KissMeData/033100/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191400,232975460000,30700,30700,30700,30700,58104
20240306,191300,232975460000,30700,30700,30700,30700,0
20240306,191200,232975460000,30700,30700,30700,30700,0
20240306,191100,232975460000,30700,30700,30700,30700,0
20240306,191000,232975460000,30700,30700,30700,30700,0
20240306,190900,232975460000,30700,30700,30700,30700,0
20240306,190800,232975460000,30700,30700,30700,30700,0
20240306,190700,232975460000,30700,30700,30700,30700,0
20240306,190600,232975460000,30700,30700,30700,30700,0
20240306,190500,232975460000,30700,30700,30700,30700,0
20240306,190400,232975460000,30700,30700,30700,30700,0
20240306,190300,232975460000,30700,30700,30700,30700,0
20240306,190200,232975460000,30700,30700,30700,30700,0
20240306,190100,232975460000,30700,30700,30700,30700,0
20240306,190000,232975460000,30700,30700,30700,30700,0
20240306,185900,232975460000,30700,30700,30700,30700,0
20240306,185800,232975460000,30700,30700,30700,30700,0
20240306,185700,232975460000,30700,30700,30700,30700,0
20240306,185600,232975460000,30700,30700,30700,30700,0
20240306,185500,232975460000,30700,30700,30700,30700,0
20240306,185400,232975460000,30700,30700,30700,30700,0
20240306,185300,232975460000,30700,30700,30700,30700,0
20240306,185200,232975460000,30700,30700,30700,30700,0
20240306,185100,232975460000,30700,30700,30700,30700,0
20240306,185000,232975460000,30700,30700,30700,30700,0
20240306,184900,232975460000,30700,30700,30700,30700,0
20240306,184800,232975460000,30700,30700,30700,30700,0
20240306,184700,232975460000,30700,30700,30700,30700,0
20240306,184600,232975460000,30700,30700,30700,30700,0
20240306,184500,232975460000,30700,30700,30700,30700,0
20240306,184400,232975460000,30700,30700,30700,30700,58104
20240306,184300,232975460000,30700,30700,30700,30700,0
20240306,184200,232975460000,30700,30700,30700,30700,0
20240306,184100,232975460000,30700,30700,30700,30700,0
20240306,184000,232975460000,30700,30700,30700,30700,0
20240306,183900,232975460000,30700,30700,30700,30700,0
20240306,183800,232975460000,30700,30700,30700,30700,0
20240306,183700,232975460000,30700,30700,30700,30700,0
20240306,183600,232975460000,30700,30700,30700,30700,0
20240306,183500,232975460000,30700,30700,30700,30700,0
20240306,183400,232975460000,30700,30700,30700,30700,0
20240306,183300,232975460000,30700,30700,30700,30700,0
20240306,183200,232975460000,30700,30700,30700,30700,0
20240306,183100,232975460000,30700,30700,30700,30700,0
20240306,183000,232975460000,30700,30700,30700,30700,0
20240306,182900,232975460000,30700,30700,30700,30700,0
20240306,182800,232975460000,30700,30700,30700,30700,0
20240306,182700,232975460000,30700,30700,30700,30700,0
20240306,182600,232975460000,30700,30700,30700,30700,0
20240306,182500,232975460000,30700,30700,30700,30700,0
20240306,182400,232975460000,30700,30700,30700,30700,0
20240306,182300,232975460000,30700,30700,30700,30700,0
20240306,182200,232975460000,30700,30700,30700,30700,0
20240306,182100,232975460000,30700,30700,30700,30700,0
20240306,182000,232975460000,30700,30700,30700,30700,0
20240306,181900,232975460000,30700,30700,30700,30700,0
20240306,181800,232975460000,30700,30700,30700,30700,0
20240306,181700,232975460000,30700,30700,30700,30700,0
20240306,181600,232975460000,30700,30700,30700,30700,0
20240306,181500,232975460000,30700,30700,30700,30700,0
20240306,181400,232975460000,30700,30700,30700,30700,58104
20240306,181300,232975460000,30700,30700,30700,30700,0
20240306,181200,232975460000,30700,30700,30700,30700,0
20240306,181100,232975460000,30700,30700,30700,30700,0
20240306,181000,232975460000,30700,30700,30700,30700,0
20240306,180900,232975460000,30700,30700,30700,30700,0
20240306,180800,232975460000,30700,30700,30700,30700,0
20240306,180700,232975460000,30700,30700,30700,30700,0
20240306,180600,232975460000,30700,30700,30700,30700,0
20240306,180500,232975460000,30700,30700,30700,30700,0
20240306,180400,232975460000,30700,30700,30700,30700,0
20240306,180300,232975460000,30700,30700,30700,30700,0
20240306,180200,232975460000,30700,30700,30700,30700,0
20240306,180100,232975460000,30700,30700,30700,30700,0
20240306,180000,232975460000,30700,30700,30700,30700,0
20240306,175900,232975460000,30700,30700,30700,30700,0
20240306,175800,232975460000,30700,30700,30700,30700,0
20240306,175700,232975460000,30700,30700,30700,30700,0
20240306,175600,232975460000,30700,30700,30700,30700,0
20240306,175500,232975460000,30700,30700,30700,30700,0
20240306,175400,232975460000,30700,30700,30700,30700,0
20240306,175300,232975460000,30700,30700,30700,30700,0
20240306,175200,232975460000,30700,30700,30700,30700,0
20240306,175100,232975460000,30700,30700,30700,30700,0
20240306,175000,232975460000,30700,30700,30700,30700,0
20240306,174900,232975460000,30700,30700,30700,30700,0
20240306,174800,232975460000,30700,30700,30700,30700,0
20240306,174700,232975460000,30700,30700,30700,30700,0
20240306,174600,232975460000,30700,30700,30700,30700,0
20240306,174500,232975460000,30700,30700,30700,30700,0
20240306,174400,232975460000,30700,30700,30700,30700,58104
20240306,174300,232975460000,30700,30700,30700,30700,0
20240306,174200,232975460000,30700,30700,30700,30700,0
20240306,174100,232975460000,30700,30700,30700,30700,0
20240306,174000,232975460000,30700,30700,30700,30700,0
20240306,173900,232975460000,30700,30700,30700,30700,0
20240306,173800,232975460000,30700,30700,30700,30700,0
20240306,173700,232975460000,30700,30700,30700,30700,0
20240306,173600,232975460000,30700,30700,30700,30700,0
20240306,173500,232975460000,30700,30700,30700,30700,0
20240306,173400,232975460000,30700,30700,30700,30700,0
20240306,173300,232975460000,30700,30700,30700,30700,0
20240306,173200,232975460000,30700,30700,30700,30700,0
20240306,173100,232975460000,30700,30700,30700,30700,0
20240306,173000,232975460000,30700,30700,30700,30700,0
20240306,172900,232975460000,30700,30700,30700,30700,0
20240306,172800,232975460000,30700,30700,30700,30700,0
20240306,172700,232975460000,30700,30700,30700,30700,0
20240306,172600,232975460000,30700,30700,30700,30700,0
20240306,172500,232975460000,30700,30700,30700,30700,0
20240306,172400,232975460000,30700,30700,30700,30700,0
20240306,172300,232975460000,30700,30700,30700,30700,0
20240306,172200,232975460000,30700,30700,30700,30700,0
20240306,172100,232975460000,30700,30700,30700,30700,0
20240306,172000,232975460000,30700,30700,30700,30700,0
20240306,171900,232975460000,30700,30700,30700,30700,0
20240306,171800,232975460000,30700,30700,30700,30700,0
20240306,171700,232975460000,30700,30700,30700,30700,0
20240306,171600,232975460000,30700,30700,30700,30700,0
20240306,171500,232975460000,30700,30700,30700,30700,0
20240306,171400,232975460000,30700,30700,30700,30700,58104
20240306,171300,232975460000,30700,30700,30700,30700,0
20240306,171200,232975460000,30700,30700,30700,30700,0
20240306,171100,232975460000,30700,30700,30700,30700,0
20240306,171000,232975460000,30700,30700,30700,30700,0
20240306,170900,232975460000,30700,30700,30700,30700,0
20240306,170800,232975460000,30700,30700,30700,30700,0
20240306,170700,232975460000,30700,30700,30700,30700,0
20240306,170600,232975460000,30700,30700,30700,30700,0
20240306,170500,232975460000,30700,30700,30700,30700,0
20240306,170400,232975460000,30700,30700,30700,30700,0
20240306,170300,232975460000,30700,30700,30700,30700,0
20240306,170200,232975460000,30700,30700,30700,30700,0
20240306,170100,232975460000,30700,30700,30700,30700,0
20240306,170000,232975460000,30700,30700,30700,30700,0
20240306,165900,232975460000,30700,30700,30700,30700,0
20240306,165800,232975460000,30700,30700,30700,30700,0
20240306,165700,232975460000,30700,30700,30700,30700,0
20240306,165600,232975460000,30700,30700,30700,30700,0
20240306,165500,232975460000,30700,30700,30700,30700,0
20240306,165400,232975460000,30700,30700,30700,30700,0
20240306,165300,232975460000,30700,30700,30700,30700,0
20240306,165200,232975460000,30700,30700,30700,30700,0
20240306,165100,232975460000,30700,30700,30700,30700,0
20240306,165000,232975460000,30700,30700,30700,30700,0
20240306,164900,232975460000,30700,30700,30700,30700,0
20240306,164800,232975460000,30700,30700,30700,30700,0
20240306,164700,232975460000,30700,30700,30700,30700,0
20240306,164600,232975460000,30700,30700,30700,30700,0
20240306,164500,232975460000,30700,30700,30700,30700,0
20240306,164400,232975460000,30700,30700,30700,30700,58104
20240306,164300,232975460000,30700,30700,30700,30700,0
20240306,164200,232975460000,30700,30700,30700,30700,0
20240306,164100,232975460000,30700,30700,30700,30700,0
20240306,164000,232975460000,30700,30700,30700,30700,0
20240306,163900,232975460000,30700,30700,30700,30700,0
20240306,163800,232975460000,30700,30700,30700,30700,0
20240306,163700,232975460000,30700,30700,30700,30700,0
20240306,163600,232975460000,30700,30700,30700,30700,0
20240306,163500,232975460000,30700,30700,30700,30700,0
20240306,163400,232975460000,30700,30700,30700,30700,0
20240306,163300,232975460000,30700,30700,30700,30700,0
20240306,163200,232975460000,30700,30700,30700,30700,0
20240306,163100,232975460000,30700,30700,30700,30700,0
20240306,163000,232975460000,30700,30700,30700,30700,0
20240306,162900,232975460000,30700,30700,30700,30700,0
20240306,162800,232975460000,30700,30700,30700,30700,0
20240306,162700,232975460000,30700,30700,30700,30700,0
20240306,162600,232975460000,30700,30700,30700,30700,0
20240306,162500,232975460000,30700,30700,30700,30700,0
20240306,162400,232975460000,30700,30700,30700,30700,0
20240306,162300,232975460000,30700,30700,30700,30700,0
20240306,162200,232975460000,30700,30700,30700,30700,0
20240306,162100,232975460000,30700,30700,30700,30700,0
20240306,162000,232975460000,30700,30700,30700,30700,0
20240306,161900,232975460000,30700,30700,30700,30700,0
20240306,161800,232975460000,30700,30700,30700,30700,0
20240306,161700,232975460000,30700,30700,30700,30700,0
20240306,161600,232975460000,30700,30700,30700,30700,0
20240306,161500,232975460000,30700,30700,30700,30700,0
20240306,161400,232975460000,30700,30700,30700,30700,58104
20240306,161300,232975460000,30700,30700,30700,30700,0
20240306,161200,232975460000,30700,30700,30700,30700,0
20240306,161100,232975460000,30700,30700,30700,30700,0
20240306,161000,232975460000,30700,30700,30700,30700,0
20240306,160900,232975460000,30700,30700,30700,30700,0
20240306,160800,232975460000,30700,30700,30700,30700,0
20240306,160700,232975460000,30700,30700,30700,30700,0
20240306,160600,232975460000,30700,30700,30700,30700,0
20240306,160500,232975460000,30700,30700,30700,30700,0
20240306,160400,232975460000,30700,30700,30700,30700,0
20240306,160300,232975460000,30700,30700,30700,30700,0
20240306,160200,232975460000,30700,30700,30700,30700,0
20240306,160100,232975460000,30700,30700,30700,30700,0
20240306,160000,232975460000,30700,30700,30700,30700,0
20240306,155900,232975460000,30700,30700,30700,30700,0
20240306,155800,232975460000,30700,30700,30700,30700,0
20240306,155700,232975460000,30700,30700,30700,30700,0
20240306,155600,232975460000,30700,30700,30700,30700,0
20240306,155500,232975460000,30700,30700,30700,30700,0
20240306,155400,232975460000,30700,30700,30700,30700,0
20240306,155300,232975460000,30700,30700,30700,30700,0
20240306,155200,232975460000,30700,30700,30700,30700,0
20240306,155100,232975460000,30700,30700,30700,30700,0
20240306,155000,232975460000,30700,30700,30700,30700,0
20240306,154900,232975460000,30700,30700,30700,30700,0
20240306,154800,232975460000,30700,30700,30700,30700,0
20240306,154700,232975460000,30700,30700,30700,30700,0
20240306,154600,232975460000,30700,30700,30700,30700,0
20240306,154500,232975460000,30700,30700,30700,30700,0
20240306,154400,232975460000,30700,30700,30700,30700,58104
20240306,154300,232975460000,30700,30700,30700,30700,0
20240306,154200,232975460000,30700,30700,30700,30700,0
20240306,154100,232975460000,30700,30700,30700,30700,0
20240306,154000,232975460000,30700,30700,30700,30700,0
20240306,153900,232975460000,30700,30700,30700,30700,0
20240306,153800,232975460000,30700,30700,30700,30700,0
20240306,153700,232975460000,30700,30700,30700,30700,0
20240306,153600,232975460000,30700,30700,30700,30700,0
20240306,153500,232975460000,30700,30700,30700,30700,0
20240306,153400,232975460000,30700,30700,30700,30700,0
20240306,153300,232975460000,30700,30700,30700,30700,0
20240306,153200,232975460000,30700,30700,30700,30700,0
20240306,153100,232975460000,30700,30700,30700,30700,0
20240306,153000,232975460000,30700,30700,30700,30700,58104
20240306,152900,231191667200,30550,30550,30550,30550,0
20240306,152800,231191667200,30550,30550,30550,30550,0
20240306,152700,231191667200,30550,30550,30550,30550,0
20240306,152600,231191667200,30550,30550,30550,30550,0
20240306,152500,231191667200,30550,30550,30550,30550,0
20240306,152400,231191667200,30550,30550,30550,30550,0
20240306,152300,231191667200,30550,30550,30550,30550,0
20240306,152200,231191667200,30550,30550,30550,30550,0
20240306,152100,231191667200,30550,30550,30550,30550,0
20240306,152000,231191667200,30550,30550,30550,30550,0
20240306,151900,231191667200,30550,30500,30550,30400,11841
20240306,151800,230830482550,30500,30400,30550,30400,9305
20240306,151700,230546858000,30400,30500,30550,30400,7664
20240306,151600,230313140850,30550,30500,30550,30450,4726
20240306,151500,230169012450,30500,30400,30550,30300,8740
20240306,151400,229903081100,30400,30200,30500,30100,8375
20240306,151300,229649748400,30250,30550,30600,30150,15213
20240306,151200,229187121650,30550,30500,30700,30450,7615
20240306,151100,228954349200,30450,30450,30600,30450,7413
20240306,151000,228728246050,30500,30800,30800,30450,14978
20240306,150900,228269721150,30800,30850,30900,30650,17292
20240306,150800,227737208800,30800,30600,30850,30550,20528
20240306,150700,227106822300,30600,30500,30600,30450,6272
20240306,150600,226915445700,30500,30550,30600,30450,5446
20240306,150500,226749320450,30550,30600,30600,30500,9923
20240306,150400,226446307700,30550,30650,30700,30550,14418
20240306,150300,226004559150,30650,30500,30650,30400,13758
20240306,150200,225584733950,30500,30450,30500,30350,4539
20240306,150100,225446479000,30500,30250,30500,30200,11190
20240306,150000,225106436300,30250,30300,30300,30250,4128
20240306,145900,224981432950,30250,30250,30300,30200,2397
20240306,145800,224908926350,30250,30150,30300,30150,8692
20240306,145700,224646016650,30150,30150,30250,30050,6448
20240306,145600,224451786950,30150,30150,30150,30100,1417
20240306,145500,224409077350,30150,30150,30200,30100,4747
20240306,145400,224265913750,30150,30350,30350,30150,8899
20240306,145300,223996590250,30350,30100,30350,30100,12490
20240306,145200,223618976000,30100,30100,30150,30050,2795
20240306,145100,223534803000,30050,30050,30150,30000,3385
20240306,145000,223433000050,30100,30000,30150,30000,3808
20240306,144900,223318406550,30050,29950,30100,29950,7739
20240306,144800,223085923750,29950,30000,30050,29950,2300
20240306,144700,223016909450,30050,30050,30050,29950,4797
20240306,144600,222872857950,30050,30000,30050,29950,3521
20240306,144500,222767148150,29950,29950,30000,29900,3357
20240306,144400,222666550850,29950,30050,30050,29900,4809
20240306,144300,222522473000,30000,30050,30100,30000,1922
20240306,144200,222464741400,30050,30100,30150,30000,4147
20240306,144100,222340014450,30100,30100,30200,30050,7326
20240306,144000,222119410600,30050,29950,30150,29900,17460
20240306,143900,221594488750,29950,29900,29950,29850,3685
20240306,143800,221484190700,29850,29850,29950,29800,3713
20240306,143700,221373194300,29800,30000,30000,29700,7413
20240306,143600,221151914700,30000,30000,30050,29950,6510
20240306,143500,220956543900,30050,30000,30050,30000,3374
20240306,143400,220855187950,30050,30050,30050,29900,4338
20240306,143300,220725194850,29900,30000,30050,29900,6257
20240306,143200,220537617800,30000,29900,30000,29850,4312
20240306,143100,220408400150,29850,29900,30000,29850,5555
20240306,143000,220242122050,30000,30000,30050,29900,4147
20240306,142900,220117926750,30000,30150,30200,29950,21404
20240306,142800,219474426500,30100,29800,30150,29750,29859
20240306,142700,218579290850,29750,29700,29800,29550,8754
20240306,142600,218319355400,29700,29750,29750,29700,3383
20240306,142500,218218789150,29700,29650,29750,29600,8402
20240306,142400,217969305500,29650,29600,29700,29550,5554
20240306,142300,217804842300,29600,29650,29650,29550,1606
20240306,142200,217757271250,29650,29500,29700,29500,5065
20240306,142100,217607317050,29550,29350,29550,29350,3304
20240306,142000,217509855450,29350,29550,29550,29350,6643
20240306,141900,217314261100,29550,29700,29750,29500,12950
20240306,141800,216930910900,29700,29650,29750,29600,16110
20240306,141700,216452776650,29600,29600,29650,29500,12982
20240306,141600,216068535450,29550,29500,29650,29400,16727
20240306,141500,215574410900,29450,29450,29550,29400,19407
20240306,141400,215002428950,29450,29200,29450,29150,24571
20240306,141300,214281669200,29200,29100,29200,29100,2964
20240306,141200,214195228850,29150,29200,29200,29050,9416
20240306,141100,213920916600,29200,29150,29200,29100,5911
20240306,141000,213748613150,29150,29000,29150,28950,3862
20240306,140900,213636321250,29000,29100,29150,28950,11342
20240306,140800,213306339550,29050,28850,29100,28850,11856
20240306,140700,212963284150,28850,28800,28900,28700,7065
20240306,140600,212759759050,28800,28800,28850,28700,33836
20240306,140500,211786175200,28800,29050,29050,28800,28861
20240306,140400,210952159050,29050,29100,29100,29000,6152
20240306,140300,210773423950,29050,29250,29250,28900,20878
20240306,140200,210167236500,29250,29250,29250,29200,4310
20240306,140100,210041240850,29250,29250,29350,29200,7912
20240306,140000,209809478300,29250,29300,29300,29100,8921
20240306,135900,209548911450,29300,29200,29300,29150,7218
20240306,135800,209337913950,29250,29150,29250,29050,10290
20240306,135700,209037737050,29200,29100,29250,28950,7971
20240306,135600,208805605300,29000,29250,29250,28950,26089
20240306,135500,208047456750,29250,29150,29250,29050,12642
20240306,135400,207679394850,29150,29100,29300,29050,20341
20240306,135300,207086715900,29100,29200,29400,29000,61401
20240306,135200,205294545100,29200,29750,29850,29200,53438
20240306,135100,203716345650,29800,29600,29800,29550,13460
20240306,135000,203317408900,29550,29650,29700,29500,34594
20240306,134900,202294051500,29650,29800,29850,29650,24206
20240306,134800,201573700650,29800,30050,30100,29500,78609
20240306,134700,199236343500,30050,30750,30800,29900,62655
20240306,134600,197335378900,30750,31150,31200,30700,40735
20240306,134500,196072422250,31150,30750,31150,30750,57242
20240306,134400,194300015950,30800,30600,30850,30550,39726
20240306,134300,193078315300,30650,30400,30650,30400,33099
20240306,134200,192067782100,30450,30700,30750,30200,86352
20240306,134100,189443010150,30650,30850,31000,30650,42281
20240306,134000,188138747450,30850,31350,31400,30550,113467
20240306,133900,184627637300,31350,31550,31700,31300,42872
20240306,133800,183277766350,31550,31500,31900,31400,118712
20240306,133700,179517914000,31500,31600,31750,31250,74248
20240306,133600,177177556750,31600,31350,31650,31050,70325
20240306,133500,174971610000,31350,31350,31350,31150,53158
20240306,133400,173312386400,31300,31450,31500,31250,53943
20240306,133300,171621713700,31400,31600,31750,31400,78236
20240306,133200,169154856400,31600,31400,31800,31300,139387
20240306,133100,164750271650,31350,31000,31450,30950,194035
20240306,133000,158681262300,31000,30350,31100,30300,147975
20240306,132900,154107059100,30350,30200,30600,30200,15100
20240306,132800,153647692250,30200,30450,30550,30200,21765
20240306,132700,152987349200,30450,30300,30650,30250,21388
20240306,132600,152335939000,30250,30400,30550,30200,28253
20240306,132500,151477852250,30400,30600,30650,30250,43446
20240306,132400,150157248600,30600,30700,30800,30550,64115
20240306,132300,148188862850,30700,30500,30800,30300,87644
20240306,132200,145507457050,30500,29850,30600,29850,91513
20240306,132100,142736565550,29850,29750,29850,29750,4495
20240306,132000,142602595400,29800,29500,29800,29500,5816
20240306,131900,142429957100,29500,29550,29600,29500,2660
20240306,131800,142351359800,29550,29600,29600,29550,572
20240306,131700,142334439700,29600,29650,29650,29550,3036
20240306,131600,142244572150,29650,29600,29650,29600,1309
20240306,131500,142205814750,29600,29550,29650,29550,3587
20240306,131400,142099745100,29550,29600,29650,29550,2025
20240306,131300,142039882950,29600,29550,29650,29500,2993
20240306,131200,141951386850,29550,29650,29650,29500,6137
20240306,131100,141770031150,29600,29700,29700,29600,3013
20240306,131000,141680726200,29700,29750,29750,29650,1930
20240306,130900,141623384950,29700,29700,29750,29650,2167
20240306,130800,141559029550,29700,29750,29800,29700,2727
20240306,130700,141477929350,29800,29750,29800,29750,2214
20240306,130600,141412020150,29800,29800,29800,29700,1276
20240306,130500,141374016800,29800,29800,29800,29650,1970
20240306,130400,141315507950,29800,29800,29850,29650,9816
20240306,130300,141023186550,29800,29800,29800,29700,3961
20240306,130200,140905293550,29800,29850,29900,29800,7047
20240306,130100,140694967550,29900,29750,29900,29700,12431
20240306,130000,140324020700,29750,29600,29750,29600,1312
20240306,125900,140285062000,29700,29750,29800,29600,5683
20240306,125800,140116358150,29750,29800,29800,29750,1432
20240306,125700,140073738400,29800,29750,29800,29700,1638
20240306,125600,140025006150,29750,29800,29850,29650,6045
20240306,125500,139845049700,29800,29700,29800,29650,3690
20240306,125400,139735327450,29700,29600,29750,29600,1139
20240306,125300,139701507800,29600,29650,29750,29550,2975
20240306,125200,139613426850,29650,29550,29650,29500,5428
20240306,125100,139452908500,29550,29500,29700,29500,2877
20240306,125000,139367709000,29500,29750,29750,29500,6060
20240306,124900,139188269050,29750,29800,29850,29700,4195
20240306,124800,139063404050,29800,29800,29850,29700,8473
20240306,124700,138811033450,29800,29800,29850,29750,3683
20240306,124600,138701281650,29800,29700,29800,29700,3616
20240306,124500,138593640850,29750,29700,29850,29650,8679
20240306,124400,138335387650,29700,29800,29850,29600,7374
20240306,124300,138116354750,29850,29800,29850,29750,5864
20240306,124200,137941519350,29800,29750,29850,29750,7011
20240306,124100,137732609600,29800,29800,29850,29650,16521
20240306,124000,137240918800,29800,29550,29800,29500,12727
20240306,123900,136863288350,29600,29550,29600,29500,2877
20240306,123800,136778275150,29500,29600,29600,29500,4398
20240306,123700,136648206200,29600,29500,29600,29450,1798
20240306,123600,136595119350,29500,29500,29550,29450,7506
20240306,123500,136373415350,29500,29400,29500,29400,1896
20240306,123400,136317573400,29400,29350,29400,29300,955
20240306,123300,136289540000,29350,29350,29400,29250,2354
20240306,123200,136220532900,29400,29250,29400,29200,4421
20240306,123100,136091055900,29250,29350,29400,29250,2178
20240306,123000,136027238700,29300,29450,29500,29300,1472
20240306,122900,135983977350,29350,29400,29500,29350,2098
20240306,122800,135922245650,29400,29450,29500,29350,3245
20240306,122700,135826764600,29450,29450,29500,29450,2197
20240306,122600,135762055750,29450,29550,29550,29450,1727
20240306,122500,135711099600,29550,29550,29550,29500,644
20240306,122400,135692082800,29500,29500,29550,29500,1770
20240306,122300,135639827350,29500,29550,29600,29500,2879
20240306,122200,135554737850,29600,29450,29600,29450,12239
20240306,122100,135192961050,29450,29400,29500,29350,4082
20240306,122000,135072779250,29400,29350,29400,29300,1292
20240306,121900,135034855100,29350,29350,29350,29200,1253
20240306,121800,134998125250,29350,29150,29350,29150,1781
20240306,121700,134945978700,29150,29150,29250,29150,1761
20240306,121600,134894578950,29100,29150,29200,29100,3185
20240306,121500,134801702650,29200,29250,29300,29150,3854
20240306,121400,134689199950,29200,29250,29300,29200,1902
20240306,121300,134633563550,29250,29300,29300,29250,2035
20240306,121200,134574030400,29250,29450,29450,29250,3776
20240306,121100,134463151950,29400,29500,29500,29400,2022
20240306,121000,134403665350,29500,29450,29500,29400,3064
20240306,120900,134313429100,29450,29450,29500,29450,757
20240306,120800,134291124000,29500,29450,29500,29450,888
20240306,120700,134264965100,29500,29550,29550,29450,2021
20240306,120600,134205375200,29550,29550,29600,29500,4365
20240306,120500,134076324800,29550,29450,29600,29450,14029
20240306,120400,133661738850,29500,29450,29500,29450,617
20240306,120300,133643550200,29450,29450,29500,29450,2601
20240306,120200,133566892050,29450,29500,29550,29450,3712
20240306,120100,133457395700,29500,29450,29500,29450,1361
20240306,120000,133417267350,29450,29350,29500,29350,7449
20240306,115900,133197845000,29350,29300,29400,29300,1176
20240306,115800,133163336750,29300,29300,29350,29300,3097
20240306,115700,133072446200,29350,29250,29350,29200,3688
20240306,115600,132964352650,29250,29250,29300,29200,814
20240306,115500,132940530050,29250,29300,29300,29200,1418
20240306,115400,132899055700,29250,29350,29350,29250,3836
20240306,115300,132786670000,29350,29350,29350,29300,2351
20240306,115200,132717705100,29350,29250,29400,29250,1788
20240306,115100,132665228800,29250,29250,29350,29250,1565
20240306,115000,132619383700,29250,29250,29350,29200,1210
20240306,114900,132583907850,29250,29150,29350,29150,1214
20240306,114800,132548369050,29150,29200,29200,29100,563
20240306,114700,132531954200,29100,29300,29350,29100,4141
20240306,114600,132411051500,29300,29250,29350,29200,1090
20240306,114500,132379123350,29200,29150,29300,29150,3223
20240306,114400,132284948750,29100,29100,29200,29050,1337
20240306,114300,132246052600,29100,29200,29250,29100,2889
20240306,114200,132161766400,29200,29050,29250,29050,3535
20240306,114100,132058730100,29050,29100,29250,29000,11640
20240306,114000,131720350400,29150,29200,29200,29100,1173
20240306,113900,131686200300,29150,29250,29300,29150,2953
20240306,113800,131600006250,29250,29200,29300,29150,783
20240306,113700,131577139600,29200,29150,29250,29150,1126
20240306,113600,131544306100,29150,29200,29350,29150,4232
20240306,113500,131420783950,29200,29200,29250,29150,1127
20240306,113400,131387867400,29150,29250,29350,29150,2514
20240306,113300,131314399650,29200,29200,29250,29150,1283
20240306,113200,131276929400,29200,29300,29350,29200,1258
20240306,113100,131240121550,29300,29350,29350,29250,1133
20240306,113000,131206916300,29300,29450,29450,29300,1189
20240306,112900,131171993850,29400,29500,29500,29350,2921
20240306,112800,131086036000,29450,29450,29500,29350,3681
20240306,112700,130977539200,29450,29450,29500,29400,3912
20240306,112600,130862271650,29450,29250,29450,29200,4358
20240306,112500,130734385500,29250,29200,29300,29150,971
20240306,112400,130705965450,29200,29200,29250,29150,2780
20240306,112300,130624832650,29250,29100,29300,29050,3654
20240306,112200,130518295800,29150,29000,29150,29000,6793
20240306,112100,130321082700,29000,29250,29250,29000,7694
20240306,112000,130097226350,29200,29300,29350,29150,3189
20240306,111900,130004035150,29350,29300,29400,29250,1470
20240306,111800,129960934900,29300,29300,29400,29250,670
20240306,111700,129941297950,29300,29400,29450,29250,2670
20240306,111600,129863005900,29400,29250,29450,29200,3576
20240306,111500,129758222000,29300,29300,29350,29200,1487
20240306,111400,129714727950,29250,29350,29350,29250,2127
20240306,111300,129652422350,29300,29450,29500,29200,3634
20240306,111200,129545806750,29450,29450,29600,29450,3831
20240306,111100,129432714000,29450,29550,29550,29450,2806
20240306,111000,129349938600,29550,29300,29600,29300,10933
20240306,110900,129027769900,29300,29300,29400,29150,4577
20240306,110800,128893633150,29300,29200,29400,29150,2931
20240306,110700,128807837500,29200,29200,29350,29150,5261
20240306,110600,128654217250,29200,29300,29350,29200,2941
20240306,110500,128568189800,29300,29250,29350,29200,4980
20240306,110400,128422542050,29300,29400,29450,29300,4503
20240306,110300,128290325650,29400,29500,29550,29400,4437
20240306,110200,128159594550,29500,29500,29550,29450,1674
20240306,110100,128110186200,29450,29550,29550,29450,4825
20240306,110000,127967909650,29550,29500,29650,29500,5026
20240306,105900,127819302900,29500,29550,29600,29500,1382
20240306,105800,127778491550,29550,29500,29600,29500,2407
20240306,105700,127707350650,29550,29400,29550,29400,3349
20240306,105600,127608635000,29450,29350,29500,29250,5303
20240306,105500,127452913300,29350,29250,29400,29250,1592
20240306,105400,127406200050,29300,29450,29500,29250,4775
20240306,105300,127266058400,29450,29300,29500,29300,1982
20240306,105200,127207763800,29300,29450,29450,29250,4155
20240306,105100,127085841850,29450,29250,29500,29250,5414
20240306,105000,126926739500,29300,29650,29650,29250,15363
20240306,104900,126474697550,29650,29600,29750,29550,5877
20240306,104800,126300715050,29600,29600,29700,29550,5301
20240306,104700,126143846550,29600,29750,29800,29600,10983
20240306,104600,125817689250,29800,29850,29850,29750,17239
20240306,104500,125303973100,29850,29800,29850,29600,22493
20240306,104400,124634080350,29800,29500,29850,29500,40270
20240306,104300,123437851400,29550,29500,29550,29400,7173
20240306,104200,123226335800,29500,29450,29500,29400,6165
20240306,104100,123044613400,29450,29250,29450,29200,5859
20240306,104000,122872529100,29250,29350,29400,29200,2688
20240306,103900,122793701400,29350,29400,29400,29150,5933
20240306,103800,122619993600,29350,29400,29400,29250,2911
20240306,103700,122534618950,29350,29400,29450,29250,2081
20240306,103600,122473497150,29450,29400,29500,29350,10944
20240306,103500,122151112750,29350,29200,29450,29200,5372
20240306,103400,121993452700,29250,29050,29250,29050,3640
20240306,103300,121887260850,29100,28950,29100,28950,2809
20240306,103200,121805717850,29000,29150,29150,28950,5879
20240306,103100,121634748450,29150,29050,29200,28950,5179
20240306,103000,121484237400,29000,29100,29200,29000,6654
20240306,102900,121290969450,29100,29300,29350,29100,6668
20240306,102800,121096348600,29300,29450,29450,29150,11669
20240306,102700,120754319400,29450,29400,29550,29350,16798
20240306,102600,120259147300,29450,29350,29500,29300,29889
20240306,102500,119379608450,29350,29350,29450,29300,10698
20240306,102400,119065274200,29350,29150,29400,29100,8756
20240306,102300,118808601800,29150,29300,29350,29150,6966
20240306,102200,118604932100,29300,29400,29400,29150,9359
20240306,102100,118330862350,29400,29200,29400,29150,21217
20240306,102000,117708854000,29200,29100,29200,29100,5477
20240306,101900,117549078500,29050,29050,29150,29000,5094
20240306,101800,117400894450,29000,28950,29200,28950,16750
20240306,101700,116913269350,28950,28800,29050,28800,6020
20240306,101600,116738940400,28850,29000,29050,28750,14979
20240306,101500,116306598100,29000,28950,29000,28950,5403
20240306,101400,116149980450,28950,28900,29000,28850,13845
20240306,101300,115749381050,28900,28700,28900,28650,14818
20240306,101200,115322334250,28700,28700,28750,28600,7142
20240306,101100,115117467900,28650,28500,28650,28500,11304
20240306,101000,114794172750,28500,28650,28650,28500,22343
20240306,100900,114156142150,28650,28800,28900,28500,35144
20240306,100800,113149636500,28850,28800,28850,28750,21726
20240306,100700,112524195300,28800,29050,29150,28750,44758
20240306,100600,111230529600,29100,29200,29250,29050,9467
20240306,100500,110954605650,29250,29550,29550,29200,15220
20240306,100400,110507759150,29550,29350,29550,29300,17977
20240306,100300,109978159900,29350,29200,29400,29200,7222
20240306,100200,109766321650,29250,29200,29250,29050,10173
20240306,100100,109469558150,29250,29050,29350,29050,9058
20240306,100000,109204806200,29100,29200,29350,29000,14037
20240306,095900,108795992750,29200,29250,29300,29100,14177
20240306,095800,108382330250,29250,29450,29500,29250,18011
20240306,095700,107852671700,29450,29300,29450,29250,15990
20240306,095600,107382903900,29300,29100,29300,29100,22608
20240306,095500,106722590150,29150,29350,29450,28950,45099
20240306,095400,105407886800,29300,29200,29450,29200,39878
20240306,095300,104238406100,29250,29850,29900,29050,145935
20240306,095200,99952401450,29800,29900,30000,29700,37056
20240306,095100,98844243300,29850,29950,30000,29700,39421
20240306,095000,97664870200,29950,30250,30400,29700,68557
20240306,094900,95608889750,30250,30200,30300,29950,44576
20240306,094800,94266272800,30250,30900,31050,29800,125270
20240306,094700,90467250400,30950,30400,31300,30400,270122
20240306,094600,82123324300,30350,29900,30900,29650,120461
20240306,094500,78467356500,29900,29600,30000,29550,59373
20240306,094400,76696749650,29600,29850,29900,29450,59879
20240306,094300,74925191100,29900,29800,29900,29550,54514
20240306,094200,73305002600,29750,29900,30050,29550,77316
20240306,094100,71001037900,29900,30500,30500,29700,142271
20240306,094000,66722698700,30450,30800,31000,30250,239642
20240306,093900,59366232750,30950,30950,30950,30950,0
20240306,093800,59366232750,30950,30950,30950,30950,0
20240306,093700,59366232750,30950,30350,30950,30050,266522
20240306,093600,51213705100,30300,29500,30500,29300,235684
20240306,093500,44177370550,29500,28500,29500,28500,153881
20240306,093400,39697401700,28500,28550,28600,28350,12600
20240306,093300,39338313200,28550,28400,28600,28300,15312
20240306,093200,38902817200,28350,28500,28600,28200,25736
20240306,093100,38171523500,28500,28650,28750,28500,37428
20240306,093000,37099332350,28650,28250,28650,28200,37404
20240306,092900,36033498900,28250,28200,28300,28200,3824
20240306,092800,35925526100,28250,28400,28500,28150,29583
20240306,092700,35086811000,28400,28200,28400,28150,18205
20240306,092600,34571925000,28200,27950,28400,27800,36477
20240306,092500,33544356900,27900,27950,28050,27900,10763
20240306,092400,33243046900,27950,27600,28000,27600,6278
20240306,092300,33068175400,27600,27750,27850,27600,11261
20240306,092200,32756344100,27750,27900,27950,27750,5332
20240306,092100,32607823650,27900,27900,27950,27850,5380
20240306,092000,32457693450,27900,27850,28100,27850,16664
20240306,091900,31991713200,27850,27850,27900,27700,12970
20240306,091800,31631263700,27850,27650,27850,27600,14786
20240306,091700,31221278500,27650,27750,27750,27600,7778
20240306,091600,31006031250,27750,27650,27800,27500,13229
20240306,091500,30640205700,27600,27350,27700,27300,20847
20240306,091400,30066397200,27300,27400,27550,27300,34880
20240306,091300,29111981600,27350,27700,27800,27350,31352
20240306,091200,28247554650,27750,27850,27900,27600,23364
20240306,091100,27599364350,27800,28150,28150,27600,44051
20240306,091000,26372835050,28150,28300,28450,28100,15711
20240306,090900,25929613500,28450,28150,28500,28100,27809
20240306,090800,25141713100,28200,28250,28350,28000,52454
20240306,090700,23665358850,28300,28700,28800,28250,25428
20240306,090600,22938694000,28700,28600,28700,28200,35839
20240306,090500,21921482100,28600,28600,28800,28250,70177
20240306,090400,19923184100,28650,29100,29250,28600,81450
20240306,090300,17572258950,29150,28350,29350,28300,153707
20240306,090200,13141982500,28400,28200,28400,27750,64949
20240306,090100,11320074650,28150,28300,28900,28000,145628
20240306,090000,7173237000,28350,28150,28900,28100,240081