KissMeData/086790/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,195600,72928268500,59200,59200,59200,59200,80357
20240306,195500,72928268500,59200,59200,59200,59200,0
20240306,195400,72928268500,59200,59200,59200,59200,0
20240306,195300,72928268500,59200,59200,59200,59200,0
20240306,195200,72928268500,59200,59200,59200,59200,0
20240306,195100,72928268500,59200,59200,59200,59200,0
20240306,195000,72928268500,59200,59200,59200,59200,0
20240306,194900,72928268500,59200,59200,59200,59200,0
20240306,194800,72928268500,59200,59200,59200,59200,0
20240306,194700,72928268500,59200,59200,59200,59200,0
20240306,194600,72928268500,59200,59200,59200,59200,0
20240306,194500,72928268500,59200,59200,59200,59200,0
20240306,194400,72928268500,59200,59200,59200,59200,0
20240306,194300,72928268500,59200,59200,59200,59200,0
20240306,194200,72928268500,59200,59200,59200,59200,0
20240306,194100,72928268500,59200,59200,59200,59200,0
20240306,194000,72928268500,59200,59200,59200,59200,0
20240306,193900,72928268500,59200,59200,59200,59200,0
20240306,193800,72928268500,59200,59200,59200,59200,0
20240306,193700,72928268500,59200,59200,59200,59200,0
20240306,193600,72928268500,59200,59200,59200,59200,0
20240306,193500,72928268500,59200,59200,59200,59200,0
20240306,193400,72928268500,59200,59200,59200,59200,0
20240306,193300,72928268500,59200,59200,59200,59200,0
20240306,193200,72928268500,59200,59200,59200,59200,0
20240306,193100,72928268500,59200,59200,59200,59200,0
20240306,193000,72928268500,59200,59200,59200,59200,0
20240306,192900,72928268500,59200,59200,59200,59200,0
20240306,192800,72928268500,59200,59200,59200,59200,0
20240306,192700,72928268500,59200,59200,59200,59200,0
20240306,192600,72928268500,59200,59200,59200,59200,80357
20240306,192500,72928268500,59200,59200,59200,59200,0
20240306,192400,72928268500,59200,59200,59200,59200,0
20240306,192300,72928268500,59200,59200,59200,59200,0
20240306,192200,72928268500,59200,59200,59200,59200,0
20240306,192100,72928268500,59200,59200,59200,59200,0
20240306,192000,72928268500,59200,59200,59200,59200,0
20240306,191900,72928268500,59200,59200,59200,59200,0
20240306,191800,72928268500,59200,59200,59200,59200,0
20240306,191700,72928268500,59200,59200,59200,59200,0
20240306,191600,72928268500,59200,59200,59200,59200,0
20240306,191500,72928268500,59200,59200,59200,59200,0
20240306,191400,72928268500,59200,59200,59200,59200,0
20240306,191300,72928268500,59200,59200,59200,59200,0
20240306,191200,72928268500,59200,59200,59200,59200,0
20240306,191100,72928268500,59200,59200,59200,59200,0
20240306,191000,72928268500,59200,59200,59200,59200,0
20240306,190900,72928268500,59200,59200,59200,59200,0
20240306,190800,72928268500,59200,59200,59200,59200,0
20240306,190700,72928268500,59200,59200,59200,59200,0
20240306,190600,72928268500,59200,59200,59200,59200,0
20240306,190500,72928268500,59200,59200,59200,59200,0
20240306,190400,72928268500,59200,59200,59200,59200,0
20240306,190300,72928268500,59200,59200,59200,59200,0
20240306,190200,72928268500,59200,59200,59200,59200,0
20240306,190100,72928268500,59200,59200,59200,59200,0
20240306,190000,72928268500,59200,59200,59200,59200,0
20240306,185900,72928268500,59200,59200,59200,59200,0
20240306,185800,72928268500,59200,59200,59200,59200,0
20240306,185700,72928268500,59200,59200,59200,59200,0
20240306,185600,72928268500,59200,59200,59200,59200,80357
20240306,185500,72928268500,59200,59200,59200,59200,0
20240306,185400,72928268500,59200,59200,59200,59200,0
20240306,185300,72928268500,59200,59200,59200,59200,0
20240306,185200,72928268500,59200,59200,59200,59200,0
20240306,185100,72928268500,59200,59200,59200,59200,0
20240306,185000,72928268500,59200,59200,59200,59200,0
20240306,184900,72928268500,59200,59200,59200,59200,0
20240306,184800,72928268500,59200,59200,59200,59200,0
20240306,184700,72928268500,59200,59200,59200,59200,0
20240306,184600,72928268500,59200,59200,59200,59200,0
20240306,184500,72928268500,59200,59200,59200,59200,0
20240306,184400,72928268500,59200,59200,59200,59200,0
20240306,184300,72928268500,59200,59200,59200,59200,0
20240306,184200,72928268500,59200,59200,59200,59200,0
20240306,184100,72928268500,59200,59200,59200,59200,0
20240306,184000,72928268500,59200,59200,59200,59200,0
20240306,183900,72928268500,59200,59200,59200,59200,0
20240306,183800,72928268500,59200,59200,59200,59200,0
20240306,183700,72928268500,59200,59200,59200,59200,0
20240306,183600,72928268500,59200,59200,59200,59200,0
20240306,183500,72928268500,59200,59200,59200,59200,0
20240306,183400,72928268500,59200,59200,59200,59200,0
20240306,183300,72928268500,59200,59200,59200,59200,0
20240306,183200,72928268500,59200,59200,59200,59200,0
20240306,183100,72928268500,59200,59200,59200,59200,0
20240306,183000,72928268500,59200,59200,59200,59200,0
20240306,182900,72928268500,59200,59200,59200,59200,0
20240306,182800,72928268500,59200,59200,59200,59200,0
20240306,182700,72928268500,59200,59200,59200,59200,0
20240306,182600,72928268500,59200,59200,59200,59200,80357
20240306,182500,72928268500,59200,59200,59200,59200,0
20240306,182400,72928268500,59200,59200,59200,59200,0
20240306,182300,72928268500,59200,59200,59200,59200,0
20240306,182200,72928268500,59200,59200,59200,59200,0
20240306,182100,72928268500,59200,59200,59200,59200,0
20240306,182000,72928268500,59200,59200,59200,59200,0
20240306,181900,72928268500,59200,59200,59200,59200,0
20240306,181800,72928268500,59200,59200,59200,59200,0
20240306,181700,72928268500,59200,59200,59200,59200,0
20240306,181600,72928268500,59200,59200,59200,59200,0
20240306,181500,72928268500,59200,59200,59200,59200,0
20240306,181400,72928268500,59200,59200,59200,59200,0
20240306,181300,72928268500,59200,59200,59200,59200,0
20240306,181200,72928268500,59200,59200,59200,59200,0
20240306,181100,72928268500,59200,59200,59200,59200,0
20240306,181000,72928268500,59200,59200,59200,59200,0
20240306,180900,72928268500,59200,59200,59200,59200,0
20240306,180800,72928268500,59200,59200,59200,59200,0
20240306,180700,72928268500,59200,59200,59200,59200,0
20240306,180600,72928268500,59200,59200,59200,59200,0
20240306,180500,72928268500,59200,59200,59200,59200,0
20240306,180400,72928268500,59200,59200,59200,59200,0
20240306,180300,72928268500,59200,59200,59200,59200,0
20240306,180200,72928268500,59200,59200,59200,59200,0
20240306,180100,72928268500,59200,59200,59200,59200,0
20240306,180000,72928268500,59200,59200,59200,59200,0
20240306,175900,72928268500,59200,59200,59200,59200,0
20240306,175800,72928268500,59200,59200,59200,59200,0
20240306,175700,72928268500,59200,59200,59200,59200,0
20240306,175600,72928268500,59200,59200,59200,59200,80357
20240306,175500,72928268500,59200,59200,59200,59200,0
20240306,175400,72928268500,59200,59200,59200,59200,0
20240306,175300,72928268500,59200,59200,59200,59200,0
20240306,175200,72928268500,59200,59200,59200,59200,0
20240306,175100,72928268500,59200,59200,59200,59200,0
20240306,175000,72928268500,59200,59200,59200,59200,0
20240306,174900,72928268500,59200,59200,59200,59200,0
20240306,174800,72928268500,59200,59200,59200,59200,0
20240306,174700,72928268500,59200,59200,59200,59200,0
20240306,174600,72928268500,59200,59200,59200,59200,0
20240306,174500,72928268500,59200,59200,59200,59200,0
20240306,174400,72928268500,59200,59200,59200,59200,0
20240306,174300,72928268500,59200,59200,59200,59200,0
20240306,174200,72928268500,59200,59200,59200,59200,0
20240306,174100,72928268500,59200,59200,59200,59200,0
20240306,174000,72928268500,59200,59200,59200,59200,0
20240306,173900,72928268500,59200,59200,59200,59200,0
20240306,173800,72928268500,59200,59200,59200,59200,0
20240306,173700,72928268500,59200,59200,59200,59200,0
20240306,173600,72928268500,59200,59200,59200,59200,0
20240306,173500,72928268500,59200,59200,59200,59200,0
20240306,173400,72928268500,59200,59200,59200,59200,0
20240306,173300,72928268500,59200,59200,59200,59200,0
20240306,173200,72928268500,59200,59200,59200,59200,0
20240306,173100,72928268500,59200,59200,59200,59200,0
20240306,173000,72928268500,59200,59200,59200,59200,0
20240306,172900,72928268500,59200,59200,59200,59200,0
20240306,172800,72928268500,59200,59200,59200,59200,0
20240306,172700,72928268500,59200,59200,59200,59200,0
20240306,172600,72928268500,59200,59200,59200,59200,80357
20240306,172500,72928268500,59200,59200,59200,59200,0
20240306,172400,72928268500,59200,59200,59200,59200,0
20240306,172300,72928268500,59200,59200,59200,59200,0
20240306,172200,72928268500,59200,59200,59200,59200,0
20240306,172100,72928268500,59200,59200,59200,59200,0
20240306,172000,72928268500,59200,59200,59200,59200,0
20240306,171900,72928268500,59200,59200,59200,59200,0
20240306,171800,72928268500,59200,59200,59200,59200,0
20240306,171700,72928268500,59200,59200,59200,59200,0
20240306,171600,72928268500,59200,59200,59200,59200,0
20240306,171500,72928268500,59200,59200,59200,59200,0
20240306,171400,72928268500,59200,59200,59200,59200,0
20240306,171300,72928268500,59200,59200,59200,59200,0
20240306,171200,72928268500,59200,59200,59200,59200,0
20240306,171100,72928268500,59200,59200,59200,59200,0
20240306,171000,72928268500,59200,59200,59200,59200,0
20240306,170900,72928268500,59200,59200,59200,59200,0
20240306,170800,72928268500,59200,59200,59200,59200,0
20240306,170700,72928268500,59200,59200,59200,59200,0
20240306,170600,72928268500,59200,59200,59200,59200,0
20240306,170500,72928268500,59200,59200,59200,59200,0
20240306,170400,72928268500,59200,59200,59200,59200,0
20240306,170300,72928268500,59200,59200,59200,59200,0
20240306,170200,72928268500,59200,59200,59200,59200,0
20240306,170100,72928268500,59200,59200,59200,59200,0
20240306,170000,72928268500,59200,59200,59200,59200,0
20240306,165900,72928268500,59200,59200,59200,59200,0
20240306,165800,72928268500,59200,59200,59200,59200,0
20240306,165700,72928268500,59200,59200,59200,59200,0
20240306,165600,72928268500,59200,59200,59200,59200,80357
20240306,165500,72928268500,59200,59200,59200,59200,0
20240306,165400,72928268500,59200,59200,59200,59200,0
20240306,165300,72928268500,59200,59200,59200,59200,0
20240306,165200,72928268500,59200,59200,59200,59200,0
20240306,165100,72928268500,59200,59200,59200,59200,0
20240306,165000,72928268500,59200,59200,59200,59200,0
20240306,164900,72928268500,59200,59200,59200,59200,0
20240306,164800,72928268500,59200,59200,59200,59200,0
20240306,164700,72928268500,59200,59200,59200,59200,0
20240306,164600,72928268500,59200,59200,59200,59200,0
20240306,164500,72928268500,59200,59200,59200,59200,0
20240306,164400,72928268500,59200,59200,59200,59200,0
20240306,164300,72928268500,59200,59200,59200,59200,0
20240306,164200,72928268500,59200,59200,59200,59200,0
20240306,164100,72928268500,59200,59200,59200,59200,0
20240306,164000,72928268500,59200,59200,59200,59200,0
20240306,163900,72928268500,59200,59200,59200,59200,0
20240306,163800,72928268500,59200,59200,59200,59200,0
20240306,163700,72928268500,59200,59200,59200,59200,0
20240306,163600,72928268500,59200,59200,59200,59200,0
20240306,163500,72928268500,59200,59200,59200,59200,0
20240306,163400,72928268500,59200,59200,59200,59200,0
20240306,163300,72928268500,59200,59200,59200,59200,0
20240306,163200,72928268500,59200,59200,59200,59200,0
20240306,163100,72928268500,59200,59200,59200,59200,0
20240306,163000,72928268500,59200,59200,59200,59200,0
20240306,162900,72928268500,59200,59200,59200,59200,0
20240306,162800,72928268500,59200,59200,59200,59200,0
20240306,162700,72928268500,59200,59200,59200,59200,0
20240306,162600,72928268500,59200,59200,59200,59200,80357
20240306,162500,72928268500,59200,59200,59200,59200,0
20240306,162400,72928268500,59200,59200,59200,59200,0
20240306,162300,72928268500,59200,59200,59200,59200,0
20240306,162200,72928268500,59200,59200,59200,59200,0
20240306,162100,72928268500,59200,59200,59200,59200,0
20240306,162000,72928268500,59200,59200,59200,59200,0
20240306,161900,72928268500,59200,59200,59200,59200,0
20240306,161800,72928268500,59200,59200,59200,59200,0
20240306,161700,72928268500,59200,59200,59200,59200,0
20240306,161600,72928268500,59200,59200,59200,59200,0
20240306,161500,72928268500,59200,59200,59200,59200,0
20240306,161400,72928268500,59200,59200,59200,59200,0
20240306,161300,72928268500,59200,59200,59200,59200,0
20240306,161200,72928268500,59200,59200,59200,59200,0
20240306,161100,72928268500,59200,59200,59200,59200,0
20240306,161000,72928268500,59200,59200,59200,59200,0
20240306,160900,72928268500,59200,59200,59200,59200,0
20240306,160800,72928268500,59200,59200,59200,59200,0
20240306,160700,72928268500,59200,59200,59200,59200,0
20240306,160600,72928268500,59200,59200,59200,59200,0
20240306,160500,72928268500,59200,59200,59200,59200,0
20240306,160400,72928268500,59200,59200,59200,59200,0
20240306,160300,72928268500,59200,59200,59200,59200,0
20240306,160200,72928268500,59200,59200,59200,59200,0
20240306,160100,72928268500,59200,59200,59200,59200,0
20240306,160000,72928268500,59200,59200,59200,59200,0
20240306,155900,72928268500,59200,59200,59200,59200,0
20240306,155800,72928268500,59200,59200,59200,59200,0
20240306,155700,72928268500,59200,59200,59200,59200,0
20240306,155600,72928268500,59200,59200,59200,59200,80357
20240306,155500,72928268500,59200,59200,59200,59200,0
20240306,155400,72928268500,59200,59200,59200,59200,0
20240306,155300,72928268500,59200,59200,59200,59200,0
20240306,155200,72928268500,59200,59200,59200,59200,0
20240306,155100,72928268500,59200,59200,59200,59200,0
20240306,155000,72928268500,59200,59200,59200,59200,0
20240306,154900,72928268500,59200,59200,59200,59200,0
20240306,154800,72928268500,59200,59200,59200,59200,0
20240306,154700,72928268500,59200,59200,59200,59200,0
20240306,154600,72928268500,59200,59200,59200,59200,0
20240306,154500,72928268500,59200,59200,59200,59200,0
20240306,154400,72928268500,59200,59200,59200,59200,0
20240306,154300,72928268500,59200,59200,59200,59200,0
20240306,154200,72928268500,59200,59200,59200,59200,0
20240306,154100,72928268500,59200,59200,59200,59200,0
20240306,154000,72928268500,59200,59200,59200,59200,0
20240306,153900,72928268500,59200,59200,59200,59200,0
20240306,153800,72928268500,59200,59200,59200,59200,0
20240306,153700,72928268500,59200,59200,59200,59200,0
20240306,153600,72928268500,59200,59200,59200,59200,0
20240306,153500,72928268500,59200,59200,59200,59200,0
20240306,153400,72928268500,59200,59200,59200,59200,0
20240306,153300,72928268500,59200,59200,59200,59200,0
20240306,153200,72928268500,59200,59200,59200,59200,0
20240306,153100,72928268500,59200,59200,59200,59200,0
20240306,153000,72928268500,59200,59200,59200,59200,80357
20240306,152900,68171134100,59400,59400,59400,59400,0
20240306,152800,68171134100,59400,59400,59400,59400,0
20240306,152700,68171134100,59400,59400,59400,59400,0
20240306,152600,68171134100,59400,59400,59400,59400,0
20240306,152500,68171134100,59400,59400,59400,59400,0
20240306,152400,68171134100,59400,59400,59400,59400,0
20240306,152300,68171134100,59400,59400,59400,59400,0
20240306,152200,68171134100,59400,59400,59400,59400,0
20240306,152100,68171134100,59400,59400,59400,59400,0
20240306,152000,68171134100,59400,59400,59400,59400,0
20240306,151900,68171134100,59400,59600,59600,59400,1451
20240306,151800,68084845800,59500,59500,59500,59400,3586
20240306,151700,67871574300,59400,59500,59500,59400,2911
20240306,151600,67698600300,59400,59400,59500,59400,1664
20240306,151500,67599676300,59400,59400,59500,59400,2848
20240306,151400,67430274500,59400,59500,59500,59400,1728
20240306,151300,67327506000,59400,59500,59500,59400,1371
20240306,151200,67246006200,59600,59600,59600,59500,2294
20240306,151100,67109447600,59500,59500,59600,59400,3271
20240306,151000,66914801200,59400,59500,59500,59400,1271
20240306,150900,66839274700,59400,59500,59500,59400,3551
20240306,150800,66628068000,59500,59500,59500,59400,4920
20240306,150700,66335387500,59400,59500,59500,59400,1077
20240306,150600,66271344400,59400,59400,59500,59400,1865
20240306,150500,66160415500,59500,59500,59600,59400,3417
20240306,150400,65957129400,59400,59400,59500,59400,3733
20240306,150300,65735044100,59400,59500,59500,59400,5284
20240306,150200,65420660200,59500,59600,59600,59500,981
20240306,150100,65362283600,59500,59600,59700,59500,2711
20240306,150000,65200737400,59600,59500,59700,59500,2071
20240306,145900,65077280000,59500,59500,59600,59500,1163
20240306,145800,65008044100,59500,59600,59600,59500,1031
20240306,145700,64946649600,59600,59700,59700,59500,1028
20240306,145600,64885374700,59700,59800,59800,59600,2605
20240306,145500,64729893300,59700,59600,59800,59500,2942
20240306,145400,64554400300,59600,59700,59800,59500,4936
20240306,145300,64259822700,59700,59800,59800,59700,942
20240306,145200,64203519000,59800,59800,59900,59700,3462
20240306,145100,63996481900,59700,59800,59800,59700,935
20240306,145000,63940609400,59700,59700,59800,59700,4373
20240306,144900,63679124800,59700,59700,59800,59700,1269
20240306,144800,63603315400,59700,59800,59800,59700,987
20240306,144700,63544348600,59800,59600,59800,59500,5165
20240306,144600,63236208900,59600,59600,59600,59500,2574
20240306,144500,63082848900,59500,59500,59600,59500,1242
20240306,144400,63008843600,59600,59500,59600,59500,3029
20240306,144300,62828349000,59500,59700,59700,59500,4765
20240306,144200,62544032200,59700,59800,59800,59600,7815
20240306,144100,62077506700,59700,59700,59800,59700,901
20240306,144000,62023714000,59700,59700,59800,59700,3557
20240306,143900,61811100600,59800,59700,59800,59700,1257
20240306,143800,61736026800,59700,59700,59800,59700,1445
20240306,143700,61649668300,59700,59800,59800,59700,1769
20240306,143600,61543991900,59700,59700,59800,59700,960
20240306,143500,61486675300,59700,59700,59800,59700,1112
20240306,143400,61420283600,59800,59800,59900,59700,1804
20240306,143300,61312402600,59800,59800,59900,59800,1684
20240306,143200,61211692100,59800,60000,60000,59800,6932
20240306,143100,60796482800,60000,60000,60000,59900,1644
20240306,143000,60697875000,60000,59900,60100,59900,1187
20240306,142900,60626666700,60000,59900,60000,59900,3130
20240306,142800,60438885400,59900,59900,60000,59900,2253
20240306,142700,60303736800,59900,60100,60100,59900,8067
20240306,142600,59819692800,60000,60100,60100,60000,1276
20240306,142500,59743039400,60000,60200,60200,59900,1759
20240306,142400,59637391000,60200,60000,60200,60000,1095
20240306,142300,59571558200,60100,60100,60200,60000,2529
20240306,142200,59419499600,60200,60200,60200,60000,1656
20240306,142100,59319929800,60200,60000,60200,60000,1518
20240306,142000,59228665900,60000,60100,60200,60000,3388
20240306,141900,59024955200,60100,60100,60200,60000,3268
20240306,141800,58828343200,60100,60100,60100,60000,2279
20240306,141700,58691393800,60100,60000,60100,60000,1684
20240306,141600,58590194200,60100,59900,60100,59900,1455
20240306,141500,58502859100,59900,60000,60100,59900,2938
20240306,141400,58326460500,60100,60000,60100,60000,1953
20240306,141300,58209112900,60000,60000,60100,60000,1385
20240306,141200,58125921900,60000,60000,60100,60000,1990
20240306,141100,58006428400,60100,60100,60100,60000,2382
20240306,141000,57863362000,60100,59900,60100,59900,4101
20240306,140900,57617302700,60000,59800,60000,59800,3858
20240306,140800,57386087700,59900,59900,59900,59800,2221
20240306,140700,57253081000,59900,59900,60000,59800,2314
20240306,140600,57114455100,59900,59900,60000,59900,1194
20240306,140500,57042921500,59900,59900,60000,59900,399
20240306,140400,57019018800,59900,59900,60000,59900,1895
20240306,140300,56905443100,60000,59900,60000,59900,909
20240306,140200,56850988500,59900,60000,60100,59900,2657
20240306,140100,56691612600,60000,60100,60100,60000,1279
20240306,140000,56614767600,60100,59800,60100,59800,4669
20240306,135900,56334997600,59800,59800,59900,59800,672
20240306,135800,56294788700,59800,59800,59900,59800,1398
20240306,135700,56211101700,59800,59900,59900,59800,536
20240306,135600,56179043900,59800,60000,60100,59800,3962
20240306,135500,55941478400,60000,60000,60100,60000,462
20240306,135400,55913734100,60000,60000,60200,60000,2347
20240306,135300,55772545600,60000,60000,60100,60000,2315
20240306,135200,55633425600,60000,60000,60100,59900,3546
20240306,135100,55420668000,60000,59800,60000,59800,2957
20240306,135000,55243545500,59800,59800,59900,59700,1384
20240306,134900,55160789600,59800,59800,59900,59700,1073
20240306,134800,55096646000,59800,59900,60000,59800,1916
20240306,134700,54981888000,59900,60000,60000,59900,359
20240306,134600,54960372100,59900,60000,60000,59900,683
20240306,134500,54919416600,60000,59900,60100,59900,3159
20240306,134400,54729775900,60000,59700,60000,59700,6460
20240306,134300,54342912500,59700,59800,59900,59700,3277
20240306,134200,54146956900,59800,59800,59900,59800,1323
20240306,134100,54067837000,59800,59800,59900,59800,1701
20240306,134000,53966051900,59800,59900,59900,59800,800
20240306,133900,53918194500,59800,59900,59900,59800,1278
20240306,133800,53841676800,59800,59900,59900,59800,653
20240306,133700,53802585800,59800,59900,60000,59800,1802
20240306,133600,53694662200,59900,59900,60000,59900,862
20240306,133500,53642996100,60000,59900,60000,59900,602
20240306,133400,53606914900,60000,60000,60000,59900,1631
20240306,133300,53509065500,60000,60100,60100,60000,906
20240306,133200,53454655200,60000,59900,60100,59900,1138
20240306,133100,53386384900,59900,60000,60100,59900,1646
20240306,133000,53287650500,60000,59800,60000,59700,3333
20240306,132900,53088046400,59800,59800,59900,59800,2545
20240306,132800,52935845500,59800,59800,59900,59800,2238
20240306,132700,52801979800,59900,60000,60100,59800,4779
20240306,132600,52515393700,60000,60300,60300,60000,3833
20240306,132500,52284831500,60300,60200,60300,60100,6883
20240306,132400,51870434500,60200,60000,60200,60000,3365
20240306,132300,51668183700,60100,60000,60100,60000,3452
20240306,132200,51460735900,60000,60100,60100,60000,1447
20240306,132100,51373806200,60100,60000,60100,60000,1355
20240306,132000,51292373500,60100,60100,60100,60000,753
20240306,131900,51247125400,60100,60100,60100,60000,1978
20240306,131800,51128256400,60100,60100,60100,60000,1807
20240306,131700,51019681500,60100,60100,60100,60000,811
20240306,131600,50970950900,60000,60100,60200,60000,8863
20240306,131500,50438276200,60000,60000,60100,60000,958
20240306,131400,50380728000,60100,59900,60100,59900,9916
20240306,131300,49785598600,59900,60000,60000,59900,1019
20240306,131200,49724470900,59900,59900,60000,59900,626
20240306,131100,49686930200,59900,59800,59900,59800,2194
20240306,131000,49555522600,59900,59900,59900,59800,647
20240306,130900,49516774500,59800,59900,60000,59800,2998
20240306,130800,49337205400,59800,59900,60000,59800,3171
20240306,130700,49147293800,60000,60000,60000,59800,4164
20240306,130600,48897870300,59900,59800,60000,59700,6378
20240306,130500,48516295000,59800,59800,59800,59700,689
20240306,130400,48475125100,59700,59800,59800,59700,2345
20240306,130300,48334907300,59700,59700,59800,59700,1214
20240306,130200,48262416600,59800,59800,59900,59700,2210
20240306,130100,48130264300,59800,59800,59900,59700,2131
20240306,130000,48002700500,59800,59800,59800,59700,2653
20240306,125900,47844067300,59800,59800,59800,59700,887
20240306,125800,47791039300,59800,59600,59800,59600,7140
20240306,125700,47364703300,59600,59700,59700,59600,372
20240306,125600,47342502000,59600,59400,59700,59300,7245
20240306,125500,46911549200,59300,59300,59400,59300,1537
20240306,125400,46820388000,59300,59300,59400,59300,1025
20240306,125300,46759546400,59400,59400,59400,59300,839
20240306,125200,46709736100,59400,59400,59400,59300,657
20240306,125100,46670720800,59400,59300,59400,59200,2302
20240306,125000,46534226100,59200,59100,59300,59100,3170
20240306,124900,46346566200,59100,59200,59200,59100,1370
20240306,124800,46265529600,59100,59200,59200,59100,1097
20240306,124700,46200605000,59100,59100,59200,59100,1489
20240306,124600,46112531900,59200,59100,59200,59100,514
20240306,124500,46082145200,59200,59100,59200,59100,576
20240306,124400,46048057500,59200,59100,59300,59100,2751
20240306,124300,45885234400,59200,59200,59200,59100,784
20240306,124200,45838859700,59100,59200,59200,59100,637
20240306,124100,45801193200,59200,59000,59200,58900,7333
20240306,124000,45367992300,58900,59200,59200,58900,14670
20240306,123900,44502376800,59200,59000,59300,59000,4940
20240306,123800,44210121800,59000,59100,59200,59000,788
20240306,123700,44163581700,59100,59100,59200,59000,1806
20240306,123600,44056864900,59200,59100,59200,59100,2845
20240306,123500,43888686200,59100,59200,59200,59100,392
20240306,123400,43865515500,59200,59200,59200,59100,2031
20240306,123300,43745345400,59100,59100,59200,59100,3020
20240306,123200,43566843800,59100,59300,59300,59100,929
20240306,123100,43511846900,59200,59200,59200,59200,1157
20240306,123000,43443352500,59300,59200,59300,59200,939
20240306,122900,43387760800,59200,59300,59300,59200,875
20240306,122800,43335957400,59300,59200,59300,59200,1325
20240306,122700,43257483900,59200,59300,59300,59200,288
20240306,122600,43240432100,59200,59200,59300,59200,648
20240306,122500,43202066200,59200,59200,59300,59200,873
20240306,122400,43150384100,59300,59200,59300,59200,926
20240306,122300,43095558200,59300,59200,59300,59200,933
20240306,122200,43040322900,59300,59300,59300,59200,886
20240306,122100,42987827400,59300,59300,59300,59200,1000
20240306,122000,42928550800,59200,59200,59300,59200,475
20240306,121900,42900430200,59200,59200,59300,59100,1076
20240306,121800,42836712600,59100,59200,59300,59100,1059
20240306,121700,42774022100,59300,59200,59300,59200,1001
20240306,121600,42714762200,59200,59300,59300,59200,929
20240306,121500,42659732500,59300,59300,59300,59200,2260
20240306,121400,42525844700,59300,59200,59300,59200,832
20240306,121300,42476581100,59300,59300,59300,59200,353
20240306,121200,42455679600,59200,59400,59400,59200,4252
20240306,121100,42203581000,59300,59300,59400,59200,1572
20240306,121000,42110407100,59300,59300,59400,59200,1336
20240306,120900,42031174900,59300,59300,59400,59300,601
20240306,120800,41995504800,59300,59400,59400,59300,360
20240306,120700,41974151700,59300,59400,59400,59200,564
20240306,120600,41940709200,59400,59400,59500,59300,3620
20240306,120500,41725695200,59400,59300,59400,59300,3391
20240306,120400,41524596200,59300,59300,59400,59300,2951
20240306,120300,41349533200,59400,59400,59400,59300,1072
20240306,120200,41285922800,59300,59400,59400,59300,458
20240306,120100,41258761600,59300,59500,59500,59300,1665
20240306,120000,41159912000,59400,59400,59500,59400,493
20240306,115900,41130625500,59400,59500,59500,59400,1580
20240306,115800,41036752300,59500,59400,59500,59400,1046
20240306,115700,40974598600,59400,59400,59500,59400,741
20240306,115600,40930545900,59400,59400,59500,59400,613
20240306,115500,40894116500,59400,59400,59500,59300,993
20240306,115400,40835097000,59400,59400,59400,59300,1657
20240306,115300,40736692600,59400,59400,59500,59300,1371
20240306,115200,40655269900,59400,59500,59500,59300,1137
20240306,115100,40587742400,59400,59400,59500,59400,999
20240306,115000,40528395500,59500,59500,59500,59400,676
20240306,114900,40488240000,59400,59500,59500,59400,1871
20240306,114800,40377095600,59500,59500,59600,59500,2256
20240306,114700,40242860600,59500,59500,59600,59500,562
20240306,114600,40209412600,59500,59500,59600,59500,859
20240306,114500,40158258900,59500,59600,59600,59500,931
20240306,114400,40102800200,59500,59400,59500,59400,1044
20240306,114300,40040685700,59500,59400,59500,59400,3091
20240306,114200,39856797100,59500,59400,59500,59300,1382
20240306,114100,39774707500,59400,59300,59400,59300,739
20240306,114000,39730852000,59300,59300,59400,59300,529
20240306,113900,39699447300,59300,59200,59300,59200,4975
20240306,113800,39404456000,59200,59200,59300,59200,861
20240306,113700,39353473500,59200,59200,59300,59200,1427
20240306,113600,39268987800,59300,59200,59300,59200,824
20240306,113500,39220142000,59200,59200,59300,59200,1730
20240306,113400,39117724400,59200,59200,59300,59200,911
20240306,113300,39063791700,59300,59200,59300,59200,638
20240306,113200,39025978100,59200,59100,59200,59100,1415
20240306,113100,38942227100,59100,59300,59300,59100,2646
20240306,113000,38785622900,59300,59200,59300,59100,8783
20240306,112900,38265727800,59100,59100,59200,59100,707
20240306,112800,38223942300,59100,59100,59200,59100,1801
20240306,112700,38117459500,59100,59200,59200,59100,1965
20240306,112600,38001218600,59100,59100,59200,59100,1114
20240306,112500,37935369900,59200,59200,59300,59100,7297
20240306,112400,37503445800,59300,59200,59300,59200,1263
20240306,112300,37428579500,59200,59200,59300,59200,896
20240306,112200,37375486300,59300,59200,59300,59200,1288
20240306,112100,37299131400,59300,59300,59300,59200,1179
20240306,112000,37229252600,59200,59200,59300,59200,1223
20240306,111900,37156825000,59300,59300,59300,59200,1785
20240306,111800,37050990600,59200,59200,59300,59200,475
20240306,111700,37022829900,59200,59200,59300,59100,8746
20240306,111600,36505047100,59100,59200,59200,59100,786
20240306,111500,36458541400,59100,59200,59200,59100,1296
20240306,111400,36381861500,59100,59200,59200,59100,1007
20240306,111300,36322262700,59200,59100,59200,59100,1414
20240306,111200,36238640500,59200,59200,59200,59100,2169
20240306,111100,36110291700,59100,59100,59200,59100,1909
20240306,111000,35997455700,59200,59200,59200,59100,1796
20240306,110900,35891252400,59100,59100,59200,59100,2237
20240306,110800,35758916300,59100,59100,59200,59100,1274
20240306,110700,35683612500,59100,59200,59200,59100,5564
20240306,110600,35354267900,59200,59200,59300,59200,636
20240306,110500,35316615700,59200,59300,59300,59200,539
20240306,110400,35284697700,59200,59200,59300,59100,10375
20240306,110300,34670628800,59200,59300,59300,59200,1221
20240306,110200,34598257000,59300,59200,59300,59200,1086
20240306,110100,34533882000,59200,59100,59300,59100,12106
20240306,110000,33817143700,59100,59100,59200,59100,761
20240306,105900,33772154100,59200,59200,59200,59100,6905
20240306,105800,33363579600,59200,59300,59300,59200,1455
20240306,105700,33277408300,59200,59200,59300,59200,908
20240306,105600,33223605800,59300,59300,59300,59200,1580
20240306,105500,33129962800,59200,59200,59300,59200,1189
20240306,105400,33059506800,59200,59200,59300,59200,2831
20240306,105300,32891761300,59200,59200,59300,59200,795
20240306,105200,32844690400,59200,59200,59300,59200,801
20240306,105100,32797221300,59300,59200,59300,59200,1930
20240306,105000,32682799100,59200,59300,59300,59200,1264
20240306,104900,32607952300,59200,59200,59300,59200,1689
20240306,104800,32507875800,59200,59300,59300,59200,1304
20240306,104700,32430640000,59200,59300,59300,59200,975
20240306,104600,32372905500,59300,59300,59300,59200,3949
20240306,104500,32138937400,59300,59200,59300,59200,530
20240306,104400,32107519700,59300,59200,59300,59200,2604
20240306,104300,31953243300,59200,59300,59300,59200,1945
20240306,104200,31837977900,59400,59400,59500,59300,4109
20240306,104100,31594039200,59400,59400,59500,59400,1631
20240306,104000,31497055200,59500,59600,59600,59400,6537
20240306,103900,31108127200,59600,59500,59600,59500,2808
20240306,103800,30941045300,59400,59500,59500,59400,1890
20240306,103700,30828669000,59500,59400,59500,59300,2346
20240306,103600,30689288900,59400,59400,59400,59300,2036
20240306,103500,30568351600,59400,59400,59400,59300,793
20240306,103400,30521262800,59300,59200,59400,59100,11847
20240306,103300,29819794600,59200,59200,59200,59100,2284
20240306,103200,29684656600,59100,59100,59200,59100,615
20240306,103100,29648294000,59200,59100,59200,59100,1581
20240306,103000,29554740300,59200,59200,59200,59100,1861
20240306,102900,29444670900,59200,59100,59200,59100,4895
20240306,102800,29155345000,59200,59300,59300,59100,4243
20240306,102700,28904198200,59300,59200,59300,59100,5867
20240306,102600,28556826500,59200,59200,59200,59100,4940
20240306,102500,28264452400,59100,59100,59200,59100,2187
20240306,102400,28135141400,59100,59100,59200,59100,2003
20240306,102300,28016712700,59100,59100,59200,59100,1497
20240306,102200,27928215200,59200,59100,59200,59100,1625
20240306,102100,27832150800,59100,59300,59300,59100,2623
20240306,102000,27676882300,59300,59200,59300,59200,3217
20240306,101900,27486431200,59300,59400,59400,59200,3522
20240306,101800,27277557100,59300,59300,59400,59300,4008
20240306,101700,27039843400,59300,59400,59400,59300,1054
20240306,101600,26977328200,59300,59300,59400,59300,1294
20240306,101500,26900559600,59300,59300,59400,59200,9215
20240306,101400,26354135200,59300,59600,59600,59300,9864
20240306,101300,25767508000,59600,59600,59600,59500,866
20240306,101200,25715920600,59600,59500,59600,59500,999
20240306,101100,25656408100,59600,59600,59600,59500,438
20240306,101000,25630321200,59600,59600,59600,59500,1237
20240306,100900,25556636400,59500,59400,59600,59400,2814
20240306,100800,25389112700,59500,59500,59600,59400,1455
20240306,100700,25302548900,59600,59500,59600,59400,2256
20240306,100600,25168236600,59500,59600,59600,59400,7473
20240306,100500,24723559300,59600,59400,59600,59400,5747
20240306,100400,24381618700,59500,59500,59500,59400,913
20240306,100300,24327363900,59500,59500,59500,59400,2549
20240306,100200,24175745100,59500,59500,59500,59400,1144
20240306,100100,24107722600,59500,59400,59500,59400,1547
20240306,100000,24015806400,59500,59500,59600,59400,3825
20240306,095900,23788257800,59500,59500,59500,59400,797
20240306,095800,23740846800,59400,59400,59500,59400,1381
20240306,095700,23658728200,59500,59400,59700,59400,9439
20240306,095600,23096677900,59400,59400,59500,59400,566
20240306,095500,23063050100,59400,59500,59500,59400,10776
20240306,095400,22422538400,59500,59700,59700,59500,4210
20240306,095300,22171765400,59600,59700,59700,59600,915
20240306,095200,22117192600,59700,59600,59700,59600,1493
20240306,095100,22028162600,59600,59600,59700,59500,2364
20240306,095000,21887239800,59600,59800,59800,59600,4268
20240306,094900,21632395400,59700,59700,59800,59700,948
20240306,094800,21575746500,59800,59800,59800,59600,3162
20240306,094700,21386894900,59800,59600,59900,59600,7714
20240306,094600,20926004200,59600,59700,59700,59600,762
20240306,094500,20880525500,59700,59800,59800,59600,6230
20240306,094400,20508700600,59800,59600,59800,59600,564
20240306,094300,20475026600,59700,59400,59800,59400,5241
20240306,094200,20162360900,59500,59400,59600,59400,4128
20240306,094100,19916884000,59400,59700,59800,59400,27599
20240306,094000,18271813200,59700,59800,59900,59700,4941
20240306,093900,17976333800,59900,59900,60000,59800,5250
20240306,093800,17661772200,59900,59800,59900,59800,2285
20240306,093700,17524995300,59800,59700,59900,59700,3797
20240306,093600,17298071600,59700,59500,59800,59500,11328
20240306,093500,16622562200,59600,59500,59600,59500,2147
20240306,093400,16494726500,59600,59600,59600,59500,1522
20240306,093300,16404091600,59600,59600,59600,59500,1337
20240306,093200,16324486100,59500,59600,59700,59500,9052
20240306,093100,15785214400,59600,59800,59800,59600,5688
20240306,093000,15445730200,59800,59800,59800,59700,1202
20240306,092900,15373923300,59700,59800,59900,59700,2637
20240306,092800,15216331100,59800,59800,59900,59700,2240
20240306,092700,15082445500,59800,59900,59900,59700,2839
20240306,092600,14912706100,59800,60200,60200,59800,21997
20240306,092500,13591680000,60200,59900,60200,59800,6486
20240306,092400,13202413900,59900,59800,59900,59700,4590
20240306,092300,12927916200,59800,59700,59800,59600,3836
20240306,092200,12698788300,59700,59500,59700,59400,12027
20240306,092100,11982277000,59400,59800,59800,59400,14248
20240306,092000,11133167200,59700,59700,59800,59700,1297
20240306,091900,11055653800,59700,59600,59800,59600,2485
20240306,091800,10907357900,59600,59600,59800,59600,2330
20240306,091700,10768260300,59700,59900,59900,59500,7241
20240306,091600,10335975200,59900,59600,59900,59600,2289
20240306,091500,10199070900,59700,59400,59700,59400,8453
20240306,091400,9695771000,59500,59500,59900,59400,11340
20240306,091300,9020145200,59500,59600,59600,59400,4588
20240306,091200,8746987000,59600,59600,59700,59500,4097
20240306,091100,8502792700,59600,59600,59700,59400,3619
20240306,091000,8287336700,59600,59600,59800,59500,2356
20240306,090900,8146868800,59700,59800,60000,59700,4632
20240306,090800,7870007600,59800,60000,60100,59700,3932
20240306,090700,7634723400,60000,59800,60300,59800,13210
20240306,090600,6841647700,59700,59600,59800,59600,8262
20240306,090500,6348749800,59500,59200,59600,59200,20458
20240306,090400,5134501800,59200,59900,59900,59100,27004
20240306,090300,3528968800,59800,59900,60200,59600,5781
20240306,090200,3182264900,59900,60100,60400,59700,13954
20240306,090100,2341921900,60200,59900,60200,59600,13857
20240306,090000,1511657700,59800,59400,60000,59400,25138