KissMeData/047920/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,192800,321877727800,39700,39700,39700,39700,92374
20240321,192700,321877727800,39700,39700,39700,39700,0
20240321,192600,321877727800,39700,39700,39700,39700,0
20240321,192500,321877727800,39700,39700,39700,39700,0
20240321,192400,321877727800,39700,39700,39700,39700,0
20240321,192300,321877727800,39700,39700,39700,39700,0
20240321,192200,321877727800,39700,39700,39700,39700,0
20240321,192100,321877727800,39700,39700,39700,39700,0
20240321,192000,321877727800,39700,39700,39700,39700,0
20240321,191900,321877727800,39700,39700,39700,39700,0
20240321,191800,321877727800,39700,39700,39700,39700,0
20240321,191700,321877727800,39700,39700,39700,39700,0
20240321,191600,321877727800,39700,39700,39700,39700,0
20240321,191500,321877727800,39700,39700,39700,39700,0
20240321,191400,321877727800,39700,39700,39700,39700,0
20240321,191300,321877727800,39700,39700,39700,39700,0
20240321,191200,321877727800,39700,39700,39700,39700,0
20240321,191100,321877727800,39700,39700,39700,39700,0
20240321,191000,321877727800,39700,39700,39700,39700,0
20240321,190900,321877727800,39700,39700,39700,39700,0
20240321,190800,321877727800,39700,39700,39700,39700,0
20240321,190700,321877727800,39700,39700,39700,39700,0
20240321,190600,321877727800,39700,39700,39700,39700,0
20240321,190500,321877727800,39700,39700,39700,39700,0
20240321,190400,321877727800,39700,39700,39700,39700,0
20240321,190300,321877727800,39700,39700,39700,39700,0
20240321,190200,321877727800,39700,39700,39700,39700,0
20240321,190100,321877727800,39700,39700,39700,39700,0
20240321,190000,321877727800,39700,39700,39700,39700,0
20240321,185900,321877727800,39700,39700,39700,39700,0
20240321,185800,321877727800,39700,39700,39700,39700,92374
20240321,185700,321877727800,39700,39700,39700,39700,0
20240321,185600,321877727800,39700,39700,39700,39700,0
20240321,185500,321877727800,39700,39700,39700,39700,0
20240321,185400,321877727800,39700,39700,39700,39700,0
20240321,185300,321877727800,39700,39700,39700,39700,0
20240321,185200,321877727800,39700,39700,39700,39700,0
20240321,185100,321877727800,39700,39700,39700,39700,0
20240321,185000,321877727800,39700,39700,39700,39700,0
20240321,184900,321877727800,39700,39700,39700,39700,0
20240321,184800,321877727800,39700,39700,39700,39700,0
20240321,184700,321877727800,39700,39700,39700,39700,0
20240321,184600,321877727800,39700,39700,39700,39700,0
20240321,184500,321877727800,39700,39700,39700,39700,0
20240321,184400,321877727800,39700,39700,39700,39700,0
20240321,184300,321877727800,39700,39700,39700,39700,0
20240321,184200,321877727800,39700,39700,39700,39700,0
20240321,184100,321877727800,39700,39700,39700,39700,0
20240321,184000,321877727800,39700,39700,39700,39700,0
20240321,183900,321877727800,39700,39700,39700,39700,0
20240321,183800,321877727800,39700,39700,39700,39700,0
20240321,183700,321877727800,39700,39700,39700,39700,0
20240321,183600,321877727800,39700,39700,39700,39700,0
20240321,183500,321877727800,39700,39700,39700,39700,0
20240321,183400,321877727800,39700,39700,39700,39700,0
20240321,183300,321877727800,39700,39700,39700,39700,0
20240321,183200,321877727800,39700,39700,39700,39700,0
20240321,183100,321877727800,39700,39700,39700,39700,0
20240321,183000,321877727800,39700,39700,39700,39700,0
20240321,182900,321877727800,39700,39700,39700,39700,0
20240321,182800,321877727800,39700,39700,39700,39700,92374
20240321,182700,321877727800,39700,39700,39700,39700,0
20240321,182600,321877727800,39700,39700,39700,39700,0
20240321,182500,321877727800,39700,39700,39700,39700,0
20240321,182400,321877727800,39700,39700,39700,39700,0
20240321,182300,321877727800,39700,39700,39700,39700,0
20240321,182200,321877727800,39700,39700,39700,39700,0
20240321,182100,321877727800,39700,39700,39700,39700,0
20240321,182000,321877727800,39700,39700,39700,39700,0
20240321,181900,321877727800,39700,39700,39700,39700,0
20240321,181800,321877727800,39700,39700,39700,39700,0
20240321,181700,321877727800,39700,39700,39700,39700,0
20240321,181600,321877727800,39700,39700,39700,39700,0
20240321,181500,321877727800,39700,39700,39700,39700,0
20240321,181400,321877727800,39700,39700,39700,39700,0
20240321,181300,321877727800,39700,39700,39700,39700,0
20240321,181200,321877727800,39700,39700,39700,39700,0
20240321,181100,321877727800,39700,39700,39700,39700,0
20240321,181000,321877727800,39700,39700,39700,39700,0
20240321,180900,321877727800,39700,39700,39700,39700,0
20240321,180800,321877727800,39700,39700,39700,39700,0
20240321,180700,321877727800,39700,39700,39700,39700,0
20240321,180600,321877727800,39700,39700,39700,39700,0
20240321,180500,321877727800,39700,39700,39700,39700,0
20240321,180400,321877727800,39700,39700,39700,39700,0
20240321,180300,321877727800,39700,39700,39700,39700,0
20240321,180200,321877727800,39700,39700,39700,39700,0
20240321,180100,321877727800,39700,39700,39700,39700,0
20240321,180000,321877727800,39700,39700,39700,39700,0
20240321,175900,321877727800,39700,39700,39700,39700,0
20240321,175800,321877727800,39700,39700,39700,39700,92374
20240321,175700,321877727800,39700,39700,39700,39700,0
20240321,175600,321877727800,39700,39700,39700,39700,0
20240321,175500,321877727800,39700,39700,39700,39700,0
20240321,175400,321877727800,39700,39700,39700,39700,0
20240321,175300,321877727800,39700,39700,39700,39700,0
20240321,175200,321877727800,39700,39700,39700,39700,0
20240321,175100,321877727800,39700,39700,39700,39700,0
20240321,175000,321877727800,39700,39700,39700,39700,0
20240321,174900,321877727800,39700,39700,39700,39700,0
20240321,174800,321877727800,39700,39700,39700,39700,0
20240321,174700,321877727800,39700,39700,39700,39700,0
20240321,174600,321877727800,39700,39700,39700,39700,0
20240321,174500,321877727800,39700,39700,39700,39700,0
20240321,174400,321877727800,39700,39700,39700,39700,0
20240321,174300,321877727800,39700,39700,39700,39700,0
20240321,174200,321877727800,39700,39700,39700,39700,0
20240321,174100,321877727800,39700,39700,39700,39700,0
20240321,174000,321877727800,39700,39700,39700,39700,0
20240321,173900,321877727800,39700,39700,39700,39700,0
20240321,173800,321877727800,39700,39700,39700,39700,0
20240321,173700,321877727800,39700,39700,39700,39700,0
20240321,173600,321877727800,39700,39700,39700,39700,0
20240321,173500,321877727800,39700,39700,39700,39700,0
20240321,173400,321877727800,39700,39700,39700,39700,0
20240321,173300,321877727800,39700,39700,39700,39700,0
20240321,173200,321877727800,39700,39700,39700,39700,0
20240321,173100,321877727800,39700,39700,39700,39700,0
20240321,173000,321877727800,39700,39700,39700,39700,0
20240321,172900,321877727800,39700,39700,39700,39700,0
20240321,172800,321877727800,39700,39700,39700,39700,92374
20240321,172700,321877727800,39700,39700,39700,39700,0
20240321,172600,321877727800,39700,39700,39700,39700,0
20240321,172500,321877727800,39700,39700,39700,39700,0
20240321,172400,321877727800,39700,39700,39700,39700,0
20240321,172300,321877727800,39700,39700,39700,39700,0
20240321,172200,321877727800,39700,39700,39700,39700,0
20240321,172100,321877727800,39700,39700,39700,39700,0
20240321,172000,321877727800,39700,39700,39700,39700,0
20240321,171900,321877727800,39700,39700,39700,39700,0
20240321,171800,321877727800,39700,39700,39700,39700,0
20240321,171700,321877727800,39700,39700,39700,39700,0
20240321,171600,321877727800,39700,39700,39700,39700,0
20240321,171500,321877727800,39700,39700,39700,39700,0
20240321,171400,321877727800,39700,39700,39700,39700,0
20240321,171300,321877727800,39700,39700,39700,39700,0
20240321,171200,321877727800,39700,39700,39700,39700,0
20240321,171100,321877727800,39700,39700,39700,39700,0
20240321,171000,321877727800,39700,39700,39700,39700,0
20240321,170900,321877727800,39700,39700,39700,39700,0
20240321,170800,321877727800,39700,39700,39700,39700,0
20240321,170700,321877727800,39700,39700,39700,39700,0
20240321,170600,321877727800,39700,39700,39700,39700,0
20240321,170500,321877727800,39700,39700,39700,39700,0
20240321,170400,321877727800,39700,39700,39700,39700,0
20240321,170300,321877727800,39700,39700,39700,39700,0
20240321,170200,321877727800,39700,39700,39700,39700,0
20240321,170100,321877727800,39700,39700,39700,39700,0
20240321,170000,321877727800,39700,39700,39700,39700,0
20240321,165900,321877727800,39700,39700,39700,39700,0
20240321,165800,321877727800,39700,39700,39700,39700,92374
20240321,165700,321877727800,39700,39700,39700,39700,0
20240321,165600,321877727800,39700,39700,39700,39700,0
20240321,165500,321877727800,39700,39700,39700,39700,0
20240321,165400,321877727800,39700,39700,39700,39700,0
20240321,165300,321877727800,39700,39700,39700,39700,0
20240321,165200,321877727800,39700,39700,39700,39700,0
20240321,165100,321877727800,39700,39700,39700,39700,0
20240321,165000,321877727800,39700,39700,39700,39700,0
20240321,164900,321877727800,39700,39700,39700,39700,0
20240321,164800,321877727800,39700,39700,39700,39700,0
20240321,164700,321877727800,39700,39700,39700,39700,0
20240321,164600,321877727800,39700,39700,39700,39700,0
20240321,164500,321877727800,39700,39700,39700,39700,0
20240321,164400,321877727800,39700,39700,39700,39700,0
20240321,164300,321877727800,39700,39700,39700,39700,0
20240321,164200,321877727800,39700,39700,39700,39700,0
20240321,164100,321877727800,39700,39700,39700,39700,0
20240321,164000,321877727800,39700,39700,39700,39700,0
20240321,163900,321877727800,39700,39700,39700,39700,0
20240321,163800,321877727800,39700,39700,39700,39700,0
20240321,163700,321877727800,39700,39700,39700,39700,0
20240321,163600,321877727800,39700,39700,39700,39700,0
20240321,163500,321877727800,39700,39700,39700,39700,0
20240321,163400,321877727800,39700,39700,39700,39700,0
20240321,163300,321877727800,39700,39700,39700,39700,0
20240321,163200,321877727800,39700,39700,39700,39700,0
20240321,163100,321877727800,39700,39700,39700,39700,0
20240321,163000,321877727800,39700,39700,39700,39700,0
20240321,162900,321877727800,39700,39700,39700,39700,0
20240321,162800,321877727800,39700,39700,39700,39700,92374
20240321,162700,321877727800,39700,39700,39700,39700,0
20240321,162600,321877727800,39700,39700,39700,39700,0
20240321,162500,321877727800,39700,39700,39700,39700,0
20240321,162400,321877727800,39700,39700,39700,39700,0
20240321,162300,321877727800,39700,39700,39700,39700,0
20240321,162200,321877727800,39700,39700,39700,39700,0
20240321,162100,321877727800,39700,39700,39700,39700,0
20240321,162000,321877727800,39700,39700,39700,39700,0
20240321,161900,321877727800,39700,39700,39700,39700,0
20240321,161800,321877727800,39700,39700,39700,39700,0
20240321,161700,321877727800,39700,39700,39700,39700,0
20240321,161600,321877727800,39700,39700,39700,39700,0
20240321,161500,321877727800,39700,39700,39700,39700,0
20240321,161400,321877727800,39700,39700,39700,39700,0
20240321,161300,321877727800,39700,39700,39700,39700,0
20240321,161200,321877727800,39700,39700,39700,39700,0
20240321,161100,321877727800,39700,39700,39700,39700,0
20240321,161000,321877727800,39700,39700,39700,39700,0
20240321,160900,321877727800,39700,39700,39700,39700,0
20240321,160800,321877727800,39700,39700,39700,39700,0
20240321,160700,321877727800,39700,39700,39700,39700,0
20240321,160600,321877727800,39700,39700,39700,39700,0
20240321,160500,321877727800,39700,39700,39700,39700,0
20240321,160400,321877727800,39700,39700,39700,39700,0
20240321,160300,321877727800,39700,39700,39700,39700,0
20240321,160200,321877727800,39700,39700,39700,39700,0
20240321,160100,321877727800,39700,39700,39700,39700,0
20240321,160000,321877727800,39700,39700,39700,39700,0
20240321,155900,321877727800,39700,39700,39700,39700,0
20240321,155800,321877727800,39700,39700,39700,39700,92374
20240321,155700,321877727800,39700,39700,39700,39700,0
20240321,155600,321877727800,39700,39700,39700,39700,0
20240321,155500,321877727800,39700,39700,39700,39700,0
20240321,155400,321877727800,39700,39700,39700,39700,0
20240321,155300,321877727800,39700,39700,39700,39700,0
20240321,155200,321877727800,39700,39700,39700,39700,0
20240321,155100,321877727800,39700,39700,39700,39700,0
20240321,155000,321877727800,39700,39700,39700,39700,0
20240321,154900,321877727800,39700,39700,39700,39700,0
20240321,154800,321877727800,39700,39700,39700,39700,0
20240321,154700,321877727800,39700,39700,39700,39700,0
20240321,154600,321877727800,39700,39700,39700,39700,0
20240321,154500,321877727800,39700,39700,39700,39700,0
20240321,154400,321877727800,39700,39700,39700,39700,0
20240321,154300,321877727800,39700,39700,39700,39700,0
20240321,154200,321877727800,39700,39700,39700,39700,0
20240321,154100,321877727800,39700,39700,39700,39700,0
20240321,154000,321877727800,39700,39700,39700,39700,0
20240321,153900,321877727800,39700,39700,39700,39700,0
20240321,153800,321877727800,39700,39700,39700,39700,0
20240321,153700,321877727800,39700,39700,39700,39700,0
20240321,153600,321877727800,39700,39700,39700,39700,0
20240321,153500,321877727800,39700,39700,39700,39700,0
20240321,153400,321877727800,39700,39700,39700,39700,0
20240321,153300,321877727800,39700,39700,39700,39700,0
20240321,153200,321877727800,39700,39700,39700,39700,0
20240321,153100,321877727800,39700,39700,39700,39700,0
20240321,153000,321877727800,39700,39700,39700,39700,92374
20240321,152900,318210480000,39850,39850,39850,39850,0
20240321,152800,318210480000,39850,39850,39850,39850,0
20240321,152700,318210480000,39850,39850,39850,39850,0
20240321,152600,318210480000,39850,39850,39850,39850,0
20240321,152500,318210480000,39850,39850,39850,39850,0
20240321,152400,318210480000,39850,39850,39850,39850,0
20240321,152300,318210480000,39850,39850,39850,39850,0
20240321,152200,318210480000,39850,39850,39850,39850,0
20240321,152100,318210480000,39850,39850,39850,39850,0
20240321,152000,318210480000,39850,39850,39850,39850,0
20240321,151900,318210480000,39850,40550,40600,39600,77677
20240321,151800,315104257200,40600,40400,40850,40400,28328
20240321,151700,313952525100,40450,40200,40600,40200,28609
20240321,151600,312794884650,40200,40750,40800,40100,61769
20240321,151500,310301110650,40700,41100,41100,40700,35564
20240321,151400,308848214050,41100,41150,41200,41100,7557
20240321,151300,308537420700,41150,41350,41400,41150,16650
20240321,151200,307850046000,41350,40900,41400,40900,33084
20240321,151100,306487631350,40900,40950,41000,40850,10263
20240321,151000,306067713600,40950,41150,41150,40900,12427
20240321,150900,305557523100,41150,40950,41200,40900,22385
20240321,150800,304637333250,40900,40900,40950,40700,31454
20240321,150700,303354689250,40900,41000,41050,40650,24197
20240321,150600,302367691050,41000,41150,41200,40950,15622
20240321,150500,301726151300,41150,40950,41200,40950,15657
20240321,150400,301083576450,40950,41150,41150,40950,12132
20240321,150300,300585857350,41100,40950,41200,40650,36768
20240321,150200,299081786550,40900,40800,41100,40750,21205
20240321,150100,298213738450,40800,41050,41100,40750,43147
20240321,150000,296447630350,41050,41300,41350,41050,26043
20240321,145900,295375645300,41300,41100,41400,41100,21990
20240321,145800,294466930550,41150,41450,41450,41100,27120
20240321,145700,293347489700,41400,41400,41450,41300,19444
20240321,145600,292543203500,41450,41450,41500,41350,15365
20240321,145500,291906687750,41450,41550,41600,41300,33041
20240321,145400,290538895750,41450,41650,41700,41400,37844
20240321,145300,288967085350,41650,41850,41900,41600,28198
20240321,145200,287791002100,41800,41500,42050,41450,218596
20240321,145100,278634338200,41500,41450,41600,41350,38279
20240321,145000,277047129600,41500,41550,41600,41250,35263
20240321,144900,275586030850,41550,41300,41700,41200,65007
20240321,144800,272892150400,41300,41050,41300,41000,27394
20240321,144700,271764183850,41100,40950,41100,40900,11479
20240321,144600,271293551500,41000,40800,41050,40750,12702
20240321,144500,270773395300,40800,41150,41200,40750,34890
20240321,144400,269345629700,41200,41250,41400,41050,46224
20240321,144300,267439701450,41250,41100,41300,41000,34650
20240321,144200,266013498800,41100,40850,41100,40800,30288
20240321,144100,264773372550,40900,41000,41000,40800,20796
20240321,144000,263921916150,40950,40700,41000,40650,17708
20240321,143900,263198429550,40650,40700,40750,40550,36717
20240321,143800,261705475550,40750,41000,41150,40700,47820
20240321,143700,259747763250,40950,40900,41050,40850,21512
20240321,143600,258866507050,40900,40900,41250,40850,85141
20240321,143500,255373106650,40900,40900,40900,40750,36763
20240321,143400,253872177050,40850,40500,40900,40450,55147
20240321,143300,251625964150,40500,40450,40650,40400,61035
20240321,143200,249152591550,40450,39900,40500,39900,161182
20240321,143100,242691864600,39900,39850,39900,39850,4118
20240321,143000,242527678200,39850,39800,39900,39800,11020
20240321,142900,242088479950,39850,39900,39900,39800,3261
20240321,142800,241958563100,39900,39800,39900,39800,9408
20240321,142700,241583700300,39850,39900,39950,39800,13729
20240321,142600,241036001850,39900,39800,39950,39800,24700
20240321,142500,240050319850,39850,39600,39850,39600,20859
20240321,142400,239220238300,39650,39700,39750,39600,4021
20240321,142300,239060716200,39750,39750,39800,39700,6838
20240321,142200,238788882350,39750,39800,39800,39750,9163
20240321,142100,238424321850,39800,39550,39850,39550,18093
20240321,142000,237705363750,39550,39600,39650,39500,5402
20240321,141900,237491409000,39600,39450,39650,39450,5596
20240321,141800,237269969100,39450,39500,39500,39450,4507
20240321,141700,237092097200,39500,39550,39600,39500,5442
20240321,141600,236876886150,39600,39400,39600,39350,9261
20240321,141500,236510901650,39400,39350,39400,39350,2240
20240321,141400,236422708950,39400,39300,39450,39300,2007
20240321,141300,236343727050,39350,39300,39350,39300,1553
20240321,141200,236282668950,39350,39250,39400,39200,5186
20240321,141100,236079031850,39250,39350,39350,39250,5638
20240321,141000,235857485750,39350,39350,39400,39300,1773
20240321,140900,235787744000,39350,39400,39500,39300,2906
20240321,140800,235673357900,39400,39500,39500,39350,3250
20240321,140700,235545196750,39500,39350,39600,39300,15392
20240321,140600,234937431450,39400,39300,39400,39300,4869
20240321,140500,234745860850,39300,39350,39400,39300,2304
20240321,140400,234655277600,39350,39300,39450,39300,4164
20240321,140300,234491347750,39300,39200,39350,39150,8633
20240321,140200,234152374050,39150,39400,39400,39150,8426
20240321,140100,233821678000,39350,39450,39500,39350,7588
20240321,140000,233522561800,39450,39450,39500,39350,2779
20240321,135900,233412932250,39350,39350,39450,39300,3252
20240321,135800,233284932350,39300,39300,39400,39250,7157
20240321,135700,233003635750,39300,39350,39400,39300,10652
20240321,135600,232584667100,39400,39450,39450,39350,3848
20240321,135500,232433038500,39450,39650,39650,39450,6056
20240321,135400,232193439350,39650,39700,39750,39600,5509
20240321,135300,231974855050,39700,39650,39750,39650,7034
20240321,135200,231695602850,39700,39450,39750,39450,8883
20240321,135100,231343266150,39450,39450,39500,39350,4249
20240321,135000,231175866350,39450,39600,39600,39350,7586
20240321,134900,230876254000,39550,39650,39700,39500,8009
20240321,134800,230559234050,39600,39600,39750,39600,6419
20240321,134700,230304794500,39600,39450,39600,39450,9870
20240321,134600,229914609450,39450,39400,39550,39350,7506
20240321,134500,229618785700,39400,39150,39400,39100,16276
20240321,134400,228980285500,39150,39400,39400,39100,27367
20240321,134300,227906851650,39350,39500,39600,39350,20590
20240321,134200,227094684050,39450,39700,39800,39400,20033
20240321,134100,226302467350,39800,39650,39850,39600,6359
20240321,134000,226050029250,39650,39600,39650,39600,3008
20240321,133900,225930868350,39600,39600,39700,39550,5515
20240321,133800,225712376800,39600,39500,39650,39500,6387
20240321,133700,225459875000,39500,39650,39650,39450,16281
20240321,133600,224816186400,39650,39600,39700,39600,7102
20240321,133500,224534758800,39650,39750,39800,39500,13751
20240321,133400,223989704350,39750,39900,40000,39750,12322
20240321,133300,223498855550,40000,39950,40000,39950,24314
20240321,133200,222526992650,39950,39950,40000,39900,12120
20240321,133100,222042651550,39950,39950,39950,39900,5179
20240321,133000,221835811650,39950,39900,39950,39900,8673
20240321,132900,221489385550,39900,39950,39950,39850,14010
20240321,132800,220930341350,39900,39900,39950,39850,13938
20240321,132700,220374010900,39900,39800,39900,39800,7215
20240321,132600,220086332200,39850,39800,39850,39750,2707
20240321,132500,219978594550,39800,39850,39850,39750,5052
20240321,132400,219777402750,39850,39650,39850,39650,11907
20240321,132300,219304325850,39700,39700,39700,39650,2160
20240321,132200,219218641450,39650,39700,39700,39650,2336
20240321,132100,219125905400,39750,39700,39750,39650,7078
20240321,132000,218844872600,39700,39700,39700,39650,2843
20240321,131900,218732020850,39700,39650,39700,39600,2936
20240321,131800,218615559150,39650,39450,39650,39450,3506
20240321,131700,218476720450,39550,39500,39600,39400,6261
20240321,131600,218229438750,39450,39550,39550,39400,4413
20240321,131500,218055230500,39550,39500,39550,39450,2005
20240321,131400,217976001350,39550,39550,39600,39450,4342
20240321,131300,217804379000,39450,39450,39550,39450,4938
20240321,131200,217609371550,39450,39500,39550,39400,12065
20240321,131100,217132954650,39500,39550,39600,39500,4154
20240321,131000,216968722900,39550,39550,39600,39500,4052
20240321,130900,216808528350,39550,39500,39550,39500,1887
20240321,130800,216733955500,39500,39550,39550,39450,1772
20240321,130700,216663936100,39450,39600,39600,39450,5799
20240321,130600,216434593000,39600,39350,39600,39350,5785
20240321,130500,216206039150,39350,39400,39450,39350,3228
20240321,130400,216078904250,39350,39350,39450,39300,6444
20240321,130300,215825270050,39350,39400,39450,39300,7224
20240321,130200,215540953350,39400,39400,39450,39350,2966
20240321,130100,215424079150,39400,39500,39550,39400,5744
20240321,130000,215197456150,39500,39550,39600,39450,11515
20240321,125900,214742272350,39500,39500,39600,39450,3951
20240321,125800,214586104800,39500,39500,39500,39400,6712
20240321,125700,214321128400,39500,39400,39550,39400,5609
20240321,125600,214099837450,39400,39350,39450,39300,13540
20240321,125500,213567071450,39450,39650,39750,39300,14429
20240321,125400,212997994100,39750,39500,39800,39450,14608
20240321,125300,212418624750,39450,39450,39500,39300,18802
20240321,125200,211677584200,39450,39700,39750,39450,15331
20240321,125100,211070577500,39750,39800,39800,39600,13784
20240321,125000,210523296100,39800,39800,39850,39750,13041
20240321,124900,210004577050,39850,39950,40000,39850,23479
20240321,124800,209067885350,40000,39950,40000,39900,21181
20240321,124700,208221625100,39950,39900,39950,39850,10349
20240321,124600,207808688950,39900,39800,39900,39750,9349
20240321,124500,207436134700,39850,39950,40000,39750,40082
20240321,124400,205838636000,39950,39900,40000,39850,40844
20240321,124300,204207168100,39900,39900,39900,39850,9001
20240321,124200,203848239950,39900,39900,39900,39800,14881
20240321,124100,203254805700,39850,39800,39900,39700,46326
20240321,124000,201408016800,39800,39800,39850,39600,37513
20240321,123900,199915508100,39800,39800,39800,39800,0
20240321,123800,199915508100,39800,39450,39800,39450,92399
20240321,123700,196246242450,39450,39450,39500,39400,4209
20240321,123600,196080204600,39450,39500,39500,39450,8045
20240321,123500,195762607800,39450,39550,39550,39450,9276
20240321,123400,195396236100,39550,39600,39600,39500,9820
20240321,123300,195007833900,39550,39550,39600,39500,11316
20240321,123200,194560317250,39550,39500,39550,39400,23970
20240321,123100,193613280600,39450,39300,39500,39250,28434
20240321,123000,192492303950,39300,39250,39300,39200,10396
20240321,122900,192083962950,39200,39200,39250,39150,3078
20240321,122800,191963289850,39200,39250,39250,39150,3691
20240321,122700,191818547350,39250,39050,39250,39050,4641
20240321,122600,191636770750,39100,39050,39100,39000,3181
20240321,122500,191512520650,39050,39000,39050,39000,1113
20240321,122400,191469074050,39000,39000,39050,39000,2929
20240321,122300,191354834700,39000,39050,39100,39000,3730
20240321,122200,191209230850,39050,39100,39100,39050,1429
20240321,122100,191153409700,39100,39150,39200,39100,2995
20240321,122000,191036212300,39200,39250,39300,39150,5888
20240321,121900,190805259650,39250,39250,39300,39200,3101
20240321,121800,190683501300,39250,39250,39350,39200,10711
20240321,121700,190262714050,39300,39150,39300,39150,9490
20240321,121600,189890229200,39150,39150,39200,39150,5778
20240321,121500,189663824300,39150,39050,39150,39050,4034
20240321,121400,189506077000,39100,39100,39150,39050,3314
20240321,121300,189376467250,39150,39150,39150,39100,1469
20240321,121200,189319010500,39100,39200,39250,39100,6257
20240321,121100,189073722250,39200,39100,39250,39100,6402
20240321,121000,188822976800,39150,39250,39250,39100,10645
20240321,120900,188405786050,39200,39100,39250,39050,20488
20240321,120800,187603514000,39050,39050,39100,39050,2969
20240321,120700,187487448400,39050,39050,39100,39050,3611
20240321,120600,187346364600,39050,39050,39100,39000,6796
20240321,120500,187081036600,39050,38900,39050,38850,9167
20240321,120400,186723872050,38950,38900,38950,38850,2112
20240321,120300,186641712050,38900,38950,38950,38850,4960
20240321,120200,186448679950,38950,38700,38950,38700,9361
20240321,120100,186085197800,38750,38750,38800,38700,2177
20240321,120000,186000817300,38800,38600,38800,38600,4341
20240321,115900,185832659350,38600,38600,38700,38600,1583
20240321,115800,185771529000,38600,38600,38650,38550,1384
20240321,115700,185718104300,38600,38750,38750,38600,3923
20240321,115600,185566526450,38750,38750,38800,38650,2048
20240321,115500,185487231000,38650,38700,38800,38650,4477
20240321,115400,185313968750,38700,38750,38750,38650,1475
20240321,115300,185256882550,38750,38550,38800,38500,9435
20240321,115200,184891908450,38500,38400,38550,38400,3159
20240321,115100,184770287700,38400,38400,38450,38400,2696
20240321,115000,184666724000,38450,38500,38500,38400,3149
20240321,114900,184545722250,38550,38500,38550,38400,5643
20240321,114800,184328575600,38500,38500,38550,38450,2764
20240321,114700,184222174750,38500,38550,38550,38500,1561
20240321,114600,184162024200,38550,38400,38600,38400,6479
20240321,114500,183912658900,38450,38450,38500,38400,5382
20240321,114400,183705824200,38450,38450,38550,38400,5505
20240321,114300,183494116250,38450,38600,38600,38400,6743
20240321,114200,183234617700,38550,38700,38700,38500,10505
20240321,114100,182829012150,38700,38650,38700,38600,3243
20240321,114000,182703669200,38650,38700,38700,38650,1181
20240321,113900,182658002400,38700,38700,38800,38600,6090
20240321,113800,182422471700,38650,38600,38700,38500,7602
20240321,113700,182129145700,38600,38750,38800,38600,6868
20240321,113600,181863565550,38800,38800,38850,38750,3667
20240321,113500,181721398100,38800,38800,38850,38800,3177
20240321,113400,181598106000,38800,38800,38850,38800,1732
20240321,113300,181530871400,38850,38850,38900,38800,4484
20240321,113200,181356730300,38800,38800,38850,38800,1691
20240321,113100,181291056400,38850,38850,38850,38750,1009
20240321,113000,181251889850,38850,38800,38950,38700,7047
20240321,112900,180978261700,38700,38650,38800,38650,4492
20240321,112800,180804386850,38700,38850,38850,38700,6926
20240321,112700,180535992350,38800,38900,38950,38800,3514
20240321,112600,180399447800,38900,39050,39050,38900,4860
20240321,112500,180210010050,39050,39000,39050,39000,6663
20240321,112400,179950052400,39050,39100,39100,39000,5011
20240321,112300,179754384950,39050,39000,39050,39000,4222
20240321,112200,179589550400,39000,39050,39050,39000,4493
20240321,112100,179414290450,39050,39050,39150,39000,8882
20240321,112000,179067181700,39100,38850,39100,38800,11820
20240321,111900,178606342350,38850,38900,38900,38750,9700
20240321,111800,178229818100,38850,38900,39000,38800,5655
20240321,111700,178009982450,38900,38900,39100,38800,16548
20240321,111600,177365079150,38850,38900,38950,38850,5497
20240321,111500,177151305800,38900,38950,38950,38900,4823
20240321,111400,176963508000,38900,38950,39000,38900,7891
20240321,111300,176656171500,38900,38750,38950,38700,8700
20240321,111200,176318152700,38750,38750,38800,38700,7549
20240321,111100,176025447050,38750,38550,38800,38450,9247
20240321,111000,175668070100,38450,38500,38600,38350,7253
20240321,110900,175389343650,38400,38350,38550,38300,14168
20240321,110800,174845132100,38400,38550,38550,38250,21985
20240321,110700,174000730500,38550,38500,38600,38500,6849
20240321,110600,173736758600,38500,38850,38850,38500,12534
20240321,110500,173252313100,38800,38550,38900,38500,11417
20240321,110400,172810451700,38550,38400,38550,38350,16009
20240321,110300,172194952450,38400,38800,38800,38350,39571
20240321,110200,170670190400,38800,38850,38900,38750,14656
20240321,110100,170101350650,38850,38900,38900,38800,5690
20240321,110000,169880216450,38900,39000,39000,38900,3887
20240321,105900,169728817900,39000,38850,39050,38850,12905
20240321,105800,169226452350,38850,38850,38900,38800,4944
20240321,105700,169034325200,38900,38850,38900,38800,5714
20240321,105600,168812255500,38900,38800,38900,38700,17319
20240321,105500,168140435300,38850,38950,39050,38800,13085
20240321,105400,167631712350,38950,38850,39050,38750,20659
20240321,105300,166828474000,38850,38900,39200,38850,21185
20240321,105200,166003495150,38900,39200,39300,38900,41576
20240321,105100,164379146700,39250,39250,39300,39200,10394
20240321,105000,163971463800,39300,39350,39450,39200,17585
20240321,104900,163280037450,39300,39250,39450,39100,16212
20240321,104800,162644117300,39200,39300,39400,39200,9242
20240321,104700,162281245300,39300,39550,39600,39250,24302
20240321,104600,161323617350,39550,39450,39600,39450,15394
20240321,104500,160715335150,39450,39400,39500,39400,8497
20240321,104400,160380153750,39450,39450,39550,39400,11199
20240321,104300,159938133800,39500,39450,39500,39400,9469
20240321,104200,159564546700,39450,39300,39550,39300,43338
20240321,104100,157853882850,39300,39400,39400,39150,12185
20240321,104000,157375163600,39400,39300,39400,39250,10155
20240321,103900,156975491250,39250,39250,39300,39200,8037
20240321,103800,156659930400,39200,39350,39350,39200,6811
20240321,103700,156392453650,39350,39350,39400,39300,7976
20240321,103600,156078671400,39400,39050,39500,39000,31065
20240321,103500,154856708500,39050,39000,39050,39000,4419
20240321,103400,154684316850,39000,39150,39150,38950,16892
20240321,103300,154025380050,39200,39200,39300,39000,16842
20240321,103200,153366459600,39200,39300,39300,39100,10242
20240321,103100,152964958850,39250,39300,39450,39200,20946
20240321,103000,152140914550,39350,39050,39450,39000,33951
20240321,102900,150807165500,39050,38950,39100,38900,14497
20240321,102800,150241495100,38900,38950,39000,38750,30182
20240321,102700,149068634100,38950,39150,39250,38900,30479
20240321,102600,147878712050,39200,39350,39350,39150,9431
20240321,102500,147508687500,39350,39000,39400,39000,25195
20240321,102400,146521173950,39050,39150,39150,38950,32131
20240321,102300,145267208750,39100,39200,39200,39000,19742
20240321,102200,144495333600,39300,39350,39400,39200,10583
20240321,102100,144079614450,39350,39100,39450,39050,23869
20240321,102000,143142983700,39150,39300,39300,39100,18997
20240321,101900,142398495950,39300,39450,39550,39200,35204
20240321,101800,141012208700,39400,39650,39700,39400,34219
20240321,101700,139658555000,39650,39600,39650,39350,38020
20240321,101600,138156462700,39600,39500,39700,39500,46674
20240321,101500,136308625850,39550,39500,39550,39200,30579
20240321,101400,135103583350,39550,39500,39550,39350,67765
20240321,101300,132429244950,39500,39050,39500,39000,74838
20240321,101200,129490514150,39050,38800,39150,38750,27128
20240321,101100,128433212400,38800,38900,39200,38750,101647
20240321,101000,124466748900,38950,38600,39000,38500,104161
20240321,100900,120414194800,38600,38700,38750,38500,14464
20240321,100800,119855381700,38750,38400,38800,38400,30252
20240321,100700,118686397900,38400,38400,38450,38400,4698
20240321,100600,118505836850,38450,38500,38600,38400,7365
20240321,100500,118222614800,38600,38150,38650,38100,26827
20240321,100400,117192056400,38200,38300,38350,38150,7757
20240321,100300,116895564200,38300,38200,38350,38100,12881
20240321,100200,116403886850,38200,38400,38450,38200,13306
20240321,100100,115893747000,38400,38700,38700,38250,19151
20240321,100000,115157758600,38700,38300,38850,38300,24739
20240321,095900,114200029100,38550,38400,38550,38100,23435
20240321,095800,113302306000,38450,38350,38550,38300,11716
20240321,095700,112851601150,38400,38550,38600,38150,22136
20240321,095600,112002898200,38600,38400,38750,38400,21071
20240321,095500,111189492700,38450,38600,38650,38400,24410
20240321,095400,110249926350,38600,38800,39000,38500,65398
20240321,095300,107713593800,38800,38850,38850,38400,32902
20240321,095200,106441024600,38850,38250,38900,38100,98529
20240321,095100,102644892100,38250,37900,38350,37900,28754
20240321,095000,101549940550,37900,38150,38200,37900,12021
20240321,094900,101093070050,38100,38000,38300,38000,33074
20240321,094800,99832295350,38000,37800,38000,37750,11590
20240321,094700,99392916300,37750,37750,37800,37650,15350
20240321,094600,98813707000,37700,37850,37900,37700,14389
20240321,094500,98269799300,37850,38100,38100,37850,24578
20240321,094400,97336710000,38100,38450,38450,38050,20733
20240321,094300,96544557200,38450,38150,38500,38000,79726
20240321,094200,93495027350,38150,38000,38200,37800,41095
20240321,094100,91932573300,38000,37900,38150,37850,35832
20240321,094000,90570249100,37900,38150,38150,37700,35294
20240321,093900,89233660050,38150,37750,38150,37700,52307
20240321,093800,87249920800,37750,37400,37950,37300,46332
20240321,093700,85503837200,37350,37400,37700,37300,34072
20240321,093600,84226629050,37400,37200,37550,37150,45020
20240321,093500,82545199750,37250,37700,37750,37200,49749
20240321,093400,80678795950,37750,37700,37900,37550,33509
20240321,093300,79414793000,37900,37700,38150,37650,81306
20240321,093200,76331684500,37650,37850,37900,37550,58071
20240321,093100,74142436350,37850,38100,38150,37500,85083
20240321,093000,70930273650,38100,38650,38700,37800,87167
20240321,092900,67607845750,38650,38900,38900,38500,66944
20240321,092800,65017596700,38900,38800,39000,38500,97088
20240321,092700,61250231800,38700,38200,38950,37750,125845
20240321,092600,56419922850,38200,37500,38400,37300,152117
20240321,092500,50663173000,37500,36800,37600,36600,98771
20240321,092400,46995041800,36750,36950,36950,36500,46476
20240321,092300,45290599600,36950,36600,37250,36600,62316
20240321,092200,42983895700,36600,37000,37050,36600,62360
20240321,092100,40686140450,36950,37550,37600,36800,109886
20240321,092000,36604449000,37550,36850,37550,36450,149167
20240321,091900,31096408200,36800,36200,36900,36000,120396
20240321,091800,26712645500,36150,36150,36150,36150,0
20240321,091700,26712645500,36150,35950,36150,35900,50707
20240321,091600,24887209500,35950,35050,35950,35000,92743
20240321,091500,21586268450,35150,35000,35300,34950,62715
20240321,091400,19383760800,35000,34950,35200,34750,74598
20240321,091300,16773895050,34950,34300,35000,34250,72963
20240321,091200,14246433950,34250,34050,34350,33800,35232
20240321,091100,13044516300,34100,33950,34150,33850,35529
20240321,091000,11835447450,34000,33700,34050,33700,15124
20240321,090900,11322164050,33700,34000,34000,33400,35146
20240321,090800,10136864050,34000,33800,34100,33750,59045
20240321,090700,8131068850,33800,33450,33800,33400,44289
20240321,090600,6641312950,33400,33500,33500,33200,21787
20240321,090500,5913856450,33500,33100,33500,32950,41607
20240321,090400,4526076700,33200,32950,33200,32650,33668
20240321,090300,3418725150,32850,33050,33100,32800,16789
20240321,090200,2866148500,33100,33100,33250,32800,16330
20240321,090100,2326842200,33250,33250,33300,32650,38593
20240321,090000,1049971600,33250,32900,33350,32800,31590