KissMeData/200710/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,203200,61373742900,44800,44800,44800,44800,22443
20240313,203100,61373742900,44800,44800,44800,44800,0
20240313,203000,61373742900,44800,44800,44800,44800,0
20240313,202900,61373742900,44800,44800,44800,44800,0
20240313,202800,61373742900,44800,44800,44800,44800,0
20240313,202700,61373742900,44800,44800,44800,44800,0
20240313,202600,61373742900,44800,44800,44800,44800,0
20240313,202500,61373742900,44800,44800,44800,44800,0
20240313,202400,61373742900,44800,44800,44800,44800,0
20240313,202300,61373742900,44800,44800,44800,44800,0
20240313,202200,61373742900,44800,44800,44800,44800,0
20240313,202100,61373742900,44800,44800,44800,44800,0
20240313,202000,61373742900,44800,44800,44800,44800,0
20240313,201900,61373742900,44800,44800,44800,44800,0
20240313,201800,61373742900,44800,44800,44800,44800,0
20240313,201700,61373742900,44800,44800,44800,44800,0
20240313,201600,61373742900,44800,44800,44800,44800,0
20240313,201500,61373742900,44800,44800,44800,44800,0
20240313,201400,61373742900,44800,44800,44800,44800,0
20240313,201300,61373742900,44800,44800,44800,44800,0
20240313,201200,61373742900,44800,44800,44800,44800,0
20240313,201100,61373742900,44800,44800,44800,44800,0
20240313,201000,61373742900,44800,44800,44800,44800,0
20240313,200900,61373742900,44800,44800,44800,44800,0
20240313,200800,61373742900,44800,44800,44800,44800,0
20240313,200700,61373742900,44800,44800,44800,44800,0
20240313,200600,61373742900,44800,44800,44800,44800,0
20240313,200500,61373742900,44800,44800,44800,44800,0
20240313,200400,61373742900,44800,44800,44800,44800,0
20240313,200300,61373742900,44800,44800,44800,44800,0
20240313,200200,61373742900,44800,44800,44800,44800,22443
20240313,200100,61373742900,44800,44800,44800,44800,0
20240313,200000,61373742900,44800,44800,44800,44800,0
20240313,195900,61373742900,44800,44800,44800,44800,0
20240313,195800,61373742900,44800,44800,44800,44800,0
20240313,195700,61373742900,44800,44800,44800,44800,0
20240313,195600,61373742900,44800,44800,44800,44800,0
20240313,195500,61373742900,44800,44800,44800,44800,0
20240313,195400,61373742900,44800,44800,44800,44800,0
20240313,195300,61373742900,44800,44800,44800,44800,0
20240313,195200,61373742900,44800,44800,44800,44800,0
20240313,195100,61373742900,44800,44800,44800,44800,0
20240313,195000,61373742900,44800,44800,44800,44800,0
20240313,194900,61373742900,44800,44800,44800,44800,0
20240313,194800,61373742900,44800,44800,44800,44800,0
20240313,194700,61373742900,44800,44800,44800,44800,0
20240313,194600,61373742900,44800,44800,44800,44800,0
20240313,194500,61373742900,44800,44800,44800,44800,0
20240313,194400,61373742900,44800,44800,44800,44800,0
20240313,194300,61373742900,44800,44800,44800,44800,0
20240313,194200,61373742900,44800,44800,44800,44800,0
20240313,194100,61373742900,44800,44800,44800,44800,0
20240313,194000,61373742900,44800,44800,44800,44800,0
20240313,193900,61373742900,44800,44800,44800,44800,0
20240313,193800,61373742900,44800,44800,44800,44800,0
20240313,193700,61373742900,44800,44800,44800,44800,0
20240313,193600,61373742900,44800,44800,44800,44800,0
20240313,193500,61373742900,44800,44800,44800,44800,0
20240313,193400,61373742900,44800,44800,44800,44800,0
20240313,193300,61373742900,44800,44800,44800,44800,0
20240313,193200,61373742900,44800,44800,44800,44800,22443
20240313,193100,61373742900,44800,44800,44800,44800,0
20240313,193000,61373742900,44800,44800,44800,44800,0
20240313,192900,61373742900,44800,44800,44800,44800,0
20240313,192800,61373742900,44800,44800,44800,44800,0
20240313,192700,61373742900,44800,44800,44800,44800,0
20240313,192600,61373742900,44800,44800,44800,44800,0
20240313,192500,61373742900,44800,44800,44800,44800,0
20240313,192400,61373742900,44800,44800,44800,44800,0
20240313,192300,61373742900,44800,44800,44800,44800,0
20240313,192200,61373742900,44800,44800,44800,44800,0
20240313,192100,61373742900,44800,44800,44800,44800,0
20240313,192000,61373742900,44800,44800,44800,44800,0
20240313,191900,61373742900,44800,44800,44800,44800,0
20240313,191800,61373742900,44800,44800,44800,44800,0
20240313,191700,61373742900,44800,44800,44800,44800,0
20240313,191600,61373742900,44800,44800,44800,44800,0
20240313,191500,61373742900,44800,44800,44800,44800,0
20240313,191400,61373742900,44800,44800,44800,44800,0
20240313,191300,61373742900,44800,44800,44800,44800,0
20240313,191200,61373742900,44800,44800,44800,44800,0
20240313,191100,61373742900,44800,44800,44800,44800,0
20240313,191000,61373742900,44800,44800,44800,44800,0
20240313,190900,61373742900,44800,44800,44800,44800,0
20240313,190800,61373742900,44800,44800,44800,44800,0
20240313,190700,61373742900,44800,44800,44800,44800,0
20240313,190600,61373742900,44800,44800,44800,44800,0
20240313,190500,61373742900,44800,44800,44800,44800,0
20240313,190400,61373742900,44800,44800,44800,44800,0
20240313,190300,61373742900,44800,44800,44800,44800,0
20240313,190200,61373742900,44800,44800,44800,44800,22443
20240313,190100,61373742900,44800,44800,44800,44800,0
20240313,190000,61373742900,44800,44800,44800,44800,0
20240313,185900,61373742900,44800,44800,44800,44800,0
20240313,185800,61373742900,44800,44800,44800,44800,0
20240313,185700,61373742900,44800,44800,44800,44800,0
20240313,185600,61373742900,44800,44800,44800,44800,0
20240313,185500,61373742900,44800,44800,44800,44800,0
20240313,185400,61373742900,44800,44800,44800,44800,0
20240313,185300,61373742900,44800,44800,44800,44800,0
20240313,185200,61373742900,44800,44800,44800,44800,0
20240313,185100,61373742900,44800,44800,44800,44800,0
20240313,185000,61373742900,44800,44800,44800,44800,0
20240313,184900,61373742900,44800,44800,44800,44800,0
20240313,184800,61373742900,44800,44800,44800,44800,0
20240313,184700,61373742900,44800,44800,44800,44800,0
20240313,184600,61373742900,44800,44800,44800,44800,0
20240313,184500,61373742900,44800,44800,44800,44800,0
20240313,184400,61373742900,44800,44800,44800,44800,0
20240313,184300,61373742900,44800,44800,44800,44800,0
20240313,184200,61373742900,44800,44800,44800,44800,0
20240313,184100,61373742900,44800,44800,44800,44800,0
20240313,184000,61373742900,44800,44800,44800,44800,0
20240313,183900,61373742900,44800,44800,44800,44800,0
20240313,183800,61373742900,44800,44800,44800,44800,0
20240313,183700,61373742900,44800,44800,44800,44800,0
20240313,183600,61373742900,44800,44800,44800,44800,0
20240313,183500,61373742900,44800,44800,44800,44800,0
20240313,183400,61373742900,44800,44800,44800,44800,0
20240313,183300,61373742900,44800,44800,44800,44800,0
20240313,183200,61373742900,44800,44800,44800,44800,22443
20240313,183100,61373742900,44800,44800,44800,44800,0
20240313,183000,61373742900,44800,44800,44800,44800,0
20240313,182900,61373742900,44800,44800,44800,44800,0
20240313,182800,61373742900,44800,44800,44800,44800,0
20240313,182700,61373742900,44800,44800,44800,44800,0
20240313,182600,61373742900,44800,44800,44800,44800,0
20240313,182500,61373742900,44800,44800,44800,44800,0
20240313,182400,61373742900,44800,44800,44800,44800,0
20240313,182300,61373742900,44800,44800,44800,44800,0
20240313,182200,61373742900,44800,44800,44800,44800,0
20240313,182100,61373742900,44800,44800,44800,44800,0
20240313,182000,61373742900,44800,44800,44800,44800,0
20240313,181900,61373742900,44800,44800,44800,44800,0
20240313,181800,61373742900,44800,44800,44800,44800,0
20240313,181700,61373742900,44800,44800,44800,44800,0
20240313,181600,61373742900,44800,44800,44800,44800,0
20240313,181500,61373742900,44800,44800,44800,44800,0
20240313,181400,61373742900,44800,44800,44800,44800,0
20240313,181300,61373742900,44800,44800,44800,44800,0
20240313,181200,61373742900,44800,44800,44800,44800,0
20240313,181100,61373742900,44800,44800,44800,44800,0
20240313,181000,61373742900,44800,44800,44800,44800,0
20240313,180900,61373742900,44800,44800,44800,44800,0
20240313,180800,61373742900,44800,44800,44800,44800,0
20240313,180700,61373742900,44800,44800,44800,44800,0
20240313,180600,61373742900,44800,44800,44800,44800,0
20240313,180500,61373742900,44800,44800,44800,44800,0
20240313,180400,61373742900,44800,44800,44800,44800,0
20240313,180300,61373742900,44800,44800,44800,44800,0
20240313,180200,61373742900,44800,44800,44800,44800,22443
20240313,180100,61373742900,44800,44800,44800,44800,0
20240313,180000,61373742900,44800,44800,44800,44800,0
20240313,175900,61373742900,44800,44800,44800,44800,0
20240313,175800,61373742900,44800,44800,44800,44800,0
20240313,175700,61373742900,44800,44800,44800,44800,0
20240313,175600,61373742900,44800,44800,44800,44800,0
20240313,175500,61373742900,44800,44800,44800,44800,0
20240313,175400,61373742900,44800,44800,44800,44800,0
20240313,175300,61373742900,44800,44800,44800,44800,0
20240313,175200,61373742900,44800,44800,44800,44800,0
20240313,175100,61373742900,44800,44800,44800,44800,0
20240313,175000,61373742900,44800,44800,44800,44800,0
20240313,174900,61373742900,44800,44800,44800,44800,0
20240313,174800,61373742900,44800,44800,44800,44800,0
20240313,174700,61373742900,44800,44800,44800,44800,0
20240313,174600,61373742900,44800,44800,44800,44800,0
20240313,174500,61373742900,44800,44800,44800,44800,0
20240313,174400,61373742900,44800,44800,44800,44800,0
20240313,174300,61373742900,44800,44800,44800,44800,0
20240313,174200,61373742900,44800,44800,44800,44800,0
20240313,174100,61373742900,44800,44800,44800,44800,0
20240313,174000,61373742900,44800,44800,44800,44800,0
20240313,173900,61373742900,44800,44800,44800,44800,0
20240313,173800,61373742900,44800,44800,44800,44800,0
20240313,173700,61373742900,44800,44800,44800,44800,0
20240313,173600,61373742900,44800,44800,44800,44800,0
20240313,173500,61373742900,44800,44800,44800,44800,0
20240313,173400,61373742900,44800,44800,44800,44800,0
20240313,173300,61373742900,44800,44800,44800,44800,0
20240313,173200,61373742900,44800,44800,44800,44800,22443
20240313,173100,61373742900,44800,44800,44800,44800,0
20240313,173000,61373742900,44800,44800,44800,44800,0
20240313,172900,61373742900,44800,44800,44800,44800,0
20240313,172800,61373742900,44800,44800,44800,44800,0
20240313,172700,61373742900,44800,44800,44800,44800,0
20240313,172600,61373742900,44800,44800,44800,44800,0
20240313,172500,61373742900,44800,44800,44800,44800,0
20240313,172400,61373742900,44800,44800,44800,44800,0
20240313,172300,61373742900,44800,44800,44800,44800,0
20240313,172200,61373742900,44800,44800,44800,44800,0
20240313,172100,61373742900,44800,44800,44800,44800,0
20240313,172000,61373742900,44800,44800,44800,44800,0
20240313,171900,61373742900,44800,44800,44800,44800,0
20240313,171800,61373742900,44800,44800,44800,44800,0
20240313,171700,61373742900,44800,44800,44800,44800,0
20240313,171600,61373742900,44800,44800,44800,44800,0
20240313,171500,61373742900,44800,44800,44800,44800,0
20240313,171400,61373742900,44800,44800,44800,44800,0
20240313,171300,61373742900,44800,44800,44800,44800,0
20240313,171200,61373742900,44800,44800,44800,44800,0
20240313,171100,61373742900,44800,44800,44800,44800,0
20240313,171000,61373742900,44800,44800,44800,44800,0
20240313,170900,61373742900,44800,44800,44800,44800,0
20240313,170800,61373742900,44800,44800,44800,44800,0
20240313,170700,61373742900,44800,44800,44800,44800,0
20240313,170600,61373742900,44800,44800,44800,44800,0
20240313,170500,61373742900,44800,44800,44800,44800,0
20240313,170400,61373742900,44800,44800,44800,44800,0
20240313,170300,61373742900,44800,44800,44800,44800,0
20240313,170200,61373742900,44800,44800,44800,44800,22443
20240313,170100,61373742900,44800,44800,44800,44800,0
20240313,170000,61373742900,44800,44800,44800,44800,0
20240313,165900,61373742900,44800,44800,44800,44800,0
20240313,165800,61373742900,44800,44800,44800,44800,0
20240313,165700,61373742900,44800,44800,44800,44800,0
20240313,165600,61373742900,44800,44800,44800,44800,0
20240313,165500,61373742900,44800,44800,44800,44800,0
20240313,165400,61373742900,44800,44800,44800,44800,0
20240313,165300,61373742900,44800,44800,44800,44800,0
20240313,165200,61373742900,44800,44800,44800,44800,0
20240313,165100,61373742900,44800,44800,44800,44800,0
20240313,165000,61373742900,44800,44800,44800,44800,0
20240313,164900,61373742900,44800,44800,44800,44800,0
20240313,164800,61373742900,44800,44800,44800,44800,0
20240313,164700,61373742900,44800,44800,44800,44800,0
20240313,164600,61373742900,44800,44800,44800,44800,0
20240313,164500,61373742900,44800,44800,44800,44800,0
20240313,164400,61373742900,44800,44800,44800,44800,0
20240313,164300,61373742900,44800,44800,44800,44800,0
20240313,164200,61373742900,44800,44800,44800,44800,0
20240313,164100,61373742900,44800,44800,44800,44800,0
20240313,164000,61373742900,44800,44800,44800,44800,0
20240313,163900,61373742900,44800,44800,44800,44800,0
20240313,163800,61373742900,44800,44800,44800,44800,0
20240313,163700,61373742900,44800,44800,44800,44800,0
20240313,163600,61373742900,44800,44800,44800,44800,0
20240313,163500,61373742900,44800,44800,44800,44800,0
20240313,163400,61373742900,44800,44800,44800,44800,0
20240313,163300,61373742900,44800,44800,44800,44800,0
20240313,163200,61373742900,44800,44800,44800,44800,22443
20240313,163100,61373742900,44800,44800,44800,44800,0
20240313,163000,61373742900,44800,44800,44800,44800,0
20240313,162900,61373742900,44800,44800,44800,44800,0
20240313,162800,61373742900,44800,44800,44800,44800,0
20240313,162700,61373742900,44800,44800,44800,44800,0
20240313,162600,61373742900,44800,44800,44800,44800,0
20240313,162500,61373742900,44800,44800,44800,44800,0
20240313,162400,61373742900,44800,44800,44800,44800,0
20240313,162300,61373742900,44800,44800,44800,44800,0
20240313,162200,61373742900,44800,44800,44800,44800,0
20240313,162100,61373742900,44800,44800,44800,44800,0
20240313,162000,61373742900,44800,44800,44800,44800,0
20240313,161900,61373742900,44800,44800,44800,44800,0
20240313,161800,61373742900,44800,44800,44800,44800,0
20240313,161700,61373742900,44800,44800,44800,44800,0
20240313,161600,61373742900,44800,44800,44800,44800,0
20240313,161500,61373742900,44800,44800,44800,44800,0
20240313,161400,61373742900,44800,44800,44800,44800,0
20240313,161300,61373742900,44800,44800,44800,44800,0
20240313,161200,61373742900,44800,44800,44800,44800,0
20240313,161100,61373742900,44800,44800,44800,44800,0
20240313,161000,61373742900,44800,44800,44800,44800,0
20240313,160900,61373742900,44800,44800,44800,44800,0
20240313,160800,61373742900,44800,44800,44800,44800,0
20240313,160700,61373742900,44800,44800,44800,44800,0
20240313,160600,61373742900,44800,44800,44800,44800,0
20240313,160500,61373742900,44800,44800,44800,44800,0
20240313,160400,61373742900,44800,44800,44800,44800,0
20240313,160300,61373742900,44800,44800,44800,44800,0
20240313,160200,61373742900,44800,44800,44800,44800,22443
20240313,160100,61373742900,44800,44800,44800,44800,0
20240313,160000,61373742900,44800,44800,44800,44800,0
20240313,155900,61373742900,44800,44800,44800,44800,0
20240313,155800,61373742900,44800,44800,44800,44800,0
20240313,155700,61373742900,44800,44800,44800,44800,0
20240313,155600,61373742900,44800,44800,44800,44800,0
20240313,155500,61373742900,44800,44800,44800,44800,0
20240313,155400,61373742900,44800,44800,44800,44800,0
20240313,155300,61373742900,44800,44800,44800,44800,0
20240313,155200,61373742900,44800,44800,44800,44800,0
20240313,155100,61373742900,44800,44800,44800,44800,0
20240313,155000,61373742900,44800,44800,44800,44800,0
20240313,154900,61373742900,44800,44800,44800,44800,0
20240313,154800,61373742900,44800,44800,44800,44800,0
20240313,154700,61373742900,44800,44800,44800,44800,0
20240313,154600,61373742900,44800,44800,44800,44800,0
20240313,154500,61373742900,44800,44800,44800,44800,0
20240313,154400,61373742900,44800,44800,44800,44800,0
20240313,154300,61373742900,44800,44800,44800,44800,0
20240313,154200,61373742900,44800,44800,44800,44800,0
20240313,154100,61373742900,44800,44800,44800,44800,0
20240313,154000,61373742900,44800,44800,44800,44800,0
20240313,153900,61373742900,44800,44800,44800,44800,0
20240313,153800,61373742900,44800,44800,44800,44800,0
20240313,153700,61373742900,44800,44800,44800,44800,0
20240313,153600,61373742900,44800,44800,44800,44800,0
20240313,153500,61373742900,44800,44800,44800,44800,0
20240313,153400,61373742900,44800,44800,44800,44800,0
20240313,153300,61373742900,44800,44800,44800,44800,0
20240313,153200,61373742900,44800,44800,44800,44800,22443
20240313,153100,61373742900,44800,44800,44800,44800,0
20240313,153000,61373742900,44800,44800,44800,44800,22443
20240313,152900,60368296500,44900,44900,44900,44900,0
20240313,152800,60368296500,44900,44900,44900,44900,0
20240313,152700,60368296500,44900,44900,44900,44900,0
20240313,152600,60368296500,44900,44900,44900,44900,0
20240313,152500,60368296500,44900,44900,44900,44900,0
20240313,152400,60368296500,44900,44900,44900,44900,0
20240313,152300,60368296500,44900,44900,44900,44900,0
20240313,152200,60368296500,44900,44900,44900,44900,0
20240313,152100,60368296500,44900,44900,44900,44900,0
20240313,152000,60368296500,44900,44900,44900,44900,0
20240313,151900,60368296500,44900,44900,44950,44850,2899
20240313,151800,60238167100,44900,44900,44950,44850,1818
20240313,151700,60156521100,44900,44950,44950,44850,1377
20240313,151600,60094698750,44900,44900,44950,44850,1538
20240313,151500,60025636150,44900,44900,44950,44850,2792
20240313,151400,59900343300,44950,44900,45000,44900,1435
20240313,151300,59835858900,44950,44900,44950,44850,1547
20240313,151200,59766401450,44850,44950,44950,44850,3654
20240313,151100,59602401600,44950,45050,45100,44950,2479
20240313,151000,59490900450,45100,45000,45100,45000,660
20240313,150900,59461186700,45100,45100,45150,45000,1187
20240313,150800,59407674800,45150,45100,45150,45050,730
20240313,150700,59374750400,45150,45000,45150,45000,2631
20240313,150600,59256197100,45000,44950,45050,44950,875
20240313,150500,59216830650,44950,45000,45050,44950,594
20240313,150400,59190109000,44950,44950,45000,44950,429
20240313,150300,59170813900,44950,45050,45050,44950,3198
20240313,150200,59026989550,44950,45050,45050,44950,616
20240313,150100,58999257050,45050,45000,45100,44950,432
20240313,150000,58979818950,45000,45150,45150,45000,2524
20240313,145900,58866104750,45050,45150,45150,45050,763
20240313,145800,58831678550,45100,45150,45150,45100,1016
20240313,145700,58785813950,45150,45050,45150,45050,1134
20240313,145600,58734641400,45050,45200,45200,45050,1149
20240313,145500,58682830700,45200,45150,45200,45150,940
20240313,145400,58640379850,45150,45200,45200,45150,410
20240313,145300,58621849750,45200,45100,45200,45050,529
20240313,145200,58597945700,45100,45150,45200,45050,805
20240313,145100,58561641800,45100,45050,45150,45050,410
20240313,145000,58543140300,45100,45100,45100,45050,509
20240313,144900,58520193400,45100,45000,45100,44950,1072
20240313,144800,58471945950,44950,45000,45000,44900,720
20240313,144700,58439574250,45000,45000,45050,44950,649
20240313,144600,58410386250,45000,44900,45000,44900,1714
20240313,144500,58333386500,44900,44950,45050,44900,1105
20240313,144400,58283728200,44950,45000,45000,44950,689
20240313,144300,58252743400,44950,45100,45100,44950,2977
20240313,144200,58118772950,45050,45200,45200,45050,919
20240313,144100,58077325150,45200,45100,45200,45000,1396
20240313,144000,58014291650,45100,45200,45200,45100,1427
20240313,143900,57949874950,45250,45250,45250,45050,1749
20240313,143800,57870935450,45200,45250,45300,45150,1020
20240313,143700,57824807100,45300,45000,45300,45000,2470
20240313,143600,57713132500,45000,45050,45100,44950,346
20240313,143500,57697557950,45050,45000,45100,45000,879
20240313,143400,57657982050,45000,45300,45300,44950,3261
20240313,143300,57510890850,45300,45100,45500,45050,9819
20240313,143200,57066247500,45150,45000,45150,44950,5188
20240313,143100,56832650650,45000,44900,45000,44900,2161
20240313,143000,56735476000,44950,44850,44950,44850,779
20240313,142900,56700486850,44850,44700,44850,44700,2601
20240313,142800,56583969500,44650,44650,44700,44650,414
20240313,142700,56565472550,44650,44650,44700,44600,313
20240313,142600,56551488650,44650,44750,44800,44650,1477
20240313,142500,56485456900,44750,44750,44800,44750,678
20240313,142400,56455103100,44750,44750,44750,44700,407
20240313,142300,56436890250,44750,44700,44750,44650,736
20240313,142200,56404005250,44700,44650,44800,44600,1948
20240313,142100,56316872050,44650,44600,44650,44550,980
20240313,142000,56273152900,44600,44550,44600,44500,1417
20240313,141900,56209999450,44550,44600,44600,44500,714
20240313,141800,56178193100,44550,44550,44600,44500,537
20240313,141700,56154270700,44500,44500,44600,44450,1005
20240313,141600,56109554450,44500,44450,44550,44450,496
20240313,141500,56087490200,44450,44550,44550,44450,3690
20240313,141400,55923438750,44500,44550,44600,44450,3911
20240313,141300,55749458350,44550,44450,44600,44450,454
20240313,141200,55729236000,44400,44550,44600,44400,1918
20240313,141100,55643866300,44550,44500,44550,44450,1843
20240313,141000,55561853200,44500,44400,44500,44350,1602
20240313,140900,55490655850,44450,44400,44450,44300,322
20240313,140800,55476360400,44450,44350,44450,44350,544
20240313,140700,55452205800,44400,44500,44500,44350,1945
20240313,140600,55365774350,44500,44400,44500,44350,756
20240313,140500,55332194350,44400,44250,44400,44200,1149
20240313,140400,55281308800,44300,44300,44300,44250,517
20240313,140300,55258411650,44300,44100,44300,44000,1484
20240313,140200,55192954800,44150,44300,44300,44000,1925
20240313,140100,55108094650,44300,44400,44450,44250,852
20240313,140000,55070357450,44450,44300,44450,44250,1017
20240313,135900,55025288200,44350,44600,44600,44350,7441
20240313,135800,54694214000,44550,44400,44600,44350,6387
20240313,135700,54410084900,44350,44300,44350,44250,1424
20240313,135600,54347003650,44300,44400,44450,44250,2425
20240313,135500,54239411050,44350,44050,44400,44050,4207
20240313,135400,54053429400,44050,43950,44050,43950,1725
20240313,135300,53977521700,44000,44050,44100,43950,607
20240313,135200,53950809650,44100,44000,44100,43950,462
20240313,135100,53930466800,43950,43950,44100,43950,2138
20240313,135000,53836325150,43900,43950,43950,43850,435
20240313,134900,53817222550,43900,44100,44100,43850,1990
20240313,134800,53729772850,44100,43950,44150,43850,2142
20240313,134700,53635707150,43950,44150,44200,43900,2602
20240313,134600,53521046150,44150,44100,44200,44050,818
20240313,134500,53484951100,44100,44100,44150,44000,3457
20240313,134400,53332616100,44100,44050,44100,44050,440
20240313,134300,53313220250,44150,43950,44200,43850,3299
20240313,134200,53167718550,43850,43600,43950,43550,2940
20240313,134100,53039151350,43550,43750,44000,43200,18825
20240313,134000,52218892900,43850,44050,44050,43700,4111
20240313,133900,52038771550,44100,44200,44250,44050,2690
20240313,133800,51919962550,44200,44100,44250,44100,1955
20240313,133700,51833621000,44150,44150,44200,44100,564
20240313,133600,51808717900,44200,44100,44200,43950,1011
20240313,133500,51764168350,44050,43900,44100,43850,1684
20240313,133400,51690135850,43950,44050,44100,43800,3538
20240313,133300,51534563100,44050,43800,44050,43550,9153
20240313,133200,51133415500,43750,44050,44100,43200,24430
20240313,133100,50063698100,44050,44150,44300,44050,12459
20240313,133000,49514355650,44200,44350,44350,44200,9455
20240313,132900,49095959900,44300,44400,44400,44300,1044
20240313,132800,49049670000,44350,44350,44400,44300,2164
20240313,132700,48953711450,44350,44450,44450,44350,1089
20240313,132600,48905369350,44450,44450,44450,44350,860
20240313,132500,48867197950,44450,44300,44450,44300,907
20240313,132400,48826955500,44300,44300,44400,44300,1615
20240313,132300,48755365450,44350,44300,44350,44300,1370
20240313,132200,48694668550,44350,44350,44350,44300,3346
20240313,132100,48546423350,44350,44450,44450,44350,4551
20240313,132000,48344442250,44450,44450,44550,44400,1485
20240313,131900,48278471950,44550,44600,44600,44450,3311
20240313,131800,48131164550,44600,44600,44600,44500,540
20240313,131700,48107099850,44600,44500,44650,44500,437
20240313,131600,48087618400,44600,44550,44600,44450,1980
20240313,131500,47999450000,44550,44550,44550,44500,2318
20240313,131400,47896297500,44500,44550,44550,44450,1534
20240313,131300,47828013000,44550,44650,44650,44550,782
20240313,131200,47793144150,44650,44750,44750,44550,189
20240313,131100,47784709400,44600,44650,44750,44500,1494
20240313,131000,47718022800,44650,44650,44700,44450,2426
20240313,130900,47610033750,44650,44600,44650,44600,482
20240313,130800,47588524700,44550,44500,44600,44500,534
20240313,130700,47564748300,44450,44550,44600,44450,1202
20240313,130600,47511255200,44500,44550,44650,44500,1028
20240313,130500,47465416350,44500,44550,44600,44500,778
20240313,130400,47430765500,44550,44550,44600,44450,1615
20240313,130300,47358870250,44550,44500,44600,44500,351
20240313,130200,47343233050,44550,44550,44550,44500,539
20240313,130100,47319232550,44550,44500,44550,44500,1163
20240313,130000,47267463900,44550,44500,44550,44500,535
20240313,125900,47243647000,44550,44600,44650,44500,325
20240313,125800,47229174250,44650,44650,44650,44450,931
20240313,125700,47187710300,44450,44650,44650,44450,1621
20240313,125600,47115488600,44650,44600,44700,44450,2376
20240313,125500,47009658700,44600,44600,44600,44550,420
20240313,125400,46990929100,44600,44550,44600,44500,336
20240313,125300,46975961900,44550,44500,44550,44450,771
20240313,125200,46941647100,44450,44500,44550,44450,529
20240313,125100,46918112850,44500,44550,44550,44450,2209
20240313,125000,46819886750,44500,44550,44600,44500,333
20240313,124900,46805053350,44500,44450,44550,44450,209
20240313,124800,46795750150,44550,44500,44550,44400,851
20240313,124700,46757920450,44500,44600,44600,44450,2019
20240313,124600,46668093350,44600,44550,44600,44550,240
20240313,124500,46657391450,44600,44550,44600,44500,330
20240313,124400,46642694150,44550,44650,44700,44550,810
20240313,124300,46606554450,44600,44650,44750,44550,3792
20240313,124200,46437354200,44700,44700,44700,44650,314
20240313,124100,46423329200,44650,44850,44850,44650,1302
20240313,124000,46365092750,44850,44800,44850,44800,569
20240313,123900,46339581750,44850,44800,44850,44800,525
20240313,123800,46316040000,44800,44750,44800,44750,407
20240313,123700,46297812000,44750,44700,44750,44600,138
20240313,123600,46291646900,44700,44600,44800,44550,2787
20240313,123500,46167153000,44550,44650,44700,44550,1677
20240313,123400,46092307500,44700,44700,44700,44650,491
20240313,123300,46070372750,44700,44600,44700,44600,409
20240313,123200,46052118100,44600,44700,44700,44600,879
20240313,123100,46012859200,44700,44650,44700,44650,352
20240313,123000,45997139700,44650,44500,44650,44500,921
20240313,122900,45956038450,44550,44650,44650,44500,1421
20240313,122800,45892686100,44650,44600,44650,44550,613
20240313,122700,45865356850,44550,44500,44650,44450,2358
20240313,122600,45760329750,44500,44550,44550,44400,2076
20240313,122500,45668037800,44500,44550,44550,44500,1409
20240313,122400,45605326700,44500,44500,44550,44500,1006
20240313,122300,45560520500,44550,44650,44700,44500,964
20240313,122200,45517539700,44700,44650,44700,44650,817
20240313,122100,45481039150,44650,44450,44650,44450,1202
20240313,122000,45427475100,44450,44550,44600,44450,2997
20240313,121900,45294029850,44550,44650,44650,44550,2024
20240313,121800,45203777600,44650,44600,44650,44550,938
20240313,121700,45161946300,44600,44500,44600,44450,2037
20240313,121600,45071316200,44600,44600,44650,44400,6001
20240313,121500,44804252400,44600,44700,44700,44550,2881
20240313,121400,44675827250,44700,44650,44700,44600,5041
20240313,121300,44450905550,44650,44700,44700,44650,1172
20240313,121200,44398539700,44700,44650,44700,44600,722
20240313,121100,44366305300,44650,44750,44750,44650,1261
20240313,121000,44309985100,44650,44800,44800,44650,2811
20240313,120900,44184372200,44800,44750,44850,44700,2435
20240313,120800,44075376750,44750,44700,44800,44700,907
20240313,120700,44034815150,44700,44700,44800,44700,1248
20240313,120600,43978996450,44700,44750,44800,44600,4816
20240313,120500,43763849200,44800,44800,44850,44700,2681
20240313,120400,43643832450,44650,44750,44850,44650,10310
20240313,120300,43182935000,44850,44850,44950,44700,8670
20240313,120200,42794580600,44850,44900,44900,44800,2769
20240313,120100,42670459000,44900,44900,44900,44850,2552
20240313,120000,42555991400,44850,44950,44950,44850,5771
20240313,115900,42296927900,44950,45150,45200,44950,26577
20240313,115800,41100286100,45200,45250,45250,45150,1670
20240313,115700,41024801650,45250,45250,45250,45200,800
20240313,115600,40988636450,45250,45300,45300,45200,1288
20240313,115500,40930325850,45300,45350,45350,45300,234
20240313,115400,40919718400,45350,45300,45350,45300,185
20240313,115300,40911329300,45300,45300,45300,45250,426
20240313,115200,40892032400,45300,45250,45300,45250,225
20240313,115100,40881840300,45300,45200,45300,45200,680
20240313,115000,40851077900,45250,45200,45250,45200,387
20240313,114900,40833572750,45200,45200,45250,45200,399
20240313,114800,40815530550,45250,45250,45250,45200,287
20240313,114700,40802549300,45200,45250,45250,45150,449
20240313,114600,40782260350,45250,45200,45250,45100,1756
20240313,114500,40702971700,45250,45200,45250,45150,114
20240313,114400,40697817150,45200,45200,45200,45150,753
20240313,114300,40663808400,45200,45200,45200,45150,651
20240313,114200,40634400800,45150,45150,45200,45150,93
20240313,114100,40630198950,45200,45150,45200,45150,939
20240313,114000,40587759500,45200,45200,45200,45150,233
20240313,113900,40577232900,45200,45150,45200,45150,582
20240313,113800,40550945550,45200,45100,45200,45100,1240
20240313,113700,40494957400,45150,45150,45200,45100,604
20240313,113600,40467691700,45150,45150,45200,45100,516
20240313,113500,40444390850,45150,45150,45150,45100,920
20240313,113400,40402854450,45150,45100,45150,45100,1096
20240313,113300,40353375050,45150,45100,45150,45050,1154
20240313,113200,40301329000,45100,45100,45150,45050,2629
20240313,113100,40182754700,45150,45150,45150,45100,945
20240313,113000,40140107950,45150,45150,45150,45100,792
20240313,112900,40104381150,45100,45100,45150,45100,789
20240313,112800,40068779900,45100,45150,45150,45100,2650
20240313,112700,39949260600,45150,45150,45150,45100,1162
20240313,112600,39896846350,45150,45150,45250,45150,506
20240313,112500,39873990100,45200,45200,45250,45150,2071
20240313,112400,39780472850,45200,45200,45250,45150,658
20240313,112300,39750723450,45200,45250,45250,45200,1142
20240313,112200,39699101150,45200,45200,45250,45200,614
20240313,112100,39671324900,45250,45200,45250,45200,381
20240313,112000,39654091900,45250,45200,45250,45150,1921
20240313,111900,39567337500,45250,45150,45250,45150,383
20240313,111800,39550030450,45200,45250,45250,45150,970
20240313,111700,39506183000,45250,45200,45250,45150,232
20240313,111600,39495692100,45250,45250,45250,45150,2504
20240313,111500,39382553700,45250,45250,45250,45200,580
20240313,111400,39356323750,45250,45250,45300,45200,1147
20240313,111300,39304466050,45300,45200,45300,45150,863
20240313,111200,39265465100,45200,45200,45200,45150,1242
20240313,111100,39209371600,45200,45150,45200,45100,1472
20240313,111000,39142909850,45150,45200,45200,45100,2753
20240313,110900,39018581450,45150,45500,45500,45150,14677
20240313,110800,38354523850,45500,45550,45600,45400,4760
20240313,110700,38138224900,45550,45500,45550,45450,547
20240313,110600,38113330200,45500,45450,45500,45400,771
20240313,110500,38078285300,45350,45450,45500,45350,1305
20240313,110400,38019026450,45450,45450,45500,45400,768
20240313,110300,37984146900,45400,45600,45650,45400,2325
20240313,110200,37878306700,45650,45600,45700,45450,1075
20240313,110100,37829357600,45600,45550,45600,45500,463
20240313,110000,37808258250,45550,45550,45550,45500,132
20240313,105900,37802245900,45500,45450,45550,45450,1780
20240313,105800,37721278000,45450,45450,45500,45450,116
20240313,105700,37716004200,45400,45450,45450,45350,1191
20240313,105600,37661910800,45400,45450,45500,45350,2879
20240313,105500,37531248850,45450,45450,45500,45400,998
20240313,105400,37485889600,45450,45550,45550,45450,600
20240313,105300,37458602850,45500,45500,45600,45500,1377
20240313,105200,37395932250,45500,45700,45700,45500,1290
20240313,105100,37337131600,45700,45700,45750,45650,467
20240313,105000,37315784450,45700,45650,45750,45550,1462
20240313,104900,37249055800,45650,45700,45700,45600,690
20240313,104800,37217556800,45650,45600,45700,45600,1987
20240313,104700,37126859250,45600,45700,45700,45500,1702
20240313,104600,37049228650,45700,45650,45700,45650,342
20240313,104500,37033611450,45700,45600,45700,45600,999
20240313,104400,36988028000,45600,45650,45650,45550,404
20240313,104300,36969605850,45650,45550,45650,45550,859
20240313,104200,36930437850,45600,45450,45700,45450,2040
20240313,104100,36837562900,45400,45500,45600,45350,2074
20240313,104000,36743375700,45500,45650,45700,45450,2039
20240313,103900,36650631900,45650,45550,45650,45500,1391
20240313,103800,36587294000,45550,45650,45650,45500,1101
20240313,103700,36537133200,45600,45700,45850,45600,1321
20240313,103600,36476804900,45750,45850,46000,45700,1667
20240313,103500,36400416450,45900,45850,46000,45850,3629
20240313,103400,36233732000,45850,45800,45950,45800,3501
20240313,103300,36073196200,45800,45550,45800,45550,2895
20240313,103200,35940996200,45600,45450,45600,45450,1355
20240313,103100,35879312900,45450,45350,45600,45300,2066
20240313,103000,35785395150,45350,45400,45450,45300,2521
20240313,102900,35671050150,45350,45400,45450,45350,1238
20240313,102800,35614878100,45400,45500,45500,45400,927
20240313,102700,35572773300,45450,45500,45500,45400,1567
20240313,102600,35501564900,45250,45350,45550,45200,5454
20240313,102500,35254262500,45400,45450,45450,45250,3955
20240313,102400,35075074350,45450,45450,45450,45350,2499
20240313,102300,34961611350,45500,45450,45550,45400,936
20240313,102200,34919028900,45450,45450,45550,45250,7472
20240313,102100,34580247800,45450,45350,45500,45350,1995
20240313,102000,34489600050,45400,45250,45400,45150,3371
20240313,101900,34336967300,45250,45350,45400,45100,17267
20240313,101800,33555838200,45350,45450,45500,45350,3756
20240313,101700,33385332400,45450,45450,45550,45400,2803
20240313,101600,33257917150,45450,45550,45600,45450,2794
20240313,101500,33130770250,45600,45700,45750,45500,3559
20240313,101400,32968477250,45700,45700,45750,45600,1072
20240313,101300,32919522050,45700,45600,45800,45600,397
20240313,101200,32901375500,45600,45600,45750,45500,2845
20240313,101100,32771479000,45600,45500,45650,45500,798
20240313,101000,32735139900,45550,45600,45650,45500,1897
20240313,100900,32648720400,45600,45500,45650,45400,8458
20240313,100800,32263982300,45500,45550,45600,45450,3589
20240313,100700,32100606000,45550,45550,45650,45500,2680
20240313,100600,31978519550,45600,45550,45700,45550,1840
20240313,100500,31894586100,45600,45500,45650,45400,4015
20240313,100400,31711884150,45550,45600,45600,45450,2935
20240313,100300,31578344650,45500,45550,45600,45400,13215
20240313,100200,30977330850,45600,45650,45700,45550,2088
20240313,100100,30882082750,45550,45700,45750,45550,9516
20240313,100000,30447926400,45650,45600,45750,45600,3299
20240313,095900,30297427250,45600,45900,45900,45600,9731
20240313,095800,29852762150,45900,45850,45950,45850,1930
20240313,095700,29764207250,45850,45850,45900,45800,1538
20240313,095600,29693720400,45850,45900,45950,45800,1319
20240313,095500,29633223350,45800,46050,46100,45800,4650
20240313,095400,29419854150,46050,46000,46100,46000,1472
20240313,095300,29352098200,46000,46050,46100,45950,4191
20240313,095200,29159303700,46100,46250,46450,46050,6081
20240313,095100,28878215450,46450,46350,46450,46200,13032
20240313,095000,28273949550,46350,46100,46350,46000,3055
20240313,094900,28132944750,46100,45900,46100,45850,6775
20240313,094800,27821867450,45900,45850,46050,45850,5356
20240313,094700,27575898900,45950,45900,45950,45800,5702
20240313,094600,27314427150,45950,45900,46000,45850,1934
20240313,094500,27225668200,46050,46050,46100,45900,796
20240313,094400,27189075000,46100,46100,46150,46050,1072
20240313,094300,27139680050,46200,46050,46350,45950,2336
20240313,094200,27031717900,45950,45850,46000,45850,1367
20240313,094100,26968985700,45950,45850,45950,45800,1304
20240313,094000,26909212650,45850,45650,45850,45650,3119
20240313,093900,26766620850,45650,45700,45750,45600,6826
20240313,093800,26454882350,45700,46150,46200,45700,12263
20240313,093700,25892138050,46200,46400,46400,46150,772
20240313,093600,25856484550,46350,46150,46400,46100,1836
20240313,093500,25771673900,46150,46250,46350,46150,5167
20240313,093400,25532759850,46350,46300,46350,46200,1632
20240313,093300,25457260400,46300,46550,46600,46200,5784
20240313,093200,25189163900,46600,46350,46600,46300,6976
20240313,093100,24865058350,46400,46300,46500,46250,4094
20240313,093000,24675138250,46300,46100,46300,46000,1833
20240313,092900,24590589050,46100,45850,46100,45850,4864
20240313,092800,24367157950,45850,45850,45900,45600,11391
20240313,092700,23846530500,45850,45950,46150,45800,8287
20240313,092600,23465660400,45900,45700,45950,45550,9561
20240313,092500,23027901400,45700,45800,45800,45350,18471
20240313,092400,22185933850,45750,45900,46000,45600,12661
20240313,092300,21605926250,45900,46000,46100,45900,7922
20240313,092200,21241516300,46000,46400,46500,46000,14662
20240313,092100,20565461150,46450,46300,46600,46200,5550
20240313,092000,20307718650,46250,46450,46650,46250,7806
20240313,091900,19945711600,46400,47000,47050,46400,8905
20240313,091800,19529264450,46950,46200,47100,46100,16475
20240313,091700,18760895400,46150,46400,46450,46000,24752
20240313,091600,17617115900,46400,46650,46650,46350,13803
20240313,091500,16975369000,46650,46750,46900,46300,15944
20240313,091400,16232314800,46700,47550,47550,46700,19849
20240313,091300,15298396150,47550,47150,47550,47100,6035
20240313,091200,15012900700,47150,47150,47300,47000,15974
20240313,091100,14260038800,47150,47450,47500,47100,15493
20240313,091000,13526596150,47450,47800,47900,47450,12832
20240313,090900,12915390400,47800,48000,48150,47750,17581
20240313,090800,12073522950,48000,48600,48800,48000,23841
20240313,090700,10918718550,48650,48250,48850,48000,19552
20240313,090600,9969854350,48200,47750,48450,47750,13919
20240313,090500,9300220650,47800,48150,48400,47600,25692
20240313,090400,8068150400,48250,48900,49300,48200,46836
20240313,090300,5778044800,48850,47900,48950,47850,31682
20240313,090200,4241425200,48000,47600,48250,47350,14676
20240313,090100,3540119950,47550,47850,48550,47450,33049
20240313,090000,1950309850,47850,47950,47950,47550,40043