KissMeData/005180/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,184400,639971800,53100,53100,53100,53100,279
20240308,184300,639971800,53100,53100,53100,53100,0
20240308,184200,639971800,53100,53100,53100,53100,0
20240308,184100,639971800,53100,53100,53100,53100,0
20240308,184000,639971800,53100,53100,53100,53100,0
20240308,183900,639971800,53100,53100,53100,53100,0
20240308,183800,639971800,53100,53100,53100,53100,0
20240308,183700,639971800,53100,53100,53100,53100,0
20240308,183600,639971800,53100,53100,53100,53100,0
20240308,183500,639971800,53100,53100,53100,53100,0
20240308,183400,639971800,53100,53100,53100,53100,0
20240308,183300,639971800,53100,53100,53100,53100,0
20240308,183200,639971800,53100,53100,53100,53100,0
20240308,183100,639971800,53100,53100,53100,53100,0
20240308,183000,639971800,53100,53100,53100,53100,0
20240308,182900,639971800,53100,53100,53100,53100,0
20240308,182800,639971800,53100,53100,53100,53100,0
20240308,182700,639971800,53100,53100,53100,53100,0
20240308,182600,639971800,53100,53100,53100,53100,0
20240308,182500,639971800,53100,53100,53100,53100,0
20240308,182400,639971800,53100,53100,53100,53100,0
20240308,182300,639971800,53100,53100,53100,53100,0
20240308,182200,639971800,53100,53100,53100,53100,0
20240308,182100,639971800,53100,53100,53100,53100,0
20240308,182000,639971800,53100,53100,53100,53100,0
20240308,181900,639971800,53100,53100,53100,53100,0
20240308,181800,639971800,53100,53100,53100,53100,0
20240308,181700,639971800,53100,53100,53100,53100,0
20240308,181600,639971800,53100,53100,53100,53100,0
20240308,181500,639971800,53100,53100,53100,53100,0
20240308,181400,639971800,53100,53100,53100,53100,279
20240308,181300,639971800,53100,53100,53100,53100,0
20240308,181200,639971800,53100,53100,53100,53100,0
20240308,181100,639971800,53100,53100,53100,53100,0
20240308,181000,639971800,53100,53100,53100,53100,0
20240308,180900,639971800,53100,53100,53100,53100,0
20240308,180800,639971800,53100,53100,53100,53100,0
20240308,180700,639971800,53100,53100,53100,53100,0
20240308,180600,639971800,53100,53100,53100,53100,0
20240308,180500,639971800,53100,53100,53100,53100,0
20240308,180400,639971800,53100,53100,53100,53100,0
20240308,180300,639971800,53100,53100,53100,53100,0
20240308,180200,639971800,53100,53100,53100,53100,0
20240308,180100,639971800,53100,53100,53100,53100,0
20240308,180000,639971800,53100,53100,53100,53100,0
20240308,175900,639971800,53100,53100,53100,53100,0
20240308,175800,639971800,53100,53100,53100,53100,0
20240308,175700,639971800,53100,53100,53100,53100,0
20240308,175600,639971800,53100,53100,53100,53100,0
20240308,175500,639971800,53100,53100,53100,53100,0
20240308,175400,639971800,53100,53100,53100,53100,0
20240308,175300,639971800,53100,53100,53100,53100,0
20240308,175200,639971800,53100,53100,53100,53100,0
20240308,175100,639971800,53100,53100,53100,53100,0
20240308,175000,639971800,53100,53100,53100,53100,0
20240308,174900,639971800,53100,53100,53100,53100,0
20240308,174800,639971800,53100,53100,53100,53100,0
20240308,174700,639971800,53100,53100,53100,53100,0
20240308,174600,639971800,53100,53100,53100,53100,0
20240308,174500,639971800,53100,53100,53100,53100,0
20240308,174400,639971800,53100,53100,53100,53100,279
20240308,174300,639971800,53100,53100,53100,53100,0
20240308,174200,639971800,53100,53100,53100,53100,0
20240308,174100,639971800,53100,53100,53100,53100,0
20240308,174000,639971800,53100,53100,53100,53100,0
20240308,173900,639971800,53100,53100,53100,53100,0
20240308,173800,639971800,53100,53100,53100,53100,0
20240308,173700,639971800,53100,53100,53100,53100,0
20240308,173600,639971800,53100,53100,53100,53100,0
20240308,173500,639971800,53100,53100,53100,53100,0
20240308,173400,639971800,53100,53100,53100,53100,0
20240308,173300,639971800,53100,53100,53100,53100,0
20240308,173200,639971800,53100,53100,53100,53100,0
20240308,173100,639971800,53100,53100,53100,53100,0
20240308,173000,639971800,53100,53100,53100,53100,0
20240308,172900,639971800,53100,53100,53100,53100,0
20240308,172800,639971800,53100,53100,53100,53100,0
20240308,172700,639971800,53100,53100,53100,53100,0
20240308,172600,639971800,53100,53100,53100,53100,0
20240308,172500,639971800,53100,53100,53100,53100,0
20240308,172400,639971800,53100,53100,53100,53100,0
20240308,172300,639971800,53100,53100,53100,53100,0
20240308,172200,639971800,53100,53100,53100,53100,0
20240308,172100,639971800,53100,53100,53100,53100,0
20240308,172000,639971800,53100,53100,53100,53100,0
20240308,171900,639971800,53100,53100,53100,53100,0
20240308,171800,639971800,53100,53100,53100,53100,0
20240308,171700,639971800,53100,53100,53100,53100,0
20240308,171600,639971800,53100,53100,53100,53100,0
20240308,171500,639971800,53100,53100,53100,53100,0
20240308,171400,639971800,53100,53100,53100,53100,279
20240308,171300,639971800,53100,53100,53100,53100,0
20240308,171200,639971800,53100,53100,53100,53100,0
20240308,171100,639971800,53100,53100,53100,53100,0
20240308,171000,639971800,53100,53100,53100,53100,0
20240308,170900,639971800,53100,53100,53100,53100,0
20240308,170800,639971800,53100,53100,53100,53100,0
20240308,170700,639971800,53100,53100,53100,53100,0
20240308,170600,639971800,53100,53100,53100,53100,0
20240308,170500,639971800,53100,53100,53100,53100,0
20240308,170400,639971800,53100,53100,53100,53100,0
20240308,170300,639971800,53100,53100,53100,53100,0
20240308,170200,639971800,53100,53100,53100,53100,0
20240308,170100,639971800,53100,53100,53100,53100,0
20240308,170000,639971800,53100,53100,53100,53100,0
20240308,165900,639971800,53100,53100,53100,53100,0
20240308,165800,639971800,53100,53100,53100,53100,0
20240308,165700,639971800,53100,53100,53100,53100,0
20240308,165600,639971800,53100,53100,53100,53100,0
20240308,165500,639971800,53100,53100,53100,53100,0
20240308,165400,639971800,53100,53100,53100,53100,0
20240308,165300,639971800,53100,53100,53100,53100,0
20240308,165200,639971800,53100,53100,53100,53100,0
20240308,165100,639971800,53100,53100,53100,53100,0
20240308,165000,639971800,53100,53100,53100,53100,0
20240308,164900,639971800,53100,53100,53100,53100,0
20240308,164800,639971800,53100,53100,53100,53100,0
20240308,164700,639971800,53100,53100,53100,53100,0
20240308,164600,639971800,53100,53100,53100,53100,0
20240308,164500,639971800,53100,53100,53100,53100,0
20240308,164400,639971800,53100,53100,53100,53100,279
20240308,164300,639971800,53100,53100,53100,53100,0
20240308,164200,639971800,53100,53100,53100,53100,0
20240308,164100,639971800,53100,53100,53100,53100,0
20240308,164000,639971800,53100,53100,53100,53100,0
20240308,163900,639971800,53100,53100,53100,53100,0
20240308,163800,639971800,53100,53100,53100,53100,0
20240308,163700,639971800,53100,53100,53100,53100,0
20240308,163600,639971800,53100,53100,53100,53100,0
20240308,163500,639971800,53100,53100,53100,53100,0
20240308,163400,639971800,53100,53100,53100,53100,0
20240308,163300,639971800,53100,53100,53100,53100,0
20240308,163200,639971800,53100,53100,53100,53100,0
20240308,163100,639971800,53100,53100,53100,53100,0
20240308,163000,639971800,53100,53100,53100,53100,0
20240308,162900,639971800,53100,53100,53100,53100,0
20240308,162800,639971800,53100,53100,53100,53100,0
20240308,162700,639971800,53100,53100,53100,53100,0
20240308,162600,639971800,53100,53100,53100,53100,0
20240308,162500,639971800,53100,53100,53100,53100,0
20240308,162400,639971800,53100,53100,53100,53100,0
20240308,162300,639971800,53100,53100,53100,53100,0
20240308,162200,639971800,53100,53100,53100,53100,0
20240308,162100,639971800,53100,53100,53100,53100,0
20240308,162000,639971800,53100,53100,53100,53100,0
20240308,161900,639971800,53100,53100,53100,53100,0
20240308,161800,639971800,53100,53100,53100,53100,0
20240308,161700,639971800,53100,53100,53100,53100,0
20240308,161600,639971800,53100,53100,53100,53100,0
20240308,161500,639971800,53100,53100,53100,53100,0
20240308,161400,639971800,53100,53100,53100,53100,279
20240308,161300,639971800,53100,53100,53100,53100,0
20240308,161200,639971800,53100,53100,53100,53100,0
20240308,161100,639971800,53100,53100,53100,53100,0
20240308,161000,639971800,53100,53100,53100,53100,0
20240308,160900,639971800,53100,53100,53100,53100,0
20240308,160800,639971800,53100,53100,53100,53100,0
20240308,160700,639971800,53100,53100,53100,53100,0
20240308,160600,639971800,53100,53100,53100,53100,0
20240308,160500,639971800,53100,53100,53100,53100,0
20240308,160400,639971800,53100,53100,53100,53100,0
20240308,160300,639971800,53100,53100,53100,53100,0
20240308,160200,639971800,53100,53100,53100,53100,0
20240308,160100,639971800,53100,53100,53100,53100,0
20240308,160000,639971800,53100,53100,53100,53100,0
20240308,155900,639971800,53100,53100,53100,53100,0
20240308,155800,639971800,53100,53100,53100,53100,0
20240308,155700,639971800,53100,53100,53100,53100,0
20240308,155600,639971800,53100,53100,53100,53100,0
20240308,155500,639971800,53100,53100,53100,53100,0
20240308,155400,639971800,53100,53100,53100,53100,0
20240308,155300,639971800,53100,53100,53100,53100,0
20240308,155200,639971800,53100,53100,53100,53100,0
20240308,155100,639971800,53100,53100,53100,53100,0
20240308,155000,639971800,53100,53100,53100,53100,0
20240308,154900,639971800,53100,53100,53100,53100,0
20240308,154800,639971800,53100,53100,53100,53100,0
20240308,154700,639971800,53100,53100,53100,53100,0
20240308,154600,639971800,53100,53100,53100,53100,0
20240308,154500,639971800,53100,53100,53100,53100,0
20240308,154400,639971800,53100,53100,53100,53100,279
20240308,154300,639971800,53100,53100,53100,53100,0
20240308,154200,639971800,53100,53100,53100,53100,0
20240308,154100,639971800,53100,53100,53100,53100,0
20240308,154000,639971800,53100,53100,53100,53100,0
20240308,153900,639971800,53100,53100,53100,53100,0
20240308,153800,639971800,53100,53100,53100,53100,0
20240308,153700,639971800,53100,53100,53100,53100,0
20240308,153600,639971800,53100,53100,53100,53100,0
20240308,153500,639971800,53100,53100,53100,53100,0
20240308,153400,639971800,53100,53100,53100,53100,0
20240308,153300,639971800,53100,53100,53100,53100,0
20240308,153200,639971800,53100,53100,53100,53100,0
20240308,153100,639971800,53100,53100,53100,53100,0
20240308,153000,639971800,53100,53100,53100,53100,279
20240308,152900,625156900,52900,52900,52900,52900,0
20240308,152800,625156900,52900,52900,52900,52900,0
20240308,152700,625156900,52900,52900,52900,52900,0
20240308,152600,625156900,52900,52900,52900,52900,0
20240308,152500,625156900,52900,52900,52900,52900,0
20240308,152400,625156900,52900,52900,52900,52900,0
20240308,152300,625156900,52900,52900,52900,52900,0
20240308,152200,625156900,52900,52900,52900,52900,0
20240308,152100,625156900,52900,52900,52900,52900,0
20240308,152000,625156900,52900,52900,52900,52900,0
20240308,151900,625156900,52900,52900,52900,52800,42
20240308,151800,622935900,52900,52900,52900,52800,118
20240308,151700,616695500,52900,52800,52900,52800,5
20240308,151600,616431300,52800,52800,52800,52800,4
20240308,151500,616220100,52800,52800,52900,52800,131
20240308,151400,609302500,52800,52800,52800,52800,0
20240308,151300,609302500,52800,52900,52900,52800,12
20240308,151200,608668400,52800,52900,52900,52800,4
20240308,151100,608456900,52900,52900,52900,52900,37
20240308,151000,606499600,52900,52800,52900,52800,5
20240308,150900,606235400,52900,52900,52900,52900,6
20240308,150800,605918000,52900,52900,52900,52900,4
20240308,150700,605706400,52900,52900,52900,52900,4
20240308,150600,605494800,52900,52900,52900,52900,8
20240308,150500,605071600,52900,52900,52900,52900,3
20240308,150400,604912900,52900,52800,52900,52800,99
20240308,150300,599682200,52800,52800,52800,52800,134
20240308,150200,592607000,52900,52900,52900,52900,3
20240308,150100,592448300,52900,52900,52900,52900,8
20240308,150000,592025100,52900,52900,52900,52900,3
20240308,145900,591866400,52800,52800,52800,52800,9
20240308,145800,591391200,52800,52800,52800,52800,97
20240308,145700,586269600,52800,53100,53100,52800,533
20240308,145600,558099500,53100,53100,53100,53100,7
20240308,145500,557727800,53100,52900,53100,52900,2
20240308,145400,557621800,53000,52900,53000,52900,101
20240308,145300,552268900,53000,53000,53000,53000,3
20240308,145200,552109900,53000,53000,53000,53000,3
20240308,145100,551950900,53000,53000,53000,53000,4
20240308,145000,551738900,53000,53000,53000,53000,3
20240308,144900,551579900,53000,53000,53000,53000,7
20240308,144800,551208900,53000,53000,53000,53000,3
20240308,144700,551049900,52900,52900,52900,52900,40
20240308,144600,548933900,53000,53000,53000,53000,3
20240308,144500,548774900,53000,53000,53000,53000,13
20240308,144400,548085900,53000,53000,53000,53000,6
20240308,144300,547767900,52900,52900,52900,52900,209
20240308,144200,536711800,52900,52900,52900,52900,4
20240308,144100,536500200,52900,52900,52900,52900,3
20240308,144000,536341500,52900,52900,52900,52900,109
20240308,143900,530575400,52900,52900,52900,52900,4
20240308,143800,530363800,52800,52800,52800,52800,0
20240308,143700,530363800,52800,52900,52900,52800,12
20240308,143600,529729900,52900,52900,52900,52900,13
20240308,143500,529042200,52900,52900,52900,52900,14
20240308,143400,528301600,52900,53000,53000,52900,4
20240308,143300,528089700,53000,53000,53000,53000,5
20240308,143200,527824700,53000,53000,53000,52800,205
20240308,143100,516999900,53000,52900,53000,52800,357
20240308,143000,498144500,52900,52900,52900,52900,174
20240308,142900,488939900,52900,53000,53000,52900,12
20240308,142800,488304700,53000,53000,53000,53000,19
20240308,142700,487297700,52900,52900,52900,52900,7
20240308,142600,486927400,53000,53000,53000,53000,46
20240308,142500,484489400,53000,52900,53000,52900,13
20240308,142400,483801400,53000,52900,53000,52900,417
20240308,142300,461741700,52900,52800,52900,52800,10
20240308,142200,461213400,52900,52900,52900,52900,3
20240308,142100,461054700,52800,52800,52800,52800,0
20240308,142000,461054700,52800,52900,52900,52800,14
20240308,141900,460314800,52900,52900,52900,52900,1
20240308,141800,460261900,52800,52900,52900,52800,14
20240308,141700,459522000,52900,52900,52900,52900,3
20240308,141600,459363300,52800,52900,52900,52800,12
20240308,141500,458729600,52900,52900,52900,52900,3
20240308,141400,458570900,52900,52900,52900,52900,4
20240308,141300,458359300,52900,52900,52900,52800,17
20240308,141200,457460700,52900,52900,52900,52900,27
20240308,141100,456032400,52900,52900,52900,52800,22
20240308,141000,454870300,52800,52800,52800,52800,0
20240308,140900,454870300,52800,52900,52900,52800,24
20240308,140800,453602400,52900,52900,52900,52900,0
20240308,140700,453602400,52900,52800,52900,52800,10
20240308,140600,453074100,52900,52900,52900,52900,3
20240308,140500,452915400,52800,52800,52800,52800,0
20240308,140400,452915400,52800,53000,53000,52800,15
20240308,140300,452122200,52900,52900,52900,52900,22
20240308,140200,450958400,52900,52800,52900,52800,11
20240308,140100,450377200,52900,52900,52900,52900,3
20240308,140000,450218500,52800,52800,52800,52800,8
20240308,135900,449796100,52900,52900,52900,52900,9
20240308,135800,449320000,52800,52800,52800,52800,7
20240308,135700,448950400,52900,52900,52900,52900,28
20240308,135600,447469200,52900,52900,52900,52900,7
20240308,135500,447098900,52900,52900,52900,52800,21
20240308,135400,445988700,52800,52800,52800,52800,0
20240308,135300,445988700,52800,52900,52900,52800,14
20240308,135200,445248800,52900,52900,52900,52900,7
20240308,135100,444878500,52800,52800,52800,52800,7
20240308,135000,444508900,52900,52900,52900,52900,7
20240308,134900,444138600,52900,52800,52900,52800,13
20240308,134800,443451000,52800,53000,53000,52800,13
20240308,134700,442763400,53000,53000,53000,53000,4
20240308,134600,442551400,52800,53000,53000,52800,11
20240308,134500,441970000,52800,52800,52800,52800,1
20240308,134400,441917200,52700,52800,52800,52700,207
20240308,134300,430988300,52800,52800,52800,52800,12
20240308,134200,430354700,52800,52700,52800,52700,130
20240308,134100,423503100,52800,52900,52900,52800,598
20240308,134000,391883400,52900,52900,52900,52900,15
20240308,133900,391089900,52900,53000,53000,52900,14
20240308,133800,390348600,53000,53000,53000,53000,3
20240308,133700,390189600,52900,52900,52900,52900,7
20240308,133600,389819300,53000,53000,53000,53000,7
20240308,133500,389448300,53000,52900,53000,52900,10
20240308,133400,388919000,53000,53000,53000,53000,4
20240308,133300,388707000,52900,52900,52900,52900,0
20240308,133200,388707000,52900,53000,53000,52900,13
20240308,133100,388018700,53000,53000,53000,53000,10
20240308,133000,387488700,52900,53000,53000,52900,11
20240308,132900,386906500,52900,52900,52900,52900,0
20240308,132800,386906500,52900,53000,53000,52900,14
20240308,132700,386165200,53000,53000,53000,53000,3
20240308,132600,386006200,52900,52900,52900,52900,7
20240308,132500,385635900,53000,53000,53000,53000,19
20240308,132400,384628900,53000,53000,53000,53000,3
20240308,132300,384469900,52900,53000,53000,52900,10
20240308,132200,383940600,52900,52900,52900,52900,10
20240308,132100,383411600,53000,52900,53000,52900,11
20240308,132000,382829300,52900,52900,52900,52900,270
20240308,131900,368546300,53000,53000,53000,53000,4
20240308,131800,368334300,53000,53000,53000,53000,3
20240308,131700,368175300,53000,53000,53000,53000,4
20240308,131600,367963300,53000,53000,53000,53000,3
20240308,131500,367804300,53000,53000,53000,53000,3
20240308,131400,367645300,53000,53100,53100,53000,149
20240308,131300,359747900,53100,53100,53100,53100,6
20240308,131200,359429300,53100,53000,53100,53000,11
20240308,131100,358845900,53100,53100,53100,53100,3
20240308,131000,358686600,53000,53100,53100,53000,8
20240308,130900,358262500,53200,53100,53200,53100,11
20240308,130800,357677900,53100,53100,53100,53100,1
20240308,130700,357624800,53000,53100,53100,53000,10
20240308,130600,357094500,53100,53100,53100,53100,5
20240308,130500,356829000,53100,53100,53100,53100,7
20240308,130400,356457300,53100,53100,53100,53100,3
20240308,130300,356298000,53000,53100,53100,53000,11
20240308,130200,355714600,53000,53100,53100,53000,4
20240308,130100,355502300,52900,52900,52900,52900,305
20240308,130000,339367800,52900,53100,53100,52900,129
20240308,125900,332540100,53100,53100,53100,53100,0
20240308,125800,332540100,53100,53000,53100,53000,10
20240308,125700,332009800,53100,53100,53100,53100,3
20240308,125600,331850500,53000,53000,53000,53000,7
20240308,125500,331479500,53100,53100,53100,53100,7
20240308,125400,331107800,53100,53000,53100,53000,10
20240308,125300,330577500,53100,53100,53100,53100,4
20240308,125200,330365100,53000,53000,53000,53000,0
20240308,125100,330365100,53000,53100,53100,53000,11
20240308,125000,329781700,53100,53100,53100,53100,3
20240308,124900,329622400,53100,53100,53100,53100,4
20240308,124800,329410000,53100,53100,53100,53100,16
20240308,124700,328560400,53000,53000,53100,53000,12
20240308,124600,327924000,53000,53000,53000,53000,10
20240308,124500,327394000,52900,52900,52900,52900,8
20240308,124400,326970800,53100,53100,53100,53100,124
20240308,124300,320386400,53000,53000,53000,53000,83
20240308,124200,315987400,52900,53000,53000,52900,15
20240308,124100,315193100,53000,53000,53000,53000,3
20240308,124000,315034100,53000,53000,53000,52900,15
20240308,123900,314239800,53000,53000,53000,53000,9
20240308,123800,313762800,53000,53000,53000,53000,4
20240308,123700,313550800,53000,53100,53100,53000,159
20240308,123600,305123000,53100,53100,53100,53100,0
20240308,123500,305123000,53100,53100,53100,53000,11
20240308,123400,304539600,53200,53200,53200,53200,3
20240308,123300,304380000,53000,53200,53200,53000,18
20240308,123200,303423800,53200,53200,53200,53200,12
20240308,123100,302785400,53000,53000,53000,53000,8
20240308,123000,302361400,53200,53200,53200,53200,7
20240308,122900,301989000,53200,53000,53200,53000,10
20240308,122800,301458400,53200,53200,53200,53200,3
20240308,122700,301298800,53000,53000,53000,53000,0
20240308,122600,301298800,53000,53200,53200,53000,74
20240308,122500,297363400,53000,53000,53000,53000,0
20240308,122400,297363400,53000,53200,53200,53000,10
20240308,122300,296832800,53200,53200,53200,53200,7
20240308,122200,296460400,53200,53000,53200,53000,10
20240308,122100,295929800,53200,53200,53200,53200,4
20240308,122000,295717000,53000,53100,53100,53000,4
20240308,121900,295504700,52900,53100,53200,52900,11
20240308,121800,294921900,52900,52900,52900,52900,0
20240308,121700,294921900,52900,53100,53100,52900,203
20240308,121600,284144000,53000,53000,53000,53000,3
20240308,121500,283985000,52900,53000,53000,52900,12
20240308,121400,283349800,52900,52900,52900,52900,0
20240308,121300,283349800,52900,52900,52900,52900,7
20240308,121200,282979500,53000,53000,53000,53000,6
20240308,121100,282661500,53000,53000,53000,53000,4
20240308,121000,282449500,52900,53000,53000,52900,9
20240308,120900,281973200,53100,53100,53100,53100,6
20240308,120800,281654600,53100,52900,53100,52900,11
20240308,120700,281071900,53100,53100,53100,53100,3
20240308,120600,280912600,52900,52900,52900,52900,7
20240308,120500,280542300,53100,53100,53100,53100,7
20240308,120400,280170600,53100,53100,53100,53100,4
20240308,120300,279958200,52900,53100,53100,52900,11
20240308,120200,279375800,53000,53000,53000,53000,2
20240308,120100,279269800,53000,53200,53200,53000,303
20240308,120000,263210000,53200,53000,53200,53000,107
20240308,115900,257537600,53000,53000,53000,53000,8
20240308,115800,257113600,53000,53100,53200,53000,19
20240308,115700,256105500,53100,53000,53100,53000,66
20240308,115600,252601600,53200,53200,53200,53200,7
20240308,115500,252229200,53200,53000,53200,53000,4
20240308,115400,252016600,53000,53200,53200,53000,10
20240308,115300,251486000,53000,53000,53000,53000,0
20240308,115200,251486000,53000,53200,53200,53000,14
20240308,115100,250742600,53200,53200,53200,53200,3
20240308,115000,250583000,53000,53000,53000,53000,7
20240308,114900,250212000,53200,53200,53200,53200,4
20240308,114800,249999200,53000,53000,53000,53000,7
20240308,114700,249628200,53200,53200,53200,53200,6
20240308,114600,249309000,53200,53200,53200,53200,4
20240308,114500,249096200,53000,53000,53000,53000,8
20240308,114400,248672200,53200,53200,53200,53200,6
20240308,114300,248353000,53200,53000,53200,53000,11
20240308,114200,247769200,53200,53200,53200,53200,3
20240308,114100,247609600,53000,53000,53000,53000,7
20240308,114000,247238600,53100,53100,53100,53100,4
20240308,113900,247026200,53100,53100,53100,53100,4
20240308,113800,246813800,53100,53300,53300,53100,44
20240308,113700,244475900,53100,53100,53100,53100,0
20240308,113600,244475900,53100,53200,53300,53100,57
20240308,113500,241439400,53200,53200,53200,53200,3
20240308,113400,241279800,53200,53200,53200,53000,15
20240308,113300,240483200,53200,53200,53200,53200,25
20240308,113200,239153200,53000,53000,53000,53000,7
20240308,113100,238782200,53100,53200,53200,53100,75
20240308,113000,234799000,53200,53200,53200,53200,12
20240308,112900,234160600,53000,53200,53200,53000,15
20240308,112800,233364200,53200,53200,53200,53200,1
20240308,112700,233311000,53000,53200,53200,53000,11
20240308,112600,232727200,53200,53200,53200,53200,7
20240308,112500,232354800,53200,53000,53200,53000,10
20240308,112400,231824200,53200,53200,53200,53200,4
20240308,112300,231611400,53000,53000,53000,53000,0
20240308,112200,231611400,53000,53200,53200,53000,13
20240308,112100,230921200,53200,53200,53200,53200,4
20240308,112000,230708400,53000,53000,53000,53000,7
20240308,111900,230337400,53200,53200,53200,53200,6
20240308,111800,230018200,53200,53000,53200,53000,12
20240308,111700,229381300,53200,53200,53200,53200,3
20240308,111600,229221700,53000,53000,53000,53000,8
20240308,111500,228797700,53100,53200,53200,53100,19
20240308,111400,227788400,53100,53100,53100,53100,0
20240308,111300,227788400,53100,53300,53300,53100,26
20240308,111200,226405600,53200,53200,53200,53200,5
20240308,111100,226139600,53100,53200,53200,53100,40
20240308,111000,224015300,53100,53100,53100,53100,4
20240308,110900,223802900,53100,53200,53200,53100,14
20240308,110800,223058800,53200,53200,53200,53200,3
20240308,110700,222899200,53100,53100,53100,53100,0
20240308,110600,222899200,53100,53200,53200,53100,10
20240308,110500,222367900,53200,53200,53200,53200,4
20240308,110400,222155100,53200,53200,53200,53200,1
20240308,110300,222101900,53200,53200,53200,53200,2
20240308,110200,221995500,53200,53200,53200,53200,18
20240308,110100,221037900,53200,53200,53200,53200,3
20240308,110000,220878300,53100,53200,53200,53100,59
20240308,105900,217745300,53200,53200,53200,53200,4
20240308,105800,217532500,53100,53100,53100,53100,50
20240308,105700,214877500,53000,53100,53100,53000,25
20240308,105600,213552200,53100,53100,53100,53100,8
20240308,105500,213127400,53100,53000,53100,53000,11
20240308,105400,212544100,53100,53100,53100,53100,3
20240308,105300,212384800,53000,53000,53000,53000,17
20240308,105200,211483800,53100,53100,53100,53100,7
20240308,105100,211112100,53100,53000,53100,53000,10
20240308,105000,210581800,53100,53100,53100,53100,7
20240308,104900,210210100,53100,53100,53100,53100,3
20240308,104800,210050800,53000,53100,53100,53000,10
20240308,104700,209520500,53000,53000,53000,53000,0
20240308,104600,209520500,53000,53200,53200,53000,17
20240308,104500,208618100,53200,53200,53200,53200,2
20240308,104400,208511700,53000,53200,53200,53000,11
20240308,104300,207928100,53200,53200,53200,53200,7
20240308,104200,207555700,53200,53200,53200,53200,3
20240308,104100,207396100,53000,53000,53000,53000,2
20240308,104000,207290100,53200,53200,53200,53200,4
20240308,103900,207077300,52900,53100,53100,52900,218
20240308,103800,195528600,53100,53100,53100,53100,47
20240308,103700,193032900,53100,53100,53100,53100,24
20240308,103600,191758500,53100,53100,53100,53100,4
20240308,103500,191546100,53100,53100,53100,53100,6
20240308,103400,191227500,53100,53100,53100,53100,4
20240308,103300,191015100,53000,53000,53000,53000,0
20240308,103200,191015100,53000,53100,53100,53000,1014
20240308,103100,137195200,53300,53300,53300,53300,4
20240308,103000,136982000,53100,53100,53100,53100,0
20240308,102900,136982000,53100,53400,53400,53100,606
20240308,102800,104745300,53400,53400,53400,53400,5
20240308,102700,104478300,53300,53300,53300,53300,0
20240308,102600,104478300,53300,53400,53400,53300,103
20240308,102500,98988100,53400,53500,53500,53400,107
20240308,102400,93273600,53500,53500,53500,53500,6
20240308,102300,92952600,53500,53500,53500,53500,3
20240308,102200,92792100,53500,53500,53500,53500,7
20240308,102100,92417600,53500,53500,53500,53500,8
20240308,102000,91989600,53300,53300,53300,53300,0
20240308,101900,91989600,53300,53400,53400,53300,9
20240308,101800,91509600,53400,53400,53400,53400,0
20240308,101700,91509600,53400,53400,53400,53400,4
20240308,101600,91296000,53400,53400,53400,53400,7
20240308,101500,90922200,53500,53300,53500,53300,11
20240308,101400,90335700,53500,53500,53500,53500,7
20240308,101300,89961200,53500,53500,53500,53500,3
20240308,101200,89800700,53300,53300,53300,53300,40
20240308,101100,87668700,53400,53400,53400,53400,5
20240308,101000,87401700,53400,53400,53400,53400,70
20240308,100900,83663700,53500,53500,53500,53500,3
20240308,100800,83503200,53500,53500,53500,53500,4
20240308,100700,83289200,53500,53500,53500,53500,6
20240308,100600,82968200,53500,53500,53500,53500,4
20240308,100500,82754200,53400,53400,53400,53400,44
20240308,100400,80404600,53400,53400,53400,53400,0
20240308,100300,80404600,53400,53400,53400,53400,202
20240308,100200,69617800,53300,53300,53300,53300,0
20240308,100100,69617800,53300,53300,53300,53300,5
20240308,100000,69351300,53400,53400,53400,53400,1
20240308,095900,69297900,53400,53400,53400,53400,5
20240308,095800,69030900,53400,53400,53400,53400,12
20240308,095700,68390100,53400,53400,53400,53400,0
20240308,095600,68390100,53400,53400,53400,53400,5
20240308,095500,68123100,53300,53300,53300,53300,13
20240308,095400,67430200,53300,53400,53400,53300,40
20240308,095300,65297700,53400,53400,53400,53400,0
20240308,095200,65297700,53400,53400,53400,53400,0
20240308,095100,65297700,53400,53600,53600,53400,159
20240308,095000,56806700,53500,53500,53500,53500,0
20240308,094900,56806700,53500,53500,53500,53500,5
20240308,094800,56539200,53500,53500,53500,53500,0
20240308,094700,56539200,53500,53500,53500,53500,30
20240308,094600,54934200,53500,53500,53500,53500,0
20240308,094500,54934200,53500,53500,53500,53500,3
20240308,094400,54773700,53500,53500,53500,53500,0
20240308,094300,54773700,53500,53500,53500,53500,1
20240308,094200,54720200,53500,53500,53500,53500,85
20240308,094100,50172700,53500,53500,53500,53500,50
20240308,094000,47497700,53500,53500,53500,53500,0
20240308,093900,47497700,53500,53500,53500,53500,31
20240308,093800,45839200,53500,53500,53500,53500,0
20240308,093700,45839200,53500,53500,53500,53500,0
20240308,093600,45839200,53500,53500,53500,53500,8
20240308,093500,45411200,53500,53500,53500,53500,0
20240308,093400,45411200,53500,53500,53500,53500,32
20240308,093300,43699200,53500,53500,53500,53500,0
20240308,093200,43699200,53500,53500,53500,53500,3
20240308,093100,43538700,53400,53400,53400,53400,0
20240308,093000,43538700,53400,53400,53400,53400,0
20240308,092900,43538700,53400,53400,53400,53400,1
20240308,092800,43485300,53400,53400,53400,53400,61
20240308,092700,40227900,53300,53300,53300,53300,7
20240308,092600,39854800,53300,53300,53300,53300,0
20240308,092500,39854800,53300,53300,53300,53300,14
20240308,092400,39108600,53400,53400,53400,53400,1
20240308,092300,39055200,53400,53400,53400,53400,0
20240308,092200,39055200,53400,53400,53400,53400,20
20240308,092100,37987200,53300,53300,53300,53300,0
20240308,092000,37987200,53300,53300,53300,53300,5
20240308,091900,37720700,53300,53400,53400,53300,117
20240308,091800,31484400,53400,53300,53400,53300,74
20240308,091700,27540100,53300,53300,53300,53300,15
20240308,091600,26740600,53300,53300,53300,53300,65
20240308,091500,23276100,53400,53300,53400,53300,80
20240308,091400,19011700,53400,53500,53500,53400,21
20240308,091300,17889300,53400,53400,53400,53400,79
20240308,091200,13670700,53500,53500,53500,53500,106
20240308,091100,7999700,53400,53400,53400,53400,4
20240308,091000,7786100,53400,53400,53400,53400,2
20240308,090900,7679300,53300,53400,53400,53300,34
20240308,090800,5864000,53400,53300,53400,53300,31
20240308,090700,4209100,53300,53300,53400,53300,50
20240308,090600,1542100,53200,53200,53200,53200,2
20240308,090500,1435700,53200,53200,53200,53200,0
20240308,090400,1435700,53200,53200,53200,53200,20
20240308,090300,371700,53100,53100,53100,53100,0
20240308,090200,371700,53100,53100,53100,53100,0
20240308,090100,371700,53100,53100,53100,53100,0
20240308,090000,371700,53100,53100,53100,53100,7