,153700,99870991500,60000,60000,60000,60000,0
20240305,153600,99870991500,60000,60000,60000,60000,0
20240305,153500,99870991500,60000,60000,60000,60000,0
20240305,153400,99870991500,60000,60000,60000,60000,0
20240305,153300,99870991500,60000,60000,60000,60000,0
20240305,153200,99870991500,60000,60000,60000,60000,0
20240305,153100,99870991500,60000,60000,60000,60000,0
20240305,153000,99870991500,60000,60000,60000,60000,14477
20240305,152900,99002371500,60000,60000,60000,60000,0
20240305,152800,99002371500,60000,60000,60000,60000,0
20240305,152700,99002371500,60000,60000,60000,60000,0
20240305,152600,99002371500,60000,60000,60000,60000,0
20240305,152500,99002371500,60000,60000,60000,60000,0
20240305,152400,99002371500,60000,60000,60000,60000,0
20240305,152300,99002371500,60000,60000,60000,60000,0
20240305,152200,99002371500,60000,60000,60000,60000,0
20240305,152100,99002371500,60000,60000,60000,60000,0
20240305,152000,99002371500,60000,60000,60000,60000,0
20240305,151900,99002371500,60000,60100,60100,59900,6061
20240305,151800,98638638300,60100,60100,60100,60000,1322
20240305,151700,98559211900,60100,60100,60100,60000,1600
20240305,151600,98463110800,60100,60100,60200,60000,2112
20240305,151500,98336184100,60100,59900,60100,59900,7975
20240305,151400,97857612700,60000,60000,60000,59800,2565
20240305,151300,97703922800,60000,60000,60000,59800,2368
20240305,151200,97562049700,59900,59700,60000,59700,7369
20240305,151100,97121346100,59800,60000,60100,59700,10160
20240305,151000,96513379200,60000,60000,60100,59900,6334
20240305,150900,96133464400,59900,60100,60100,59900,6141
20240305,150800,95765154700,60100,60000,60200,59900,5909
20240305,150700,95410328800,60000,60000,60200,59900,7389
20240305,150600,94966677900,60000,60200,60200,59900,8024
20240305,150500,94484811700,60200,60200,60300,60100,4388
20240305,150400,94220678000,60300,60200,60400,60100,5264
20240305,150300,93903624200,60300,60200,60400,60200,2594
20240305,150200,93747140500,60300,60400,60400,60200,2118
20240305,150100,93619398800,60300,60400,60400,60300,1208
20240305,150000,93546462200,60300,60300,60400,60200,1830
20240305,145900,93436016600,60300,60300,60500,60200,6010
20240305,145800,93073442700,60400,60400,60400,60200,4549
20240305,145700,92798978100,60500,60400,60600,60400,4617
20240305,145600,92519785700,60500,60500,60600,60400,3003
20240305,145500,92338043100,60500,60500,60600,60400,4202
20240305,145400,92083900200,60400,60500,60500,60400,5019
20240305,145300,91780496700,60400,60300,60500,60200,6941
20240305,145200,91361373700,60300,60300,60300,60000,4580
20240305,145100,91085896900,60300,60200,60300,60100,4155
20240305,145000,90835579500,60200,60400,60400,60100,5499
20240305,144900,90504266600,60400,60500,60500,60300,3000
20240305,144800,90323099900,60400,60300,60500,60300,2561
20240305,144700,90168358000,60400,60400,60500,60300,5008
20240305,144600,89865649900,60400,60100,60500,60100,7024
20240305,144500,89441971300,60100,59900,60200,59800,4698
20240305,144400,89160207600,59900,59800,59900,59700,4088
20240305,144300,88915665200,59800,59800,60000,59700,7534
20240305,144200,88464614200,59800,59900,60000,59800,6671
20240305,144100,88065167600,60000,59900,60100,59700,6326
20240305,144000,87686311700,59900,60200,60200,59900,8924
20240305,143900,87150693500,60200,60300,60300,60100,12433
20240305,143800,86402024000,60300,60300,60400,60200,6819
20240305,143700,85990718700,60300,60400,60500,60300,7411
20240305,143600,85543105600,60400,60600,60600,60400,6793
20240305,143500,85132204900,60600,60600,60600,60500,3459
20240305,143400,84922600900,60600,60600,60600,60500,3951
20240305,143300,84683285700,60600,60600,60600,60500,3782
20240305,143200,84454276000,60600,60500,60600,60400,2999
20240305,143100,84272821100,60600,60600,60700,60400,8465
20240305,143000,83760257500,60600,60500,60600,60400,7943
20240305,142900,83279428100,60400,60500,60500,60400,3722
20240305,142800,83054396900,60500,60300,60500,60200,7987
20240305,142700,82572359300,60200,60200,60300,60100,5429
20240305,142600,82245297600,60200,60400,60400,60200,10739
20240305,142500,81598027600,60400,60200,60500,60200,6173
20240305,142400,81225150600,60200,60300,60500,60200,12904
20240305,142300,80446392500,60400,60600,60700,60300,9085
20240305,142200,79896563500,60600,60700,60800,60500,6374
20240305,142100,79510070400,60700,60600,60900,60500,15168
20240305,142000,78589647300,60700,60600,60800,60600,16402
20240305,141900,77593839700,60600,60800,60800,60500,11842
20240305,141800,76875364600,60700,60800,60900,60700,13933
20240305,141700,76028330100,60800,60500,60800,60400,18060
20240305,141600,74933650200,60500,60300,60500,60300,27395
20240305,141500,73279091500,60300,60300,60300,60200,10561
20240305,141400,72642370900,60300,60200,60300,60100,10883
20240305,141300,71986890300,60100,60200,60200,60100,7240
20240305,141200,71551099700,60200,60100,60200,60000,9651
20240305,141100,70970984000,60100,60000,60100,59900,20018
20240305,141000,69769433400,60000,59900,60000,59800,4810
20240305,140900,69481136000,59900,59900,60000,59800,2508
20240305,140800,69330942500,59900,59900,60000,59800,4047
20240305,140700,69088447300,59900,60000,60000,59900,1484
20240305,140600,68999493400,59900,59900,60000,59900,2903
20240305,140500,68825513400,59800,59900,59900,59800,3890
20240305,140400,68592540300,59900,59900,59900,59800,1666
20240305,140300,68492821300,59800,59700,59900,59700,1713
20240305,140200,68390364500,59700,59800,59900,59600,3434
20240305,140100,68185289400,59800,60100,60100,59800,5391
20240305,140000,67862471000,60000,60000,60100,59900,12390
20240305,135900,67119051600,60000,59900,60000,59800,3800
20240305,135800,66891390300,59900,59800,59900,59700,3688
20240305,135700,66670844600,59700,59800,59900,59700,2767
20240305,135600,66505365100,59800,59900,59900,59800,3706
20240305,135500,66283534300,59800,59500,59900,59500,10343
20240305,135400,65666142900,59500,59500,59600,59400,2175
20240305,135300,65536599400,59500,59600,59600,59400,4156
20240305,135200,65289267400,59500,59600,59600,59400,3040
20240305,135100,65108330400,59600,59500,59700,59400,5497
20240305,135000,64780764000,59500,59600,59600,59400,4914
20240305,134900,64488296500,59600,59700,59800,59500,5288
20240305,134800,64172798600,59700,59500,59700,59300,7561
20240305,134700,63723149000,59400,59700,59800,59400,9697
20240305,134600,63145417900,59800,59900,59900,59800,4146
20240305,134500,62897319900,59800,60000,60100,59700,12047
20240305,134400,62176019400,60000,60200,60200,59900,9734
20240305,134300,61591421100,60100,60200,60200,60100,6060
20240305,134200,61226887000,60200,60200,60200,60000,19721
20240305,134100,60040907600,60100,60000,60200,59900,39662
20240305,134000,57658604400,60000,59800,60000,59700,11999
20240305,133900,56939802800,59700,59700,59700,59600,5839
20240305,133800,56591421900,59600,59800,59800,59600,6685
20240305,133700,56192239800,59800,59900,59900,59700,11110
20240305,133600,55528356200,59900,60100,60100,59800,13077
20240305,133500,54744351000,60000,59900,60100,59800,17791
20240305,133400,53677384400,59900,60100,60100,59600,12939
20240305,133300,52902855900,60000,59900,60400,59800,87493
20240305,133200,47647887100,59800,59800,59900,59800,11200
20240305,133100,46977538400,59800,59900,59900,59700,10359
20240305,133000,46358033300,59800,59500,59900,59500,16279
20240305,132900,45384916800,59700,59300,59800,59300,20374
20240305,132800,44169309300,59400,59700,59900,59300,21566
20240305,132700,42883554100,59700,59700,59900,59600,25490
20240305,132600,41360601500,59700,59300,59700,59200,19070
20240305,132500,40226517400,59500,59200,59500,59000,18421
20240305,132400,39135183500,59200,59200,59300,59000,12428
20240305,132300,38399633500,59200,59200,59200,58800,12515
20240305,132200,37661375400,59100,58900,59200,58900,20914
20240305,132100,36427308100,58900,58700,58900,58700,3236
20240305,132000,36236956700,58800,58700,58800,58700,3188
20240305,131900,36049689900,58800,58700,58800,58700,1675
20240305,131800,35951222400,58700,58800,58800,58600,2049
20240305,131700,35830894800,58800,58500,58800,58500,2976
20240305,131600,35656290700,58600,58700,58700,58500,7367
20240305,131500,35224369500,58700,58600,58800,58500,15085
20240305,131400,34339097400,58500,58500,58600,58400,4341
20240305,131300,34085180100,58400,58400,58400,58300,1603
20240305,131200,33991573200,58400,58500,58500,58300,2332
20240305,131100,33855347400,58500,58500,58500,58400,2130
20240305,131000,33730885500,58500,58500,58500,58400,3325
20240305,130900,33536442900,58400,58400,58500,58300,4797
20240305,130800,33256218800,58400,58300,58400,58300,700
20240305,130700,33215356500,58300,58300,58300,58200,2383
20240305,130600,33076430600,58300,58300,58300,58200,809
20240305,130500,33029285500,58300,58300,58400,58200,2038
20240305,130400,32910477800,58300,58200,58300,58200,507
20240305,130300,32880921800,58300,58300,58300,58200,1147
20240305,130200,32814077100,58300,58400,58400,58200,1494
20240305,130100,32726996500,58400,58400,58400,58200,2149
20240305,130000,32601677800,58300,58400,58400,58300,1312
20240305,125900,32525146400,58400,58400,58400,58300,994
20240305,125800,32467146600,58400,58400,58400,58200,2725
20240305,125700,32308207600,58300,58300,58400,58200,5258
20240305,125600,32001480100,58300,58200,58300,58200,3649
20240305,125500,31788962200,58100,58100,58200,58000,1097
20240305,125400,31725229800,58100,57900,58100,57900,1398
20240305,125300,31644119000,57900,57900,58000,57800,1028
20240305,125200,31584558900,57800,57800,57900,57800,204
20240305,125100,31572761800,57800,57800,57900,57700,1078
20240305,125000,31510426300,57800,57800,57900,57700,3160
20240305,124900,31327864900,57900,57900,57900,57800,970
20240305,124800,31271722500,57900,57800,58000,57800,647
20240305,124700,31234240200,57900,57900,58000,57800,1678
20240305,124600,31137079800,58000,58100,58200,57800,3386
20240305,124500,30940940000,58100,58200,58200,58100,1109
20240305,124400,30876482100,58200,58200,58200,58100,678
20240305,124300,30837023600,58200,58200,58300,58100,1357
20240305,124200,30758031600,58200,58100,58300,58000,6993
20240305,124100,30350999200,58100,58200,58200,58000,1893
20240305,124000,30240992400,58200,58000,58200,57900,4161
20240305,123900,29999555500,58000,58100,58100,57900,2359
20240305,123800,29862689900,58100,58200,58200,58100,591
20240305,123700,29828333600,58100,58200,58200,58100,2061
20240305,123600,29708521200,58100,58100,58200,58000,2290
20240305,123500,29575435500,58000,58000,58100,57900,1363
20240305,123400,29496383100,58000,58200,58200,58000,4422
20240305,123300,29239698800,58100,58100,58300,58100,5163
20240305,123200,28939196700,58100,58000,58100,58000,4365
20240305,123100,28685606800,57900,58000,58100,57900,2172
20240305,123000,28559633600,58000,57900,58100,57900,7656
20240305,122900,28115611400,57900,57900,58000,57900,569
20240305,122800,28082615400,58000,57800,58000,57700,5376
20240305,122700,27771488400,57800,57800,57900,57700,3002
20240305,122600,27597984400,57800,57800,57800,57700,775
20240305,122500,27553199300,57800,57600,57800,57500,3725
20240305,122400,27338490400,57600,57400,57600,57400,647
20240305,122300,27301278700,57400,57400,57600,57400,929
20240305,122200,27247878500,57500,57500,57600,57400,2068
20240305,122100,27128921600,57500,57600,57600,57400,499
20240305,122000,27100214600,57400,57400,57600,57300,3498
20240305,121900,26899144200,57300,57400,57400,57300,273
20240305,121800,26883489300,57400,57400,57400,57300,527
20240305,121700,26853247400,57400,57400,57400,57300,166
20240305,121600,26843727200,57300,57400,57400,57300,354
20240305,121500,26823433100,57300,57300,57500,57300,1149
20240305,121400,26757487400,57400,57200,57400,57200,458
20240305,121300,26731243800,57200,57300,57300,57200,215
20240305,121200,26718940400,57300,57300,57400,57200,1029
20240305,121100,26660042300,57200,57300,57400,57200,260
20240305,121000,26645144400,57400,57300,57400,57300,916
20240305,120900,26592626900,57300,57200,57400,57200,1127
20240305,120800,26528083900,57200,57100,57200,57100,980
20240305,120700,26472034000,57100,57200,57200,57100,333
20240305,120600,26453012100,57200,57100,57200,57100,350
20240305,120500,26433011400,57100,57200,57200,57000,2461
20240305,120400,26292489400,57200,57200,57300,57100,1592
20240305,120300,26201449300,57300,57300,57400,57200,6234
20240305,120200,25844230900,57400,57300,57400,57300,489
20240305,120100,25816179500,57300,57400,57400,57300,204
20240305,120000,25804487800,57300,57400,57400,57300,365
20240305,115900,25783553500,57400,57400,57400,57300,455
20240305,115800,25757467400,57300,57300,57400,57300,580
20240305,115700,25724205200,57400,57400,57500,57300,2694
20240305,115600,25569551100,57400,57500,57500,57400,490
20240305,115500,25541420400,57500,57400,57500,57400,537
20240305,115400,25510590300,57400,57400,57500,57400,576
20240305,115300,25477506600,57400,57400,57500,57400,435
20240305,115200,25452531600,57400,57500,57500,57400,514
20240305,115100,25423018000,57500,57400,57500,57400,658
20240305,115000,25385237200,57500,57400,57500,57400,606
20240305,114900,25350444900,57400,57400,57500,57300,558
20240305,114800,25318414900,57400,57400,57500,57300,713
20240305,114700,25277481000,57300,57400,57500,57300,823
20240305,114600,25230259600,57300,57400,57500,57300,506
20240305,114500,25201238900,57500,57400,57500,57300,837
20240305,114400,25153150700,57400,57400,57500,57300,348
20240305,114300,25133196800,57500,57300,57500,57300,1032
20240305,114200,25074008800,57400,57500,57500,57300,3260
20240305,114100,24886904100,57500,57500,57500,57300,2289
20240305,114000,24755510600,57400,57400,57500,57400,423
20240305,113900,24731223900,57400,57400,57500,57300,1492
20240305,113800,24645583400,57400,57300,57400,57300,238
20240305,113700,24631934000,57300,57400,57500,57300,988
20240305,113600,24575246300,57300,57400,57500,57300,731
20240305,113500,24533283000,57500,57300,57500,57300,582
20240305,113400,24499875200,57300,57400,57500,57300,999
20240305,113300,24442529100,57500,57400,57500,57300,387
20240305,113200,24420313200,57400,57400,57500,57300,839
20240305,113100,24372162300,57300,57300,57400,57300,667
20240305,113000,24333917300,57300,57200,57300,57200,595
20240305,112900,24299844200,57400,57300,57400,57200,1093
20240305,112800,24237212200,57200,57300,57300,57200,385
20240305,112700,24215173200,57200,57300,57300,57200,343
20240305,112600,24195539500,57300,57300,57400,57200,323
20240305,112500,24177031000,57500,57200,57500,57200,1206
20240305,112400,24107820100,57200,57300,57400,57200,689
20240305,112300,24068322000,57300,57300,57400,57300,377
20240305,112200,24046714700,57400,57400,57400,57300,457
20240305,112100,24020507700,57300,57400,57400,57300,438
20240305,112000,23995397300,57400,57200,57400,57200,948
20240305,111900,23941111500,57200,57200,57300,57100,1284
20240305,111800,23867665900,57200,57100,57200,57100,379
20240305,111700,23845999300,57200,57200,57300,57100,1341
20240305,111600,23769355200,57200,57200,57300,57200,1810
20240305,111500,23665813100,57300,57300,57300,57200,444
20240305,111400,23640400300,57300,57300,57400,57200,641
20240305,111300,23603709500,57300,57200,57400,57200,775
20240305,111200,23559312500,57200,57200,57400,57200,520
20240305,111100,23529520700,57300,57300,57400,57200,449
20240305,111000,23503801300,57200,57200,57300,57200,525
20240305,110900,23473752700,57200,57300,57400,57200,596
20240305,110800,23439593900,57300,57300,57300,57200,203
20240305,110700,23427969000,57300,57300,57400,57200,1232
20240305,110600,23357397800,57300,57300,57400,57300,897
20240305,110500,23305984500,57300,57300,57400,57300,604
20240305,110400,23271371700,57200,57300,57400,57200,479
20240305,110300,23243944600,57200,57400,57400,57200,1336
20240305,110200,23167376100,57400,57300,57400,57300,615
20240305,110100,23132101500,57300,57400,57400,57300,758
20240305,110000,23088641500,57400,57400,57400,57300,567
20240305,105900,23056127900,57400,57400,57400,57300,508
20240305,105800,23026970200,57300,57300,57400,57300,368
20240305,105700,23005879700,57400,57400,57400,57300,1119
20240305,105600,22941696600,57400,57200,57400,57200,1179
20240305,105500,22874143800,57200,57300,57300,57200,1010
20240305,105400,22816308700,57200,57200,57200,57100,1179
20240305,105300,22748897700,57200,57100,57200,57100,1395
20240305,105200,22669234500,57100,57200,57300,57100,1165
20240305,105100,22602617700,57200,57300,57400,57200,2263
20240305,105000,22472986500,57300,57400,57500,57300,1616
20240305,104900,22380291100,57400,57400,57500,57300,2251
20240305,104800,22251057200,57500,57500,57600,57400,1149
20240305,104700,22184992300,57400,57400,57500,57400,909
20240305,104600,22132749900,57400,57500,57500,57400,234
20240305,104500,22119305700,57400,57400,57500,57400,714
20240305,104400,22078290100,57400,57400,57500,57300,424
20240305,104300,22053952600,57400,57400,57400,57300,653
20240305,104200,22016500400,57400,57300,57400,57300,684
20240305,104100,21977247400,57300,57200,57300,57200,2995
20240305,104000,21805810400,57200,57100,57200,57000,1618
20240305,103900,21713501200,57200,57000,57200,57000,3093
20240305,103800,21536959000,57000,57100,57100,57000,3965
20240305,103700,21310670200,57100,57100,57200,57100,2869
20240305,103600,21146802400,57100,57400,57400,57100,7075
20240305,103500,20741623800,57400,57500,57600,57400,2778
20240305,103400,20582079600,57500,57500,57600,57400,746
20240305,103300,20539176000,57500,57800,57900,57500,4514
20240305,103200,20278976000,57900,57800,57900,57800,1735
20240305,103100,20178589500,57900,57800,57900,57800,619
20240305,103000,20142786800,57800,57800,57900,57700,1934
20240305,102900,20030997600,57800,57800,57800,57700,480
20240305,102800,20003269700,57700,57800,57900,57700,2912
20240305,102700,19834944400,57800,57700,57800,57600,1005
20240305,102600,19776953200,57600,57700,57800,57600,1224
20240305,102500,19706339200,57800,57800,57800,57700,1499
20240305,102400,19619823000,57700,57800,57800,57700,624
20240305,102300,19583774500,57800,57900,57900,57700,2632
20240305,102200,19431517000,57900,57500,57900,57500,4907
20240305,102100,19148082700,57600,57400,57600,57400,2789
20240305,102000,18987622100,57500,57400,57500,57400,1505
20240305,101900,18901220600,57400,57400,57500,57300,1172
20240305,101800,18833963900,57400,57300,57500,57300,2611
20240305,101700,18684216200,57500,57500,57500,57300,4361
20240305,101600,18433796800,57500,57600,57600,57400,1668
20240305,101500,18337877800,57500,57800,57800,57500,2707
20240305,101400,18181962700,57800,58000,58100,57800,3464
20240305,101300,17981281400,58100,58000,58100,57900,4200
20240305,101200,17737651600,58000,58000,58100,57900,3131
20240305,101100,17556094500,58000,57900,58000,57900,10691
20240305,101000,16936288600,57900,58000,58000,57900,1591
20240305,100900,16844127400,57900,58000,58000,57800,2650
20240305,100800,16690573700,58000,58000,58000,57900,3156
20240305,100700,16507638500,58000,57600,58000,57600,10172
20240305,100600,15919284500,57600,57600,57700,57600,1265
20240305,100500,15846408100,57600,57700,57700,57600,912
20240305,100400,15793851000,57700,57700,57700,57600,760
20240305,100300,15750003800,57700,57700,57800,57600,3382
20240305,100200,15554861600,57600,57700,57700,57600,538
20240305,100100,15523847000,57600,57500,57600,57400,4211
20240305,100000,15281785400,57500,57400,57500,57300,868
20240305,095900,15231988100,57400,57300,57400,57200,1645
20240305,095800,15137678200,57300,57400,57500,57300,2005
20240305,095700,15022627600,57400,57500,57500,57200,1247
20240305,095600,14951099700,57500,57400,57500,57200,3188
20240305,095500,14768376000,57300,57400,57500,57300,1852
20240305,095400,14662039000,57500,57500,57600,57400,1026
20240305,095300,14603051600,57400,57600,57600,57400,3106
20240305,095200,14424365800,57700,57700,57800,57600,1618
20240305,095100,14331006000,57700,57700,57700,57600,2705
20240305,095000,14174934100,57700,57500,57700,57400,5556
20240305,094900,13855209000,57500,57300,57500,57100,2299
20240305,094800,13723450500,57300,57300,57300,57100,466
20240305,094700,13696771100,57300,57300,57300,57100,1192
20240305,094600,13628627500,57300,57200,57300,57100,2254
20240305,094500,13499746300,57300,57100,57500,57100,3412
20240305,094400,13304284100,57200,57200,57200,57000,2416
20240305,094300,13166408500,57100,57600,57700,57100,8213
20240305,094200,12695230000,57700,58000,58000,57600,14215
20240305,094100,11872943000,58000,57700,58000,57700,7876
20240305,094000,11417400400,57700,57600,57700,57500,5140
20240305,093900,11121170300,57600,57500,57600,57400,6799
20240305,093800,10729979600,57400,57400,57500,57400,2749
20240305,093700,10572096400,57500,57400,57500,57300,6534
20240305,093600,10197233500,57400,57400,57500,57300,3773
20240305,093500,9980660900,57400,57400,57600,57400,6627
20240305,093400,9599722300,57400,57400,57500,57300,9062
20240305,093300,9079185600,57400,57300,57400,57200,4572
20240305,093200,8817064100,57300,57200,57400,57200,3630
20240305,093100,8609122400,57200,57100,57200,57000,2243
20240305,093000,8481030900,57100,57100,57100,57000,2795
20240305,092900,8321461900,57000,57000,57100,56900,2383
20240305,092800,8185510000,56900,57000,57100,56900,2229
20240305,092700,8058512900,56900,57100,57100,56900,598
20240305,092600,8024435000,57100,57000,57100,56900,2672
20240305,092500,7872119500,57000,57000,57100,56800,3564
20240305,092400,7669069700,57000,57000,57100,56900,5354
20240305,092300,7363739400,57000,57100,57100,57000,2426
20240305,092200,7225347100,57100,57100,57200,56900,4426
20240305,092100,6972716300,57100,56800,57100,56700,3661
20240305,092000,6764312800,56800,56900,57000,56800,3400
20240305,091900,6571088100,56900,56700,57000,56600,2454
20240305,091800,6431408400,56800,56600,56800,56400,7621
20240305,091700,6000394300,56600,56800,56900,56600,5040
20240305,091600,5714747800,56700,56800,56800,56600,4965
20240305,091500,5433235900,56800,57100,57100,56800,2635
20240305,091400,5283452800,57100,56800,57100,56600,6892
20240305,091300,4891826200,56700,56900,56900,56700,4131
20240305,091200,4657123700,56900,57000,57200,56800,2224
20240305,091100,4530519100,57200,56900,57200,56800,3561
20240305,091000,4327704600,57000,56900,57000,56800,3102
20240305,090900,4151374600,57000,57300,57300,56900,6211
20240305,090800,3797094900,57200,57600,57700,57200,6861
20240305,090700,3403252000,57500,57300,57600,57200,9235
20240305,090600,2872502800,57300,57200,57400,57100,3614
20240305,090500,2665765900,57100,56900,57100,56900,1419
20240305,090400,2584915600,56700,56900,57100,56700,8016
20240305,090300,2129347700,56800,56700,56900,56700,3807
20240305,090200,1913091100,56600,56900,56900,56600,6473
20240305,090100,1545736200,56900,56800,57100,56700,6462
20240305,090000,1177748600,56800,57300,57300,56700,20097