KissMeData/141080/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,202100,113114256500,73300,73300,73300,73300,48694
20240314,202000,113114256500,73300,73300,73300,73300,0
20240314,201900,113114256500,73300,73300,73300,73300,0
20240314,201800,113114256500,73300,73300,73300,73300,0
20240314,201700,113114256500,73300,73300,73300,73300,0
20240314,201600,113114256500,73300,73300,73300,73300,0
20240314,201500,113114256500,73300,73300,73300,73300,0
20240314,201400,113114256500,73300,73300,73300,73300,0
20240314,201300,113114256500,73300,73300,73300,73300,0
20240314,201200,113114256500,73300,73300,73300,73300,0
20240314,201100,113114256500,73300,73300,73300,73300,0
20240314,201000,113114256500,73300,73300,73300,73300,0
20240314,200900,113114256500,73300,73300,73300,73300,0
20240314,200800,113114256500,73300,73300,73300,73300,0
20240314,200700,113114256500,73300,73300,73300,73300,0
20240314,200600,113114256500,73300,73300,73300,73300,0
20240314,200500,113114256500,73300,73300,73300,73300,0
20240314,200400,113114256500,73300,73300,73300,73300,0
20240314,200300,113114256500,73300,73300,73300,73300,0
20240314,200200,113114256500,73300,73300,73300,73300,0
20240314,200100,113114256500,73300,73300,73300,73300,0
20240314,200000,113114256500,73300,73300,73300,73300,0
20240314,195900,113114256500,73300,73300,73300,73300,0
20240314,195800,113114256500,73300,73300,73300,73300,0
20240314,195700,113114256500,73300,73300,73300,73300,0
20240314,195600,113114256500,73300,73300,73300,73300,0
20240314,195500,113114256500,73300,73300,73300,73300,0
20240314,195400,113114256500,73300,73300,73300,73300,0
20240314,195300,113114256500,73300,73300,73300,73300,0
20240314,195200,113114256500,73300,73300,73300,73300,0
20240314,195100,113114256500,73300,73300,73300,73300,48694
20240314,195000,113114256500,73300,73300,73300,73300,0
20240314,194900,113114256500,73300,73300,73300,73300,0
20240314,194800,113114256500,73300,73300,73300,73300,0
20240314,194700,113114256500,73300,73300,73300,73300,0
20240314,194600,113114256500,73300,73300,73300,73300,0
20240314,194500,113114256500,73300,73300,73300,73300,0
20240314,194400,113114256500,73300,73300,73300,73300,0
20240314,194300,113114256500,73300,73300,73300,73300,0
20240314,194200,113114256500,73300,73300,73300,73300,0
20240314,194100,113114256500,73300,73300,73300,73300,0
20240314,194000,113114256500,73300,73300,73300,73300,0
20240314,193900,113114256500,73300,73300,73300,73300,0
20240314,193800,113114256500,73300,73300,73300,73300,0
20240314,193700,113114256500,73300,73300,73300,73300,0
20240314,193600,113114256500,73300,73300,73300,73300,0
20240314,193500,113114256500,73300,73300,73300,73300,0
20240314,193400,113114256500,73300,73300,73300,73300,0
20240314,193300,113114256500,73300,73300,73300,73300,0
20240314,193200,113114256500,73300,73300,73300,73300,0
20240314,193100,113114256500,73300,73300,73300,73300,0
20240314,193000,113114256500,73300,73300,73300,73300,0
20240314,192900,113114256500,73300,73300,73300,73300,0
20240314,192800,113114256500,73300,73300,73300,73300,0
20240314,192700,113114256500,73300,73300,73300,73300,0
20240314,192600,113114256500,73300,73300,73300,73300,0
20240314,192500,113114256500,73300,73300,73300,73300,0
20240314,192400,113114256500,73300,73300,73300,73300,0
20240314,192300,113114256500,73300,73300,73300,73300,0
20240314,192200,113114256500,73300,73300,73300,73300,0
20240314,192100,113114256500,73300,73300,73300,73300,48694
20240314,192000,113114256500,73300,73300,73300,73300,0
20240314,191900,113114256500,73300,73300,73300,73300,0
20240314,191800,113114256500,73300,73300,73300,73300,0
20240314,191700,113114256500,73300,73300,73300,73300,0
20240314,191600,113114256500,73300,73300,73300,73300,0
20240314,191500,113114256500,73300,73300,73300,73300,0
20240314,191400,113114256500,73300,73300,73300,73300,0
20240314,191300,113114256500,73300,73300,73300,73300,0
20240314,191200,113114256500,73300,73300,73300,73300,0
20240314,191100,113114256500,73300,73300,73300,73300,0
20240314,191000,113114256500,73300,73300,73300,73300,0
20240314,190900,113114256500,73300,73300,73300,73300,0
20240314,190800,113114256500,73300,73300,73300,73300,0
20240314,190700,113114256500,73300,73300,73300,73300,0
20240314,190600,113114256500,73300,73300,73300,73300,0
20240314,190500,113114256500,73300,73300,73300,73300,0
20240314,190400,113114256500,73300,73300,73300,73300,0
20240314,190300,113114256500,73300,73300,73300,73300,0
20240314,190200,113114256500,73300,73300,73300,73300,0
20240314,190100,113114256500,73300,73300,73300,73300,0
20240314,190000,113114256500,73300,73300,73300,73300,0
20240314,185900,113114256500,73300,73300,73300,73300,0
20240314,185800,113114256500,73300,73300,73300,73300,0
20240314,185700,113114256500,73300,73300,73300,73300,0
20240314,185600,113114256500,73300,73300,73300,73300,0
20240314,185500,113114256500,73300,73300,73300,73300,0
20240314,185400,113114256500,73300,73300,73300,73300,0
20240314,185300,113114256500,73300,73300,73300,73300,0
20240314,185200,113114256500,73300,73300,73300,73300,0
20240314,185100,113114256500,73300,73300,73300,73300,48694
20240314,185000,113114256500,73300,73300,73300,73300,0
20240314,184900,113114256500,73300,73300,73300,73300,0
20240314,184800,113114256500,73300,73300,73300,73300,0
20240314,184700,113114256500,73300,73300,73300,73300,0
20240314,184600,113114256500,73300,73300,73300,73300,0
20240314,184500,113114256500,73300,73300,73300,73300,0
20240314,184400,113114256500,73300,73300,73300,73300,0
20240314,184300,113114256500,73300,73300,73300,73300,0
20240314,184200,113114256500,73300,73300,73300,73300,0
20240314,184100,113114256500,73300,73300,73300,73300,0
20240314,184000,113114256500,73300,73300,73300,73300,0
20240314,183900,113114256500,73300,73300,73300,73300,0
20240314,183800,113114256500,73300,73300,73300,73300,0
20240314,183700,113114256500,73300,73300,73300,73300,0
20240314,183600,113114256500,73300,73300,73300,73300,0
20240314,183500,113114256500,73300,73300,73300,73300,0
20240314,183400,113114256500,73300,73300,73300,73300,0
20240314,183300,113114256500,73300,73300,73300,73300,0
20240314,183200,113114256500,73300,73300,73300,73300,0
20240314,183100,113114256500,73300,73300,73300,73300,0
20240314,183000,113114256500,73300,73300,73300,73300,0
20240314,182900,113114256500,73300,73300,73300,73300,0
20240314,182800,113114256500,73300,73300,73300,73300,0
20240314,182700,113114256500,73300,73300,73300,73300,0
20240314,182600,113114256500,73300,73300,73300,73300,0
20240314,182500,113114256500,73300,73300,73300,73300,0
20240314,182400,113114256500,73300,73300,73300,73300,0
20240314,182300,113114256500,73300,73300,73300,73300,0
20240314,182200,113114256500,73300,73300,73300,73300,0
20240314,182100,113114256500,73300,73300,73300,73300,48694
20240314,182000,113114256500,73300,73300,73300,73300,0
20240314,181900,113114256500,73300,73300,73300,73300,0
20240314,181800,113114256500,73300,73300,73300,73300,0
20240314,181700,113114256500,73300,73300,73300,73300,0
20240314,181600,113114256500,73300,73300,73300,73300,0
20240314,181500,113114256500,73300,73300,73300,73300,0
20240314,181400,113114256500,73300,73300,73300,73300,0
20240314,181300,113114256500,73300,73300,73300,73300,0
20240314,181200,113114256500,73300,73300,73300,73300,0
20240314,181100,113114256500,73300,73300,73300,73300,0
20240314,181000,113114256500,73300,73300,73300,73300,0
20240314,180900,113114256500,73300,73300,73300,73300,0
20240314,180800,113114256500,73300,73300,73300,73300,0
20240314,180700,113114256500,73300,73300,73300,73300,0
20240314,180600,113114256500,73300,73300,73300,73300,0
20240314,180500,113114256500,73300,73300,73300,73300,0
20240314,180400,113114256500,73300,73300,73300,73300,0
20240314,180300,113114256500,73300,73300,73300,73300,0
20240314,180200,113114256500,73300,73300,73300,73300,0
20240314,180100,113114256500,73300,73300,73300,73300,0
20240314,180000,113114256500,73300,73300,73300,73300,0
20240314,175900,113114256500,73300,73300,73300,73300,0
20240314,175800,113114256500,73300,73300,73300,73300,0
20240314,175700,113114256500,73300,73300,73300,73300,0
20240314,175600,113114256500,73300,73300,73300,73300,0
20240314,175500,113114256500,73300,73300,73300,73300,0
20240314,175400,113114256500,73300,73300,73300,73300,0
20240314,175300,113114256500,73300,73300,73300,73300,0
20240314,175200,113114256500,73300,73300,73300,73300,0
20240314,175100,113114256500,73300,73300,73300,73300,48694
20240314,175000,113114256500,73300,73300,73300,73300,0
20240314,174900,113114256500,73300,73300,73300,73300,0
20240314,174800,113114256500,73300,73300,73300,73300,0
20240314,174700,113114256500,73300,73300,73300,73300,0
20240314,174600,113114256500,73300,73300,73300,73300,0
20240314,174500,113114256500,73300,73300,73300,73300,0
20240314,174400,113114256500,73300,73300,73300,73300,0
20240314,174300,113114256500,73300,73300,73300,73300,0
20240314,174200,113114256500,73300,73300,73300,73300,0
20240314,174100,113114256500,73300,73300,73300,73300,0
20240314,174000,113114256500,73300,73300,73300,73300,0
20240314,173900,113114256500,73300,73300,73300,73300,0
20240314,173800,113114256500,73300,73300,73300,73300,0
20240314,173700,113114256500,73300,73300,73300,73300,0
20240314,173600,113114256500,73300,73300,73300,73300,0
20240314,173500,113114256500,73300,73300,73300,73300,0
20240314,173400,113114256500,73300,73300,73300,73300,0
20240314,173300,113114256500,73300,73300,73300,73300,0
20240314,173200,113114256500,73300,73300,73300,73300,0
20240314,173100,113114256500,73300,73300,73300,73300,0
20240314,173000,113114256500,73300,73300,73300,73300,0
20240314,172900,113114256500,73300,73300,73300,73300,0
20240314,172800,113114256500,73300,73300,73300,73300,0
20240314,172700,113114256500,73300,73300,73300,73300,0
20240314,172600,113114256500,73300,73300,73300,73300,0
20240314,172500,113114256500,73300,73300,73300,73300,0
20240314,172400,113114256500,73300,73300,73300,73300,0
20240314,172300,113114256500,73300,73300,73300,73300,0
20240314,172200,113114256500,73300,73300,73300,73300,0
20240314,172100,113114256500,73300,73300,73300,73300,48694
20240314,172000,113114256500,73300,73300,73300,73300,0
20240314,171900,113114256500,73300,73300,73300,73300,0
20240314,171800,113114256500,73300,73300,73300,73300,0
20240314,171700,113114256500,73300,73300,73300,73300,0
20240314,171600,113114256500,73300,73300,73300,73300,0
20240314,171500,113114256500,73300,73300,73300,73300,0
20240314,171400,113114256500,73300,73300,73300,73300,0
20240314,171300,113114256500,73300,73300,73300,73300,0
20240314,171200,113114256500,73300,73300,73300,73300,0
20240314,171100,113114256500,73300,73300,73300,73300,0
20240314,171000,113114256500,73300,73300,73300,73300,0
20240314,170900,113114256500,73300,73300,73300,73300,0
20240314,170800,113114256500,73300,73300,73300,73300,0
20240314,170700,113114256500,73300,73300,73300,73300,0
20240314,170600,113114256500,73300,73300,73300,73300,0
20240314,170500,113114256500,73300,73300,73300,73300,0
20240314,170400,113114256500,73300,73300,73300,73300,0
20240314,170300,113114256500,73300,73300,73300,73300,0
20240314,170200,113114256500,73300,73300,73300,73300,0
20240314,170100,113114256500,73300,73300,73300,73300,0
20240314,170000,113114256500,73300,73300,73300,73300,0
20240314,165900,113114256500,73300,73300,73300,73300,0
20240314,165800,113114256500,73300,73300,73300,73300,0
20240314,165700,113114256500,73300,73300,73300,73300,0
20240314,165600,113114256500,73300,73300,73300,73300,0
20240314,165500,113114256500,73300,73300,73300,73300,0
20240314,165400,113114256500,73300,73300,73300,73300,0
20240314,165300,113114256500,73300,73300,73300,73300,0
20240314,165200,113114256500,73300,73300,73300,73300,0
20240314,165100,113114256500,73300,73300,73300,73300,48694
20240314,165000,113114256500,73300,73300,73300,73300,0
20240314,164900,113114256500,73300,73300,73300,73300,0
20240314,164800,113114256500,73300,73300,73300,73300,0
20240314,164700,113114256500,73300,73300,73300,73300,0
20240314,164600,113114256500,73300,73300,73300,73300,0
20240314,164500,113114256500,73300,73300,73300,73300,0
20240314,164400,113114256500,73300,73300,73300,73300,0
20240314,164300,113114256500,73300,73300,73300,73300,0
20240314,164200,113114256500,73300,73300,73300,73300,0
20240314,164100,113114256500,73300,73300,73300,73300,0
20240314,164000,113114256500,73300,73300,73300,73300,0
20240314,163900,113114256500,73300,73300,73300,73300,0
20240314,163800,113114256500,73300,73300,73300,73300,0
20240314,163700,113114256500,73300,73300,73300,73300,0
20240314,163600,113114256500,73300,73300,73300,73300,0
20240314,163500,113114256500,73300,73300,73300,73300,0
20240314,163400,113114256500,73300,73300,73300,73300,0
20240314,163300,113114256500,73300,73300,73300,73300,0
20240314,163200,113114256500,73300,73300,73300,73300,0
20240314,163100,113114256500,73300,73300,73300,73300,0
20240314,163000,113114256500,73300,73300,73300,73300,0
20240314,162900,113114256500,73300,73300,73300,73300,0
20240314,162800,113114256500,73300,73300,73300,73300,0
20240314,162700,113114256500,73300,73300,73300,73300,0
20240314,162600,113114256500,73300,73300,73300,73300,0
20240314,162500,113114256500,73300,73300,73300,73300,0
20240314,162400,113114256500,73300,73300,73300,73300,0
20240314,162300,113114256500,73300,73300,73300,73300,0
20240314,162200,113114256500,73300,73300,73300,73300,0
20240314,162100,113114256500,73300,73300,73300,73300,48694
20240314,162000,113114256500,73300,73300,73300,73300,0
20240314,161900,113114256500,73300,73300,73300,73300,0
20240314,161800,113114256500,73300,73300,73300,73300,0
20240314,161700,113114256500,73300,73300,73300,73300,0
20240314,161600,113114256500,73300,73300,73300,73300,0
20240314,161500,113114256500,73300,73300,73300,73300,0
20240314,161400,113114256500,73300,73300,73300,73300,0
20240314,161300,113114256500,73300,73300,73300,73300,0
20240314,161200,113114256500,73300,73300,73300,73300,0
20240314,161100,113114256500,73300,73300,73300,73300,0
20240314,161000,113114256500,73300,73300,73300,73300,0
20240314,160900,113114256500,73300,73300,73300,73300,0
20240314,160800,113114256500,73300,73300,73300,73300,0
20240314,160700,113114256500,73300,73300,73300,73300,0
20240314,160600,113114256500,73300,73300,73300,73300,0
20240314,160500,113114256500,73300,73300,73300,73300,0
20240314,160400,113114256500,73300,73300,73300,73300,0
20240314,160300,113114256500,73300,73300,73300,73300,0
20240314,160200,113114256500,73300,73300,73300,73300,0
20240314,160100,113114256500,73300,73300,73300,73300,0
20240314,160000,113114256500,73300,73300,73300,73300,0
20240314,155900,113114256500,73300,73300,73300,73300,0
20240314,155800,113114256500,73300,73300,73300,73300,0
20240314,155700,113114256500,73300,73300,73300,73300,0
20240314,155600,113114256500,73300,73300,73300,73300,0
20240314,155500,113114256500,73300,73300,73300,73300,0
20240314,155400,113114256500,73300,73300,73300,73300,0
20240314,155300,113114256500,73300,73300,73300,73300,0
20240314,155200,113114256500,73300,73300,73300,73300,0
20240314,155100,113114256500,73300,73300,73300,73300,48694
20240314,155000,113114256500,73300,73300,73300,73300,0
20240314,154900,113114256500,73300,73300,73300,73300,0
20240314,154800,113114256500,73300,73300,73300,73300,0
20240314,154700,113114256500,73300,73300,73300,73300,0
20240314,154600,113114256500,73300,73300,73300,73300,0
20240314,154500,113114256500,73300,73300,73300,73300,0
20240314,154400,113114256500,73300,73300,73300,73300,0
20240314,154300,113114256500,73300,73300,73300,73300,0
20240314,154200,113114256500,73300,73300,73300,73300,0
20240314,154100,113114256500,73300,73300,73300,73300,0
20240314,154000,113114256500,73300,73300,73300,73300,0
20240314,153900,113114256500,73300,73300,73300,73300,0
20240314,153800,113114256500,73300,73300,73300,73300,0
20240314,153700,113114256500,73300,73300,73300,73300,0
20240314,153600,113114256500,73300,73300,73300,73300,0
20240314,153500,113114256500,73300,73300,73300,73300,0
20240314,153400,113114256500,73300,73300,73300,73300,0
20240314,153300,113114256500,73300,73300,73300,73300,0
20240314,153200,113114256500,73300,73300,73300,73300,0
20240314,153100,113114256500,73300,73300,73300,73300,0
20240314,153000,113114256500,73300,73300,73300,73300,48694
20240314,152900,109544986300,73200,73200,73200,73200,0
20240314,152800,109544986300,73200,73200,73200,73200,0
20240314,152700,109544986300,73200,73200,73200,73200,0
20240314,152600,109544986300,73200,73200,73200,73200,0
20240314,152500,109544986300,73200,73200,73200,73200,0
20240314,152400,109544986300,73200,73200,73200,73200,0
20240314,152300,109544986300,73200,73200,73200,73200,0
20240314,152200,109544986300,73200,73200,73200,73200,0
20240314,152100,109544986300,73200,73200,73200,73200,0
20240314,152000,109544986300,73200,73200,73200,73200,0
20240314,151900,109544986300,73200,73400,73400,73100,5424
20240314,151800,109147561000,73400,73400,73500,73300,2837
20240314,151700,108939379000,73500,73200,73500,73200,5360
20240314,151600,108546244900,73200,73100,73300,73100,4779
20240314,151500,108196213100,73100,73100,73200,73100,2691
20240314,151400,107999457400,73200,73300,73300,73100,2351
20240314,151300,107827357600,73300,73100,73300,73000,3566
20240314,151200,107566521300,73000,73200,73300,73000,4295
20240314,151100,107252296300,73300,73200,73400,73200,1984
20240314,151000,107106955700,73300,73300,73400,73200,1655
20240314,150900,106985615100,73300,73200,73400,73200,2469
20240314,150800,106804662000,73300,73300,73400,73000,5500
20240314,150700,106402486600,73300,73200,73400,73200,1023
20240314,150600,106327489800,73200,73300,73300,73100,3994
20240314,150500,106035131600,73300,73300,73300,73200,1578
20240314,150400,105919551500,73300,73300,73400,73200,2246
20240314,150300,105754971100,73300,73300,73400,73200,1821
20240314,150200,105621484200,73200,73400,73400,73200,5545
20240314,150100,105215128900,73400,73700,73800,73400,6425
20240314,150000,104742262300,73700,73700,73800,73500,5135
20240314,145900,104363906500,73700,73700,73800,73600,3962
20240314,145800,104071882400,73700,73600,73800,73600,12486
20240314,145700,103151020400,73600,73300,73700,73200,11838
20240314,145600,102281457600,73400,73400,73400,73200,4041
20240314,145500,101985103400,73300,73300,73500,73300,9149
20240314,145400,101313861600,73300,72900,73300,72900,13369
20240314,145300,100336003200,73000,72900,73000,72800,2127
20240314,145200,100180802700,72900,72800,72900,72700,2852
20240314,145100,99973032900,72800,72700,72800,72700,1709
20240314,145000,99848764300,72700,72600,72800,72500,2236
20240314,144900,99686212700,72500,72500,72700,72400,4805
20240314,144800,99337622200,72600,72500,72600,72500,2026
20240314,144700,99190687000,72500,72700,72700,72400,6749
20240314,144600,98701252400,72600,72700,72800,72600,1463
20240314,144500,98594860000,72700,72700,72800,72700,1324
20240314,144400,98498557600,72700,72900,72900,72700,1721
20240314,144300,98373270300,72800,72800,72900,72800,1085
20240314,144200,98294248600,72800,72900,72900,72800,1494
20240314,144100,98185423000,72800,72800,73000,72800,2448
20240314,144000,98007043700,72800,72900,73000,72800,1237
20240314,143900,97916871200,72900,72900,73000,72800,3334
20240314,143800,97673973400,72900,72800,73000,72700,6234
20240314,143700,97219721000,72700,72800,72900,72700,2476
20240314,143600,97039635900,72800,72500,72900,72500,9005
20240314,143500,96384460200,72500,72200,72500,72100,4038
20240314,143400,96092604100,72200,72200,72200,72100,2027
20240314,143300,95946331700,72200,72300,72400,72100,4847
20240314,143200,95596137700,72300,72100,72300,72100,5215
20240314,143100,95219692700,72100,72100,72200,72100,2192
20240314,143000,95061554800,72100,72200,72300,72100,4115
20240314,142900,94764606700,72300,72200,72300,72200,2273
20240314,142800,94600484700,72200,72300,72300,72200,2005
20240314,142700,94455679100,72300,72200,72300,72200,2348
20240314,142600,94286132800,72300,72300,72300,72200,1577
20240314,142500,94172258400,72200,72200,72300,72200,2374
20240314,142400,94000781000,72200,72200,72300,72100,3267
20240314,142300,93764988000,72200,72100,72200,72100,3939
20240314,142200,93480715300,72100,72200,72300,72100,5561
20240314,142100,93079299200,72200,72200,72300,72200,1711
20240314,142000,92955744500,72200,72300,72300,72200,2673
20240314,141900,92762542900,72300,72300,72400,72200,6687
20240314,141800,92279145000,72200,72200,72300,72200,5669
20240314,141700,91869795500,72200,72200,72400,72200,3451
20240314,141600,91620345000,72200,72200,72300,72200,3443
20240314,141500,91371758800,72200,72200,72300,72100,8796
20240314,141400,90736681600,72300,72300,72300,72200,1918
20240314,141300,90598086400,72300,72300,72400,72200,5452
20240314,141200,90204104900,72300,72300,72400,72300,2673
20240314,141100,90010843500,72400,72300,72500,72300,3657
20240314,141000,89746250600,72400,72300,72400,72300,2526
20240314,140900,89563510400,72300,72400,72500,72300,1330
20240314,140800,89467224000,72400,72400,72500,72300,6913
20240314,140700,88967317300,72300,72400,72500,72300,3280
20240314,140600,88729872600,72400,72500,72600,72400,3069
20240314,140500,88507495800,72500,72600,72700,72500,3719
20240314,140400,88237448700,72600,72400,72700,72400,6018
20240314,140300,87800983600,72400,72400,72500,72400,8565
20240314,140200,87180572300,72400,72600,72600,72400,6838
20240314,140100,86684790100,72600,72700,72700,72500,2077
20240314,140000,86533982500,72600,72600,72700,72600,2288
20240314,135900,86367855400,72600,72700,72800,72600,3552
20240314,135800,86109797000,72700,72800,72800,72600,3712
20240314,135700,85839916600,72800,72800,72900,72700,1508
20240314,135600,85730121800,72800,72700,72900,72500,8443
20240314,135500,85116284200,72600,72600,72700,72500,4590
20240314,135400,84783133300,72600,72700,72700,72600,3054
20240314,135300,84561194800,72700,72500,72700,72500,6776
20240314,135200,84068968300,72500,72600,72700,72500,5144
20240314,135100,83695849100,72700,72800,72800,72600,7431
20240314,135000,83155607700,72800,72900,73000,72800,3123
20240314,134900,82927973800,72900,72900,73000,72800,2589
20240314,134800,82739258500,73000,72800,73000,72800,2778
20240314,134700,82536723900,72900,72800,72900,72800,1700
20240314,134600,82412922000,72800,72800,73000,72800,1106
20240314,134500,82332332000,72800,72900,73000,72700,3055
20240314,134400,82109851600,72800,72800,72900,72700,1834
20240314,134300,81976336300,72800,72600,72900,72600,5826
20240314,134200,81552295000,72600,72600,72700,72500,7663
20240314,134100,80996102000,72600,72700,72700,72600,2384
20240314,134000,80822986300,72600,72700,72800,72600,4033
20240314,133900,80530015800,72700,72700,73000,72700,8236
20240314,133800,79930754100,72700,72800,72900,72700,2193
20240314,133700,79771257700,72800,72700,73000,72700,5340
20240314,133600,79382343000,72700,72900,72900,72700,9421
20240314,133500,78696411800,72900,73000,73100,72900,5287
20240314,133400,78310629500,73100,73000,73100,73000,5103
20240314,133300,77937955200,73000,73000,73100,73000,3372
20240314,133200,77691698000,73100,73000,73100,73000,3767
20240314,133100,77416671300,73000,73100,73100,73000,4149
20240314,133000,77113715600,73000,73100,73100,73000,3207
20240314,132900,76879570200,73100,73100,73200,73000,4373
20240314,132800,76559952800,73200,73100,73200,73100,1622
20240314,132700,76441363100,73100,73100,73200,73100,1241
20240314,132600,76350619700,73100,73200,73300,73100,970
20240314,132500,76279650500,73200,73200,73300,73200,1329
20240314,132400,76182296100,73200,73200,73300,73200,1992
20240314,132300,76036481400,73200,73200,73300,73200,684
20240314,132200,75986412100,73200,73200,73300,73200,498
20240314,132100,75949956100,73200,73200,73300,73100,7834
20240314,132000,75376571700,73200,73200,73300,73100,1595
20240314,131900,75259787100,73200,73200,73300,73200,960
20240314,131800,75189515000,73200,73200,73300,73200,1498
20240314,131700,75079860900,73200,73300,73300,73200,487
20240314,131600,75044205700,73200,73100,73300,73100,3303
20240314,131500,74802486500,73100,73100,73200,73100,994
20240314,131400,74729794300,73200,73100,73200,73100,1037
20240314,131300,74653971300,73200,73100,73200,73100,1633
20240314,131200,74534499300,73100,73200,73200,73100,870
20240314,131100,74470860400,73200,73200,73300,73200,3112
20240314,131000,74242958700,73200,73200,73300,73100,476
20240314,130900,74208130700,73100,73100,73300,73100,3695
20240314,130800,73937809000,73200,73200,73300,73100,2082
20240314,130700,73785387900,73200,73200,73300,73200,1811
20240314,130600,73652809200,73200,73300,73300,73200,2378
20240314,130500,73478688100,73200,73200,73300,73200,638
20240314,130400,73431977700,73300,73100,73300,73100,2108
20240314,130300,73277771700,73100,73400,73500,73100,7014
20240314,130200,72764131500,73400,73300,73400,73300,1363
20240314,130100,72664158900,73400,73400,73500,73300,1906
20240314,130000,72524311700,73400,73400,73500,73300,1472
20240314,125900,72416305200,73400,73200,73400,73200,1534
20240314,125800,72303938900,73200,73200,73300,73100,2149
20240314,125700,72146651400,73200,73300,73400,73200,4113
20240314,125600,71845424400,73300,73400,73400,73300,1533
20240314,125500,71733000500,73400,73300,73500,73300,1051
20240314,125400,71655881700,73300,73400,73500,73300,1717
20240314,125300,71529872900,73400,73400,73500,73400,693
20240314,125200,71478992100,73400,73600,73600,73400,1362
20240314,125100,71378875000,73600,73900,73900,73500,1237
20240314,125000,71287743800,73800,73800,73900,73700,1590
20240314,124900,71170372900,73900,73600,74100,73500,5009
20240314,124800,70800719900,73500,73400,73600,73400,1712
20240314,124700,70674856100,73500,73400,73500,73400,1245
20240314,124600,70583444300,73400,73300,73600,73300,2028
20240314,124500,70434590300,73300,73300,73400,73300,1228
20240314,124400,70344577700,73400,73300,73400,73300,703
20240314,124300,70293037900,73300,73300,73400,73300,417
20240314,124200,70262471600,73300,73300,73400,73200,2842
20240314,124100,70054094200,73300,73200,73300,73200,839
20240314,124000,69992671600,73200,73300,73400,73200,1945
20240314,123900,69850119300,73300,73600,73600,73300,2707
20240314,123800,69651343500,73500,73400,73600,73400,1510
20240314,123700,69540385000,73400,73400,73600,73400,1783
20240314,123600,69409337100,73400,73400,73500,73300,693
20240314,123500,69358472900,73400,73400,73500,73400,629
20240314,123400,69312295700,73400,73400,73500,73300,1304
20240314,123300,69216627700,73400,73500,73500,73400,1623
20240314,123200,69097469400,73500,73300,73600,73300,1257
20240314,123100,69005202800,73200,73200,73500,73100,4208
20240314,123000,68696411200,73200,73200,73200,73100,1074
20240314,122900,68617871300,73100,73100,73200,73100,816
20240314,122800,68558198700,73100,73200,73300,73100,2729
20240314,122700,68358634300,73200,73100,73200,73100,1438
20240314,122600,68253438700,73100,73200,73300,73100,3150
20240314,122500,68022912900,73200,73200,73200,73100,2301
20240314,122400,67854580700,73200,73100,73200,73100,1138
20240314,122300,67771363400,73100,73200,73200,73100,1594
20240314,122200,67654796900,73100,73200,73300,73100,4498
20240314,122100,67325609900,73300,73300,73300,73100,6006
20240314,122000,66885970500,73200,73300,73400,73200,2026
20240314,121900,66737506600,73300,73300,73400,73300,1161
20240314,121800,66652360400,73400,73200,73400,73200,1386
20240314,121700,66550761800,73200,73300,73400,73200,2215
20240314,121600,66388412400,73300,73400,73500,73300,1670
20240314,121500,66265847900,73400,73600,73600,73400,1405
20240314,121400,66162681800,73600,73500,73600,73500,787
20240314,121300,66104834500,73500,73600,73700,73500,755
20240314,121200,66049297500,73600,73600,73700,73600,426
20240314,121100,66017940100,73700,73700,73900,73500,1290
20240314,121000,65922814900,73700,73300,73800,73300,1695
20240314,120900,65798140200,73300,73300,73400,73300,2579
20240314,120800,65609069500,73300,73300,73400,73300,1949
20240314,120700,65466171500,73300,73300,73400,73200,2049
20240314,120600,65315907400,73300,73300,73400,73200,3917
20240314,120500,65028946500,73300,73400,73500,73300,2133
20240314,120400,64872516900,73400,73400,73500,73300,2993
20240314,120300,64652957400,73500,73300,73500,73300,2743
20240314,120200,64451807600,73300,73400,73500,73300,2997
20240314,120100,64232079600,73400,73400,73500,73300,3172
20240314,120000,63999362600,73400,73500,73600,73400,4874
20240314,115900,63641430300,73500,73500,73600,73500,2256
20240314,115800,63475602700,73500,73400,73700,73400,2886
20240314,115700,63263563200,73400,73600,73600,73400,4204
20240314,115600,62954529000,73600,73600,73700,73500,1457
20240314,115500,62847309100,73500,73600,73700,73500,1783
20240314,115400,62716078400,73600,73700,73700,73600,2252
20240314,115300,62550320100,73700,73700,73800,73600,1817
20240314,115200,62416477000,73700,73700,73800,73600,1453
20240314,115100,62309403500,73600,73800,73800,73600,2252
20240314,115000,62143374900,73800,73800,73900,73800,899
20240314,114900,62077028400,73800,73900,73900,73800,643
20240314,114800,62029547800,73900,74000,74000,73800,3171
20240314,114700,61795239300,74000,74100,74200,74000,1944
20240314,114600,61651264500,74100,74100,74200,74100,1254
20240314,114500,61558342100,74100,74200,74300,74100,2197
20240314,114400,61395472900,74200,74300,74400,74200,1403
20240314,114300,61291225600,74300,74400,74500,74300,2755
20240314,114200,61086272000,74400,74500,74600,74400,1352
20240314,114100,60985568200,74500,74400,74500,74400,1254
20240314,114000,60892230600,74400,74600,74600,74400,2558
20240314,113900,60701656200,74500,74600,74700,74500,3304
20240314,113800,60455299000,74600,74600,74800,74600,765
20240314,113700,60398177900,74600,74800,74800,74600,1582
20240314,113600,60280005200,74800,74700,74800,74700,812
20240314,113500,60219315200,74700,74700,74800,74600,2183
20240314,113400,60056273900,74700,74600,74800,74600,3921
20240314,113300,59763380800,74600,74500,74800,74400,3697
20240314,113200,59487482000,74400,74400,74500,74400,1389
20240314,113100,59384078300,74400,74600,74600,74400,3926
20240314,113000,59091738100,74600,74500,74600,74400,1282
20240314,112900,58996229600,74500,74300,74500,74300,2520
20240314,112800,58808664500,74300,74200,74400,74200,2086
20240314,112700,58653600500,74200,74300,74400,74200,1307
20240314,112600,58556496200,74400,74300,74400,74300,1265
20240314,112500,58462429100,74300,74200,74500,74200,3178
20240314,112400,58226129100,74200,74400,74400,74200,1208
20240314,112300,58136414600,74300,74300,74400,74300,1834
20240314,112200,58000108300,74300,74200,74300,74200,716
20240314,112100,57946930200,74300,74200,74400,74100,5417
20240314,112000,57544688700,74200,74200,74300,74100,850
20240314,111900,57481671400,74200,74200,74300,74100,980
20240314,111800,57408955600,74200,74200,74300,74100,903
20240314,111700,57341944500,74200,74600,74600,74100,7027
20240314,111600,56818817600,74600,74400,74600,74300,3571
20240314,111500,56552908900,74400,74100,74400,74000,6293
20240314,111400,56085555900,74000,74100,74100,73900,1638
20240314,111300,55964359900,74000,74000,74100,73900,1350
20240314,111200,55864528900,74000,74100,74200,74000,2059
20240314,111100,55712025100,74100,74200,74200,74100,1190
20240314,111000,55623810800,74200,73900,74200,73800,2275
20240314,110900,55455427900,73800,73600,74000,73600,6180
20240314,110800,54999166800,73600,73500,73700,73500,1629
20240314,110700,54879302800,73500,73500,73700,73500,2484
20240314,110600,54696630600,73500,73600,73700,73500,1984
20240314,110500,54550678100,73600,73700,73700,73600,1210
20240314,110400,54461589600,73600,73600,73700,73600,3573
20240314,110300,54198341500,73600,73600,73700,73600,1120
20240314,110200,54115904100,73600,73500,73700,73500,1384
20240314,110100,54014045000,73500,73600,73700,73500,2121
20240314,110000,53858024100,73600,73600,73700,73500,2470
20240314,105900,53676304800,73600,73500,73700,73500,1790
20240314,105800,53544635600,73500,73500,73600,73500,2440
20240314,105700,53365274200,73500,73500,73600,73500,1322
20240314,105600,53268099000,73500,73500,73700,73500,2031
20240314,105500,53118654200,73600,73600,73600,73300,3402
20240314,105400,52868772400,73500,73200,73500,73100,10008
20240314,105300,52135622000,73300,73200,73300,73200,4201
20240314,105200,51828056100,73200,73300,73400,73200,2468
20240314,105100,51647232300,73300,73400,73400,73300,2194
20240314,105000,51486384100,73400,73300,73400,73300,1198
20240314,104900,51398539200,73400,73300,73400,73300,1289
20240314,104800,51304024100,73300,73400,73500,73300,3234
20240314,104700,51066682200,73400,73400,73500,73400,2454
20240314,104600,50886493000,73400,73500,73500,73400,1598
20240314,104500,50769160400,73500,73400,73500,73400,990
20240314,104400,50696464200,73400,73500,73600,73400,3834
20240314,104300,50414693800,73500,73400,73600,73400,2059
20240314,104200,50263451400,73400,73600,73700,73400,2769
20240314,104100,50059850200,73600,73600,73600,73500,2385
20240314,104000,49884470300,73600,73700,73800,73600,1677
20240314,103900,49760993700,73700,73600,73700,73600,997
20240314,103800,49687558900,73700,73800,73900,73600,1466
20240314,103700,49579464100,73800,73900,74000,73800,1204
20240314,103600,49490491900,73900,73600,74000,73500,4042
20240314,103500,49192916500,73700,73800,73800,73600,1842
20240314,103400,49057214900,73700,73700,73800,73700,2200
20240314,103300,48894962200,73800,73800,73900,73700,1115
20240314,103200,48812672800,73700,73700,73800,73700,1570
20240314,103100,48696924800,73700,73700,73900,73600,2485
20240314,103000,48513697400,73600,73600,73700,73500,1999
20240314,102900,48366490300,73700,73700,73800,73600,841
20240314,102800,48304512900,73700,73400,73700,73200,3927
20240314,102700,48015990900,73400,73400,73600,73200,10048
20240314,102600,47279196200,73400,73300,73500,73300,3084
20240314,102500,47052924900,73300,73400,73500,73300,6834
20240314,102400,46551591800,73500,73700,73800,73400,18461
20240314,102300,45193369000,73800,73800,73900,73700,3585
20240314,102200,44928807600,73800,74000,74100,73800,4809
20240314,102100,44573385000,74000,74000,74200,74000,797
20240314,102000,44514343400,74000,74000,74000,73900,1602
20240314,101900,44395806000,74000,73800,74000,73800,1034
20240314,101800,44319363900,73800,73900,73900,73800,707
20240314,101700,44267159400,73800,73900,74000,73800,1436
20240314,101600,44161087000,73900,73700,73900,73700,1554
20240314,101500,44046455800,73700,73800,73800,73700,3000
20240314,101400,43825167800,73800,73900,74000,73800,3244
20240314,101300,43585492200,74000,73800,74000,73600,2223
20240314,101200,43421551800,73800,73700,74000,73500,12102
20240314,101100,42530406600,73700,73700,73800,73600,4570
20240314,101000,42193732700,73700,73800,73800,73600,9479
20240314,100900,41495058000,73800,73800,74000,73800,5320
20240314,100800,41102360900,73900,73800,74000,73800,8277
20240314,100700,40491180700,73800,74100,74200,73800,13801
20240314,100600,39470013800,74200,74300,74300,74100,4823
20240314,100500,39112002900,74300,74500,74600,74300,6096
20240314,100400,38658547800,74500,74500,74600,74500,1854
20240314,100300,38520377300,74500,74500,74600,74500,1331
20240314,100200,38421214600,74500,74600,74800,74500,1836
20240314,100100,38284374700,74600,74600,74700,74400,4352
20240314,100000,37960158500,74600,74900,74900,74500,5338
20240314,095900,37561464600,75000,74900,75100,74800,1878
20240314,095800,37420739600,74900,74800,74900,74600,2375
20240314,095700,37243164100,74800,75300,75300,74800,6121
20240314,095600,36783860900,75200,75400,75500,75200,6066
20240314,095500,36326791600,75400,75600,75700,75400,6408
20240314,095400,35842621600,75500,75800,75900,75500,11191
20240314,095300,34995604700,75800,75300,75900,75200,23360
20240314,095200,33230095700,75300,75200,75500,75200,11564
20240314,095100,32358479100,75300,74900,75300,74900,10924
20240314,095000,31537177800,74900,74700,75000,74700,4158
20240314,094900,31225961700,74700,74700,74800,74600,1895
20240314,094800,31084320300,74800,74600,75000,74500,4796
20240314,094700,30725644400,74600,74300,74700,74200,4935
20240314,094600,30358127400,74300,74400,74400,74200,2564
20240314,094500,30167671500,74300,74200,74400,74200,1745
20240314,094400,30038107300,74200,74400,74500,74200,2373
20240314,094300,29861636800,74500,74600,74700,74400,3435
20240314,094200,29605783700,74600,74500,74700,74400,2458
20240314,094100,29422513800,74500,74800,74800,74400,3741
20240314,094000,29143477900,74800,74100,74800,74100,5632
20240314,093900,28723683200,74100,73900,74200,73800,4805
20240314,093800,28368365800,73900,73800,74200,73800,8119
20240314,093700,27767723500,73800,74000,74100,73800,6626
20240314,093600,27277830100,74000,74100,74200,74000,9095
20240314,093500,26604387900,74200,74200,74300,74100,5273
20240314,093400,26213202900,74300,74700,74700,74200,6107
20240314,093300,25758656400,74600,74700,74800,74600,3680
20240314,093200,25483909900,74800,74600,74900,74600,2656
20240314,093100,25285372100,74600,74900,75000,74600,7034
20240314,093000,24759383300,74900,74700,75000,74600,5051
20240314,092900,24381506200,74600,74200,74800,74100,4902
20240314,092800,24016405600,74300,74300,74400,74000,10522
20240314,092700,23236744800,74200,74500,74600,74200,5248
20240314,092600,22846531700,74500,74600,74600,74000,10922
20240314,092500,22035157500,74500,74900,75000,74400,7826
20240314,092400,21450339600,74900,74500,75000,74400,7507
20240314,092300,20890214100,74500,74700,75200,74500,9089
20240314,092200,20211122200,74700,74900,75000,74700,7480
20240314,092100,19651580100,74900,75300,75400,74800,8803
20240314,092000,18990510600,75200,75600,75700,75100,9576
20240314,091900,18268980600,75600,75600,75700,75400,5745
20240314,091800,17834661100,75600,75800,75800,75400,15705
20240314,091700,16646726500,75800,75800,75900,75600,9384
20240314,091600,15935927000,75800,75600,75800,75600,10580
20240314,091500,15134536100,75600,75700,75700,75400,9858
20240314,091400,14389355200,75700,75300,75700,75200,7755
20240314,091300,13804248200,75300,75200,75400,75100,6970
20240314,091200,13279782200,75200,74900,75300,74800,6470
20240314,091100,12794822600,74900,75100,75300,74900,7837
20240314,091000,12206302900,75100,74800,75200,74800,7028
20240314,090900,11679646000,74900,75100,75300,74900,10472
20240314,090800,10893269100,75100,75400,75400,75100,9979
20240314,090700,10142475100,75400,75600,75600,75300,9603
20240314,090600,9418311700,75500,75800,75800,75400,14627
20240314,090500,8312192100,75800,75500,75800,75400,8289
20240314,090400,7685532200,75500,75500,75600,75200,12119
20240314,090300,6771428900,75500,75600,75600,75300,11799
20240314,090200,5881158600,75400,75500,75600,75200,14880
20240314,090100,4759496800,75500,75000,75800,74800,28842
20240314,090000,2584988400,75000,74400,75200,74400,32014