KissMeData/058110/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,193600,10561131370,3600,3600,3600,3600,23682
20240321,193500,10561131370,3600,3600,3600,3600,0
20240321,193400,10561131370,3600,3600,3600,3600,0
20240321,193300,10561131370,3600,3600,3600,3600,0
20240321,193200,10561131370,3600,3600,3600,3600,0
20240321,193100,10561131370,3600,3600,3600,3600,0
20240321,193000,10561131370,3600,3600,3600,3600,0
20240321,192900,10561131370,3600,3600,3600,3600,0
20240321,192800,10561131370,3600,3600,3600,3600,0
20240321,192700,10561131370,3600,3600,3600,3600,0
20240321,192600,10561131370,3600,3600,3600,3600,0
20240321,192500,10561131370,3600,3600,3600,3600,0
20240321,192400,10561131370,3600,3600,3600,3600,0
20240321,192300,10561131370,3600,3600,3600,3600,0
20240321,192200,10561131370,3600,3600,3600,3600,0
20240321,192100,10561131370,3600,3600,3600,3600,0
20240321,192000,10561131370,3600,3600,3600,3600,0
20240321,191900,10561131370,3600,3600,3600,3600,0
20240321,191800,10561131370,3600,3600,3600,3600,0
20240321,191700,10561131370,3600,3600,3600,3600,0
20240321,191600,10561131370,3600,3600,3600,3600,0
20240321,191500,10561131370,3600,3600,3600,3600,0
20240321,191400,10561131370,3600,3600,3600,3600,0
20240321,191300,10561131370,3600,3600,3600,3600,0
20240321,191200,10561131370,3600,3600,3600,3600,0
20240321,191100,10561131370,3600,3600,3600,3600,0
20240321,191000,10561131370,3600,3600,3600,3600,0
20240321,190900,10561131370,3600,3600,3600,3600,0
20240321,190800,10561131370,3600,3600,3600,3600,0
20240321,190700,10561131370,3600,3600,3600,3600,0
20240321,190600,10561131370,3600,3600,3600,3600,23682
20240321,190500,10561131370,3600,3600,3600,3600,0
20240321,190400,10561131370,3600,3600,3600,3600,0
20240321,190300,10561131370,3600,3600,3600,3600,0
20240321,190200,10561131370,3600,3600,3600,3600,0
20240321,190100,10561131370,3600,3600,3600,3600,0
20240321,190000,10561131370,3600,3600,3600,3600,0
20240321,185900,10561131370,3600,3600,3600,3600,0
20240321,185800,10561131370,3600,3600,3600,3600,0
20240321,185700,10561131370,3600,3600,3600,3600,0
20240321,185600,10561131370,3600,3600,3600,3600,0
20240321,185500,10561131370,3600,3600,3600,3600,0
20240321,185400,10561131370,3600,3600,3600,3600,0
20240321,185300,10561131370,3600,3600,3600,3600,0
20240321,185200,10561131370,3600,3600,3600,3600,0
20240321,185100,10561131370,3600,3600,3600,3600,0
20240321,185000,10561131370,3600,3600,3600,3600,0
20240321,184900,10561131370,3600,3600,3600,3600,0
20240321,184800,10561131370,3600,3600,3600,3600,0
20240321,184700,10561131370,3600,3600,3600,3600,0
20240321,184600,10561131370,3600,3600,3600,3600,0
20240321,184500,10561131370,3600,3600,3600,3600,0
20240321,184400,10561131370,3600,3600,3600,3600,0
20240321,184300,10561131370,3600,3600,3600,3600,0
20240321,184200,10561131370,3600,3600,3600,3600,0
20240321,184100,10561131370,3600,3600,3600,3600,0
20240321,184000,10561131370,3600,3600,3600,3600,0
20240321,183900,10561131370,3600,3600,3600,3600,0
20240321,183800,10561131370,3600,3600,3600,3600,0
20240321,183700,10561131370,3600,3600,3600,3600,0
20240321,183600,10561131370,3600,3600,3600,3600,23682
20240321,183500,10561131370,3600,3600,3600,3600,0
20240321,183400,10561131370,3600,3600,3600,3600,0
20240321,183300,10561131370,3600,3600,3600,3600,0
20240321,183200,10561131370,3600,3600,3600,3600,0
20240321,183100,10561131370,3600,3600,3600,3600,0
20240321,183000,10561131370,3600,3600,3600,3600,0
20240321,182900,10561131370,3600,3600,3600,3600,0
20240321,182800,10561131370,3600,3600,3600,3600,0
20240321,182700,10561131370,3600,3600,3600,3600,0
20240321,182600,10561131370,3600,3600,3600,3600,0
20240321,182500,10561131370,3600,3600,3600,3600,0
20240321,182400,10561131370,3600,3600,3600,3600,0
20240321,182300,10561131370,3600,3600,3600,3600,0
20240321,182200,10561131370,3600,3600,3600,3600,0
20240321,182100,10561131370,3600,3600,3600,3600,0
20240321,182000,10561131370,3600,3600,3600,3600,0
20240321,181900,10561131370,3600,3600,3600,3600,0
20240321,181800,10561131370,3600,3600,3600,3600,0
20240321,181700,10561131370,3600,3600,3600,3600,0
20240321,181600,10561131370,3600,3600,3600,3600,0
20240321,181500,10561131370,3600,3600,3600,3600,0
20240321,181400,10561131370,3600,3600,3600,3600,0
20240321,181300,10561131370,3600,3600,3600,3600,0
20240321,181200,10561131370,3600,3600,3600,3600,0
20240321,181100,10561131370,3600,3600,3600,3600,0
20240321,181000,10561131370,3600,3600,3600,3600,0
20240321,180900,10561131370,3600,3600,3600,3600,0
20240321,180800,10561131370,3600,3600,3600,3600,0
20240321,180700,10561131370,3600,3600,3600,3600,0
20240321,180600,10561131370,3600,3600,3600,3600,23682
20240321,180500,10561131370,3600,3600,3600,3600,0
20240321,180400,10561131370,3600,3600,3600,3600,0
20240321,180300,10561131370,3600,3600,3600,3600,0
20240321,180200,10561131370,3600,3600,3600,3600,0
20240321,180100,10561131370,3600,3600,3600,3600,0
20240321,180000,10561131370,3600,3600,3600,3600,0
20240321,175900,10561131370,3600,3600,3600,3600,0
20240321,175800,10561131370,3600,3600,3600,3600,0
20240321,175700,10561131370,3600,3600,3600,3600,0
20240321,175600,10561131370,3600,3600,3600,3600,0
20240321,175500,10561131370,3600,3600,3600,3600,0
20240321,175400,10561131370,3600,3600,3600,3600,0
20240321,175300,10561131370,3600,3600,3600,3600,0
20240321,175200,10561131370,3600,3600,3600,3600,0
20240321,175100,10561131370,3600,3600,3600,3600,0
20240321,175000,10561131370,3600,3600,3600,3600,0
20240321,174900,10561131370,3600,3600,3600,3600,0
20240321,174800,10561131370,3600,3600,3600,3600,0
20240321,174700,10561131370,3600,3600,3600,3600,0
20240321,174600,10561131370,3600,3600,3600,3600,0
20240321,174500,10561131370,3600,3600,3600,3600,0
20240321,174400,10561131370,3600,3600,3600,3600,0
20240321,174300,10561131370,3600,3600,3600,3600,0
20240321,174200,10561131370,3600,3600,3600,3600,0
20240321,174100,10561131370,3600,3600,3600,3600,0
20240321,174000,10561131370,3600,3600,3600,3600,0
20240321,173900,10561131370,3600,3600,3600,3600,0
20240321,173800,10561131370,3600,3600,3600,3600,0
20240321,173700,10561131370,3600,3600,3600,3600,0
20240321,173600,10561131370,3600,3600,3600,3600,23682
20240321,173500,10561131370,3600,3600,3600,3600,0
20240321,173400,10561131370,3600,3600,3600,3600,0
20240321,173300,10561131370,3600,3600,3600,3600,0
20240321,173200,10561131370,3600,3600,3600,3600,0
20240321,173100,10561131370,3600,3600,3600,3600,0
20240321,173000,10561131370,3600,3600,3600,3600,0
20240321,172900,10561131370,3600,3600,3600,3600,0
20240321,172800,10561131370,3600,3600,3600,3600,0
20240321,172700,10561131370,3600,3600,3600,3600,0
20240321,172600,10561131370,3600,3600,3600,3600,0
20240321,172500,10561131370,3600,3600,3600,3600,0
20240321,172400,10561131370,3600,3600,3600,3600,0
20240321,172300,10561131370,3600,3600,3600,3600,0
20240321,172200,10561131370,3600,3600,3600,3600,0
20240321,172100,10561131370,3600,3600,3600,3600,0
20240321,172000,10561131370,3600,3600,3600,3600,0
20240321,171900,10561131370,3600,3600,3600,3600,0
20240321,171800,10561131370,3600,3600,3600,3600,0
20240321,171700,10561131370,3600,3600,3600,3600,0
20240321,171600,10561131370,3600,3600,3600,3600,0
20240321,171500,10561131370,3600,3600,3600,3600,0
20240321,171400,10561131370,3600,3600,3600,3600,0
20240321,171300,10561131370,3600,3600,3600,3600,0
20240321,171200,10561131370,3600,3600,3600,3600,0
20240321,171100,10561131370,3600,3600,3600,3600,0
20240321,171000,10561131370,3600,3600,3600,3600,0
20240321,170900,10561131370,3600,3600,3600,3600,0
20240321,170800,10561131370,3600,3600,3600,3600,0
20240321,170700,10561131370,3600,3600,3600,3600,0
20240321,170600,10561131370,3600,3600,3600,3600,23682
20240321,170500,10561131370,3600,3600,3600,3600,0
20240321,170400,10561131370,3600,3600,3600,3600,0
20240321,170300,10561131370,3600,3600,3600,3600,0
20240321,170200,10561131370,3600,3600,3600,3600,0
20240321,170100,10561131370,3600,3600,3600,3600,0
20240321,170000,10561131370,3600,3600,3600,3600,0
20240321,165900,10561131370,3600,3600,3600,3600,0
20240321,165800,10561131370,3600,3600,3600,3600,0
20240321,165700,10561131370,3600,3600,3600,3600,0
20240321,165600,10561131370,3600,3600,3600,3600,0
20240321,165500,10561131370,3600,3600,3600,3600,0
20240321,165400,10561131370,3600,3600,3600,3600,0
20240321,165300,10561131370,3600,3600,3600,3600,0
20240321,165200,10561131370,3600,3600,3600,3600,0
20240321,165100,10561131370,3600,3600,3600,3600,0
20240321,165000,10561131370,3600,3600,3600,3600,0
20240321,164900,10561131370,3600,3600,3600,3600,0
20240321,164800,10561131370,3600,3600,3600,3600,0
20240321,164700,10561131370,3600,3600,3600,3600,0
20240321,164600,10561131370,3600,3600,3600,3600,0
20240321,164500,10561131370,3600,3600,3600,3600,0
20240321,164400,10561131370,3600,3600,3600,3600,0
20240321,164300,10561131370,3600,3600,3600,3600,0
20240321,164200,10561131370,3600,3600,3600,3600,0
20240321,164100,10561131370,3600,3600,3600,3600,0
20240321,164000,10561131370,3600,3600,3600,3600,0
20240321,163900,10561131370,3600,3600,3600,3600,0
20240321,163800,10561131370,3600,3600,3600,3600,0
20240321,163700,10561131370,3600,3600,3600,3600,0
20240321,163600,10561131370,3600,3600,3600,3600,23682
20240321,163500,10561131370,3600,3600,3600,3600,0
20240321,163400,10561131370,3600,3600,3600,3600,0
20240321,163300,10561131370,3600,3600,3600,3600,0
20240321,163200,10561131370,3600,3600,3600,3600,0
20240321,163100,10561131370,3600,3600,3600,3600,0
20240321,163000,10561131370,3600,3600,3600,3600,0
20240321,162900,10561131370,3600,3600,3600,3600,0
20240321,162800,10561131370,3600,3600,3600,3600,0
20240321,162700,10561131370,3600,3600,3600,3600,0
20240321,162600,10561131370,3600,3600,3600,3600,0
20240321,162500,10561131370,3600,3600,3600,3600,0
20240321,162400,10561131370,3600,3600,3600,3600,0
20240321,162300,10561131370,3600,3600,3600,3600,0
20240321,162200,10561131370,3600,3600,3600,3600,0
20240321,162100,10561131370,3600,3600,3600,3600,0
20240321,162000,10561131370,3600,3600,3600,3600,0
20240321,161900,10561131370,3600,3600,3600,3600,0
20240321,161800,10561131370,3600,3600,3600,3600,0
20240321,161700,10561131370,3600,3600,3600,3600,0
20240321,161600,10561131370,3600,3600,3600,3600,0
20240321,161500,10561131370,3600,3600,3600,3600,0
20240321,161400,10561131370,3600,3600,3600,3600,0
20240321,161300,10561131370,3600,3600,3600,3600,0
20240321,161200,10561131370,3600,3600,3600,3600,0
20240321,161100,10561131370,3600,3600,3600,3600,0
20240321,161000,10561131370,3600,3600,3600,3600,0
20240321,160900,10561131370,3600,3600,3600,3600,0
20240321,160800,10561131370,3600,3600,3600,3600,0
20240321,160700,10561131370,3600,3600,3600,3600,0
20240321,160600,10561131370,3600,3600,3600,3600,23682
20240321,160500,10561131370,3600,3600,3600,3600,0
20240321,160400,10561131370,3600,3600,3600,3600,0
20240321,160300,10561131370,3600,3600,3600,3600,0
20240321,160200,10561131370,3600,3600,3600,3600,0
20240321,160100,10561131370,3600,3600,3600,3600,0
20240321,160000,10561131370,3600,3600,3600,3600,0
20240321,155900,10561131370,3600,3600,3600,3600,0
20240321,155800,10561131370,3600,3600,3600,3600,0
20240321,155700,10561131370,3600,3600,3600,3600,0
20240321,155600,10561131370,3600,3600,3600,3600,0
20240321,155500,10561131370,3600,3600,3600,3600,0
20240321,155400,10561131370,3600,3600,3600,3600,0
20240321,155300,10561131370,3600,3600,3600,3600,0
20240321,155200,10561131370,3600,3600,3600,3600,0
20240321,155100,10561131370,3600,3600,3600,3600,0
20240321,155000,10561131370,3600,3600,3600,3600,0
20240321,154900,10561131370,3600,3600,3600,3600,0
20240321,154800,10561131370,3600,3600,3600,3600,0
20240321,154700,10561131370,3600,3600,3600,3600,0
20240321,154600,10561131370,3600,3600,3600,3600,0
20240321,154500,10561131370,3600,3600,3600,3600,0
20240321,154400,10561131370,3600,3600,3600,3600,0
20240321,154300,10561131370,3600,3600,3600,3600,0
20240321,154200,10561131370,3600,3600,3600,3600,0
20240321,154100,10561131370,3600,3600,3600,3600,0
20240321,154000,10561131370,3600,3600,3600,3600,0
20240321,153900,10561131370,3600,3600,3600,3600,0
20240321,153800,10561131370,3600,3600,3600,3600,0
20240321,153700,10561131370,3600,3600,3600,3600,0
20240321,153600,10561131370,3600,3600,3600,3600,23682
20240321,153500,10561131370,3600,3600,3600,3600,0
20240321,153400,10561131370,3600,3600,3600,3600,0
20240321,153300,10561131370,3600,3600,3600,3600,0
20240321,153200,10561131370,3600,3600,3600,3600,0
20240321,153100,10561131370,3600,3600,3600,3600,0
20240321,153000,10561131370,3600,3600,3600,3600,23682
20240321,152900,10475876170,3600,3600,3600,3600,0
20240321,152800,10475876170,3600,3600,3600,3600,0
20240321,152700,10475876170,3600,3600,3600,3600,0
20240321,152600,10475876170,3600,3600,3600,3600,0
20240321,152500,10475876170,3600,3600,3600,3600,0
20240321,152400,10475876170,3600,3600,3600,3600,0
20240321,152300,10475876170,3600,3600,3600,3600,0
20240321,152200,10475876170,3600,3600,3600,3600,0
20240321,152100,10475876170,3600,3600,3600,3600,0
20240321,152000,10475876170,3600,3600,3600,3600,0
20240321,151900,10475876170,3600,3605,3605,3585,3695
20240321,151800,10462577615,3610,3600,3615,3575,21654
20240321,151700,10384579970,3600,3590,3605,3590,14268
20240321,151600,10333243025,3590,3580,3595,3580,4396
20240321,151500,10317469315,3580,3570,3580,3565,7729
20240321,151400,10289869595,3580,3580,3580,3575,62
20240321,151300,10289647650,3565,3565,3575,3565,845
20240321,151200,10286629055,3565,3565,3565,3565,2181
20240321,151100,10278853790,3565,3565,3575,3565,10
20240321,151000,10278818110,3565,3575,3575,3565,5684
20240321,150900,10258528090,3575,3580,3580,3575,1759
20240321,150800,10252237260,3580,3590,3595,3575,1451
20240321,150700,10247033565,3590,3600,3600,3590,5211
20240321,150600,10228292755,3600,3600,3600,3585,6192
20240321,150500,10206036855,3600,3585,3610,3585,12969
20240321,150400,10159417700,3590,3575,3590,3575,6593
20240321,150300,10135840120,3575,3565,3575,3565,1401
20240321,150200,10130844180,3565,3560,3565,3560,3812
20240321,150100,10117260240,3555,3560,3560,3550,273
20240321,150000,10116289230,3560,3560,3560,3550,2422
20240321,145900,10107678910,3560,3560,3560,3550,40
20240321,145800,10107536820,3560,3550,3560,3545,1695
20240321,145700,10101509815,3550,3550,3550,3550,1385
20240321,145600,10096593065,3550,3560,3560,3550,367
20240321,145500,10095289020,3550,3560,3560,3545,1902
20240321,145400,10088544795,3560,3550,3560,3550,2435
20240321,145300,10079892280,3540,3555,3555,3535,3013
20240321,145200,10069217960,3560,3565,3565,3560,1527
20240321,145100,10063775220,3565,3550,3565,3550,1418
20240321,145000,10058728165,3555,3545,3555,3535,2333
20240321,144900,10050459155,3545,3535,3545,3535,975
20240321,144800,10047003420,3545,3540,3545,3535,956
20240321,144700,10043620070,3545,3545,3545,3535,474
20240321,144600,10041942690,3545,3545,3545,3545,38
20240321,144500,10041807980,3545,3535,3545,3530,2411
20240321,144400,10033296935,3535,3540,3540,3535,1503
20240321,144300,10027979780,3535,3535,3535,3535,500
20240321,144200,10026212280,3535,3525,3535,3525,1026
20240321,144100,10022595450,3520,3525,3525,3520,3704
20240321,144000,10009543850,3525,3530,3530,3525,1295
20240321,143900,10004972945,3530,3530,3530,3530,1817
20240321,143800,9998558935,3530,3530,3570,3530,4109
20240321,143700,9984029505,3520,3530,3530,3520,2355
20240321,143600,9975729570,3530,3540,3540,3520,8873
20240321,143500,9944453775,3535,3540,3540,3535,1642
20240321,143400,9938645725,3545,3545,3545,3540,1350
20240321,143300,9933860390,3540,3535,3545,3535,1190
20240321,143200,9929643870,3535,3535,3545,3535,4182
20240321,143100,9914854140,3535,3535,3540,3535,3719
20240321,143000,9901704755,3535,3550,3550,3535,5538
20240321,142900,9882093165,3550,3550,3550,3540,1672
20240321,142800,9876164500,3550,3560,3560,3545,7214
20240321,142700,9850557185,3560,3555,3560,3555,1806
20240321,142600,9844136595,3555,3570,3570,3555,6041
20240321,142500,9822626545,3570,3570,3570,3565,2357
20240321,142400,9814220130,3570,3570,3570,3565,3322
20240321,142300,9802373260,3570,3570,3570,3565,3996
20240321,142200,9788120830,3570,3585,3585,3570,4935
20240321,142100,9770494215,3590,3590,3590,3580,957
20240321,142000,9767064710,3595,3595,3595,3590,3030
20240321,141900,9756171870,3600,3580,3600,3580,493
20240321,141800,9754406910,3580,3590,3590,3575,1439
20240321,141700,9749255740,3590,3600,3605,3590,1306
20240321,141600,9744558635,3600,3580,3600,3580,2962
20240321,141500,9733922645,3580,3575,3580,3575,1213
20240321,141400,9729580605,3575,3575,3580,3570,1917
20240321,141300,9722727920,3575,3575,3580,3575,557
20240321,141200,9720736505,3575,3570,3575,3565,1340
20240321,141100,9715950625,3560,3570,3575,3560,5891
20240321,141000,9694945120,3565,3565,3575,3565,7057
20240321,140900,9669769055,3565,3585,3585,3565,326
20240321,140800,9668605695,3555,3585,3590,3555,12513
20240321,140700,9623946605,3570,3595,3600,3565,13657
20240321,140600,9575015700,3600,3615,3625,3600,6068
20240321,140500,9553117225,3615,3620,3625,3610,2869
20240321,140400,9542737465,3615,3610,3620,3605,1451
20240321,140300,9537496590,3610,3650,3650,3610,8427
20240321,140200,9507031780,3625,3635,3650,3615,9219
20240321,140100,9473600100,3630,3655,3655,3630,4471
20240321,140000,9457294915,3655,3645,3680,3645,13042
20240321,135900,9409647560,3620,3610,3640,3600,10418
20240321,135800,9371914810,3610,3605,3610,3590,7322
20240321,135700,9345560415,3605,3605,3610,3585,20615
20240321,135600,9271438145,3600,3630,3640,3600,20382
20240321,135500,9197576215,3630,3620,3635,3605,10887
20240321,135400,9158246980,3625,3655,3665,3610,32680
20240321,135300,9039500505,3665,3645,3685,3635,35726
20240321,135200,8908854375,3645,3730,3745,3615,98019
20240321,135100,8549774855,3755,3720,3775,3720,98728
20240321,135000,8179734310,3720,3765,3780,3720,219191
20240321,134900,7356809420,3735,3735,3735,3735,0
20240321,134800,7356809420,3735,3715,3735,3705,9442
20240321,134700,7321646920,3715,3595,3730,3595,102194
20240321,134600,6947033080,3600,3580,3600,3570,13359
20240321,134500,6899099650,3580,3565,3580,3565,3558
20240321,134400,6886381820,3565,3550,3565,3550,1373
20240321,134300,6881490290,3545,3550,3560,3535,2991
20240321,134200,6870878175,3550,3565,3565,3545,3871
20240321,134100,6857110535,3565,3565,3575,3565,6914
20240321,134000,6832438795,3560,3560,3570,3555,7189
20240321,133900,6806801925,3570,3550,3570,3540,4896
20240321,133800,6789401160,3550,3540,3550,3535,3641
20240321,133700,6776510385,3540,3555,3560,3540,2852
20240321,133600,6766397770,3545,3515,3560,3515,8702
20240321,133500,6735539910,3510,3520,3520,3510,2057
20240321,133400,6728306830,3520,3515,3520,3510,114
20240321,133300,6727906350,3515,3515,3515,3515,51
20240321,133200,6727727085,3525,3535,3535,3510,1290
20240321,133100,6723182615,3530,3515,3530,3515,2373
20240321,133000,6714817075,3515,3510,3515,3510,1527
20240321,132900,6709450080,3515,3515,3520,3495,5191
20240321,132800,6691268930,3515,3510,3515,3505,271
20240321,132700,6690318685,3510,3510,3520,3505,784
20240321,132600,6687566810,3500,3500,3500,3500,1194
20240321,132500,6683387810,3495,3495,3500,3495,500
20240321,132400,6681639705,3500,3510,3510,3495,185
20240321,132300,6680992185,3500,3490,3505,3490,1838
20240321,132200,6674572505,3490,3480,3490,3480,13
20240321,132100,6674527195,3485,3485,3485,3475,1420
20240321,132000,6669581920,3490,3490,3490,3490,18
20240321,131900,6669519100,3490,3485,3490,3485,1116
20240321,131800,6665629760,3490,3485,3490,3485,230
20240321,131700,6664828200,3470,3485,3490,3465,1586
20240321,131600,6659312060,3485,3480,3490,3480,653
20240321,131500,6657037525,3480,3465,3480,3465,1160
20240321,131400,6653008780,3465,3465,3465,3460,1199
20240321,131300,6648860190,3460,3475,3475,3460,3823
20240321,131200,6635620780,3470,3480,3480,3465,1956
20240321,131100,6628826590,3480,3485,3490,3465,5990
20240321,131000,6608027965,3485,3475,3485,3475,2207
20240321,130900,6600342535,3475,3475,3475,3475,1121
20240321,130800,6596447060,3475,3470,3485,3470,2308
20240321,130700,6588437625,3470,3480,3480,3470,8619
20240321,130600,6558473420,3480,3485,3485,3480,2346
20240321,130500,6550309020,3485,3495,3495,3485,6441
20240321,130400,6527853970,3495,3510,3510,3485,10536
20240321,130300,6491011665,3510,3510,3515,3510,55
20240321,130200,6490818610,3515,3505,3515,3500,3474
20240321,130100,6478651270,3505,3510,3515,3505,4134
20240321,130000,6464161100,3510,3520,3520,3505,656
20240321,125900,6461858245,3520,3515,3520,3515,556
20240321,125800,6459903900,3505,3505,3510,3505,2152
20240321,125700,6452356530,3505,3505,3505,3505,303
20240321,125600,6451294515,3505,3510,3510,3505,7720
20240321,125500,6424234600,3510,3515,3515,3505,2363
20240321,125400,6415940615,3515,3515,3515,3510,260
20240321,125300,6415027295,3520,3510,3520,3510,2029
20240321,125200,6407905205,3510,3515,3515,3510,1741
20240321,125100,6401794015,3515,3515,3520,3515,2970
20240321,125000,6391353965,3520,3515,3530,3515,432
20240321,124900,6389835370,3515,3535,3535,3515,622
20240321,124800,6387645040,3535,3515,3535,3515,2968
20240321,124700,6377211000,3515,3520,3540,3515,2575
20240321,124600,6368146960,3520,3525,3525,3520,2010
20240321,124500,6361066750,3525,3535,3535,3525,1862
20240321,124400,6354497310,3535,3535,3535,3535,289
20240321,124300,6353475695,3540,3535,3540,3535,50
20240321,124200,6353298895,3535,3535,3535,3535,2
20240321,124100,6353291825,3540,3535,3540,3535,14
20240321,124000,6353242330,3540,3540,3540,3540,19
20240321,123900,6353175070,3540,3535,3540,3535,113
20240321,123800,6352775610,3535,3535,3535,3535,761
20240321,123700,6350085475,3535,3540,3540,3535,339
20240321,123600,6348887095,3540,3540,3540,3540,592
20240321,123500,6346791415,3545,3545,3545,3535,412
20240321,123400,6345334105,3545,3545,3545,3535,115
20240321,123300,6344927325,3545,3530,3545,3525,1106
20240321,123200,6341015105,3530,3525,3530,3520,748
20240321,123100,6338376295,3525,3525,3525,3520,1122
20240321,123000,6334421250,3525,3520,3525,3520,1451
20240321,122900,6329313725,3520,3530,3530,3520,3180
20240321,122800,6318115630,3530,3525,3535,3525,131
20240321,122700,6317653495,3525,3535,3535,3520,183
20240321,122600,6317009310,3525,3520,3525,3520,1570
20240321,122500,6311481410,3515,3515,3520,3515,719
20240321,122400,6308953310,3520,3525,3525,3515,779
20240321,122300,6306213260,3520,3520,3520,3515,2462
20240321,122200,6297551495,3520,3535,3540,3520,11111
20240321,122100,6258435005,3535,3535,3540,3535,678
20240321,122000,6256038225,3535,3535,3535,3525,218
20240321,121900,6255268165,3525,3525,3535,3525,4350
20240321,121800,6239931305,3525,3540,3540,3525,3293
20240321,121700,6228318080,3540,3540,3540,3530,357
20240321,121600,6227054310,3535,3530,3535,3530,3343
20240321,121500,6215251500,3535,3530,3535,3525,1776
20240321,121400,6208980190,3530,3545,3545,3530,3374
20240321,121300,6197058210,3540,3550,3550,3540,3529
20240321,121200,6184561890,3550,3545,3550,3545,1165
20240321,121100,6180429045,3550,3545,3550,3545,880
20240321,121000,6177309435,3545,3545,3545,3540,441
20240321,120900,6175747935,3545,3550,3550,3545,510
20240321,120800,6173939005,3550,3540,3550,3540,1020
20240321,120700,6170328010,3540,3550,3550,3540,7321
20240321,120600,6144391125,3550,3540,3550,3540,2423
20240321,120500,6135799560,3545,3555,3555,3540,4988
20240321,120400,6118107850,3560,3600,3600,3560,10752
20240321,120300,6079697860,3580,3600,3605,3575,3450
20240321,120200,6067296220,3595,3585,3595,3580,6521
20240321,120100,6043913365,3585,3580,3585,3565,700
20240321,120000,6041407195,3595,3575,3600,3575,4334
20240321,115900,6025853085,3570,3565,3570,3560,1026
20240321,115800,6022195265,3565,3565,3565,3565,423
20240321,115700,6020687270,3565,3565,3575,3565,975
20240321,115600,6017207560,3565,3560,3565,3555,357
20240321,115500,6015937755,3560,3560,3565,3550,447
20240321,115400,6014347575,3565,3565,3565,3565,10
20240321,115300,6014311925,3545,3550,3550,3545,3873
20240321,115200,6000570160,3555,3540,3565,3540,1097
20240321,115100,5996664725,3540,3555,3560,3540,3280
20240321,115000,5985033535,3550,3560,3560,3550,980
20240321,114900,5981548905,3560,3555,3560,3550,525
20240321,114800,5979681425,3555,3555,3555,3550,485
20240321,114700,5977958130,3560,3560,3560,3560,10
20240321,114600,5977922530,3540,3560,3565,3540,4872
20240321,114500,5960647350,3545,3550,3585,3540,11016
20240321,114400,5921558295,3555,3560,3560,3555,502
20240321,114300,5919773155,3560,3560,3560,3560,310
20240321,114200,5918669555,3560,3550,3560,3550,1389
20240321,114100,5913736735,3550,3570,3570,3550,3423
20240321,114000,5901560980,3570,3565,3570,3565,1171
20240321,113900,5897385710,3565,3580,3580,3565,1644
20240321,113800,5891513850,3580,3580,3580,3570,1636
20240321,113700,5885659630,3580,3580,3590,3575,1825
20240321,113600,5879132095,3570,3600,3620,3570,4301
20240321,113500,5863637225,3605,3585,3605,3580,4472
20240321,113400,5847544985,3580,3580,3585,3580,559
20240321,113300,5845542980,3580,3585,3585,3580,368
20240321,113200,5844224470,3585,3575,3585,3575,592
20240321,113100,5842102800,3575,3560,3585,3560,1344
20240321,113000,5837307645,3555,3555,3570,3555,813
20240321,112900,5834414615,3560,3565,3570,3560,1393
20240321,112800,5829449895,3565,3560,3565,3555,434
20240321,112700,5827905905,3555,3560,3560,3555,3315
20240321,112600,5816113450,3565,3565,3570,3565,4043
20240321,112500,5801694470,3560,3570,3570,3560,957
20240321,112400,5798282970,3565,3570,3570,3560,2492
20240321,112300,5789396370,3570,3580,3585,3565,5831
20240321,112200,5768576665,3585,3590,3590,3580,964
20240321,112100,5765119910,3585,3590,3590,3585,2701
20240321,112000,5755424475,3590,3600,3605,3590,1326
20240321,111900,5750662610,3600,3605,3605,3595,4726
20240321,111800,5733654755,3605,3620,3620,3605,4639
20240321,111700,5716909005,3615,3615,3630,3610,4496
20240321,111600,5700631470,3615,3615,3620,3610,2081
20240321,111500,5693103755,3610,3610,3620,3610,6287
20240321,111400,5670381895,3615,3605,3615,3605,5572
20240321,111300,5650261810,3605,3605,3615,3600,3722
20240321,111200,5636834060,3595,3610,3610,3590,3429
20240321,111100,5624471675,3610,3615,3615,3585,9631
20240321,111000,5589791890,3615,3590,3615,3585,14100
20240321,110900,5539003910,3590,3580,3590,3580,2578
20240321,110800,5529767245,3580,3570,3580,3570,1099
20240321,110700,5525843725,3565,3565,3565,3565,1204
20240321,110600,5521551465,3565,3565,3565,3560,580
20240321,110500,5519483995,3560,3580,3580,3560,2400
20240321,110400,5510909040,3580,3575,3580,3575,1043
20240321,110300,5507177325,3570,3580,3580,3570,2416
20240321,110200,5498533435,3585,3585,3585,3580,2969
20240321,110100,5487897365,3580,3585,3585,3580,185
20240321,110000,5487234885,3585,3560,3585,3560,10539
20240321,105900,5449551640,3560,3565,3565,3560,442
20240321,105800,5447977295,3565,3560,3570,3560,136
20240321,105700,5447492000,3560,3560,3570,3560,1310
20240321,105600,5442824215,3565,3565,3570,3565,773
20240321,105500,5440068270,3565,3570,3580,3565,452
20240321,105400,5438453610,3570,3575,3580,3570,4127
20240321,105300,5423685930,3575,3575,3580,3575,4110
20240321,105200,5408983200,3575,3555,3575,3555,3382
20240321,105100,5396906515,3555,3555,3565,3555,4334
20240321,105000,5381493140,3560,3555,3560,3550,460
20240321,104900,5379858680,3545,3560,3565,3540,2905
20240321,104800,5369537315,3565,3560,3575,3560,2466
20240321,104700,5360743170,3560,3560,3565,3540,5143
20240321,104600,5342470795,3560,3560,3570,3555,1351
20240321,104500,5337657565,3560,3570,3570,3550,1808
20240321,104400,5331226615,3560,3560,3570,3560,929
20240321,104300,5327914375,3550,3570,3570,3550,821
20240321,104200,5324995765,3555,3550,3580,3550,8914
20240321,104100,5293206050,3550,3535,3550,3530,5871
20240321,104000,5272406855,3530,3540,3540,3530,775
20240321,103900,5269671085,3530,3540,3540,3530,837
20240321,103800,5266716355,3540,3530,3540,3520,1783
20240321,103700,5260417160,3525,3515,3525,3515,1825
20240321,103600,5253988315,3510,3505,3510,3500,366
20240321,103500,5252704370,3510,3510,3510,3500,2990
20240321,103400,5242213875,3510,3510,3510,3500,1402
20240321,103300,5237305310,3510,3500,3520,3500,3020
20240321,103200,5226732075,3500,3515,3520,3500,1538
20240321,103100,5221328125,3500,3505,3515,3495,5019
20240321,103000,5203756165,3500,3515,3525,3500,9106
20240321,102900,5171821880,3515,3520,3520,3515,7631
20240321,102800,5144981665,3525,3525,3525,3520,645
20240321,102700,5142709475,3520,3520,3525,3520,43
20240321,102600,5142558015,3520,3520,3525,3520,2935
20240321,102500,5132224195,3520,3520,3525,3520,915
20240321,102400,5129001360,3525,3535,3535,3520,6858
20240321,102300,5104831705,3535,3530,3540,3530,864
20240321,102200,5101781465,3530,3530,3535,3530,3065
20240321,102100,5090951765,3530,3535,3535,3530,495
20240321,102000,5089204030,3535,3535,3540,3530,3296
20240321,101900,5077554940,3530,3540,3545,3530,3079
20240321,101800,5066685025,3530,3535,3545,3530,3108
20240321,101700,5055694435,3535,3540,3540,3535,1103
20240321,101600,5051792630,3545,3535,3545,3530,5471
20240321,101500,5032467910,3535,3545,3555,3535,11922
20240321,101400,4990201080,3540,3550,3550,3530,10406
20240321,101300,4953385715,3550,3540,3550,3535,3325
20240321,101200,4941604815,3530,3525,3535,3520,4073
20240321,101100,4927233655,3525,3530,3535,3525,2887
20240321,101000,4917040415,3530,3525,3535,3525,54
20240321,100900,4916849795,3545,3520,3545,3515,6950
20240321,100800,4892284545,3515,3525,3525,3515,2481
20240321,100700,4883556015,3520,3520,3520,3520,2336
20240321,100600,4875333295,3530,3535,3535,3520,646
20240321,100500,4873051070,3535,3520,3535,3520,1339
20240321,100400,4868329695,3530,3525,3535,3525,985
20240321,100300,4864849520,3525,3525,3525,3515,999
20240321,100200,4861335775,3525,3505,3525,3505,2702
20240321,100100,4851825810,3505,3510,3525,3505,2546
20240321,100000,4842892885,3510,3515,3515,3495,7736
20240321,095900,4815762000,3515,3515,3515,3510,1079
20240321,095800,4811972490,3510,3505,3510,3500,4107
20240321,095700,4797579860,3500,3490,3510,3490,3471
20240321,095600,4785431680,3495,3530,3530,3490,20069
20240321,095500,4715075725,3540,3520,3540,3515,4005
20240321,095400,4700979290,3520,3530,3550,3515,3891
20240321,095300,4687258855,3520,3525,3535,3520,12748
20240321,095200,4642345140,3525,3535,3540,3525,3923
20240321,095100,4628484985,3540,3540,3545,3540,11801
20240321,095000,4586702570,3540,3545,3545,3540,3499
20240321,094900,4574310945,3545,3555,3555,3540,6018
20240321,094800,4552959690,3555,3555,3560,3550,9205
20240321,094700,4520246115,3555,3570,3570,3555,2440
20240321,094600,4511557780,3570,3560,3570,3550,5413
20240321,094500,4492274910,3560,3540,3560,3530,8245
20240321,094400,4462991760,3530,3550,3550,3530,2597
20240321,094300,4453808445,3545,3550,3550,3525,7686
20240321,094200,4426595470,3550,3540,3560,3535,5905
20240321,094100,4405638820,3535,3525,3540,3520,1961
20240321,094000,4398728245,3530,3535,3535,3520,5698
20240321,093900,4378664035,3520,3525,3545,3520,4196
20240321,093800,4363869155,3525,3565,3565,3520,6560
20240321,093700,4340617905,3565,3555,3565,3545,7843
20240321,093600,4312732645,3555,3525,3555,3515,9452
20240321,093500,4279297085,3505,3500,3515,3495,10862
20240321,093400,4241212520,3500,3505,3515,3495,7910
20240321,093300,4213525480,3520,3520,3520,3500,7007
20240321,093200,4188976710,3520,3520,3520,3485,20628
20240321,093100,4116862555,3520,3530,3540,3505,8035
20240321,093000,4088543445,3525,3505,3530,3485,27032
20240321,092900,3993878455,3510,3520,3530,3505,6736
20240321,092800,3970175090,3520,3560,3560,3505,22228
20240321,092700,3891427805,3555,3580,3590,3555,25353
20240321,092600,3800725690,3585,3590,3595,3570,16310
20240321,092500,3742353420,3595,3605,3610,3570,36884
20240321,092400,3609766375,3600,3580,3610,3560,28804
20240321,092300,3506529535,3575,3550,3615,3540,53250
20240321,092200,3315937720,3575,3580,3595,3525,27743
20240321,092100,3217252530,3590,3520,3605,3520,29739
20240321,092000,3111044355,3525,3500,3525,3465,12797
20240321,091900,3066323350,3495,3475,3495,3455,14289
20240321,091800,3016755435,3460,3525,3525,3460,28019
20240321,091700,2919006530,3525,3530,3535,3490,25353
20240321,091600,2830065455,3535,3580,3580,3530,20741
20240321,091500,2756679830,3570,3595,3595,3530,31454
20240321,091400,2644779190,3595,3535,3620,3520,33740
20240321,091300,2524506235,3535,3575,3615,3530,66844
20240321,091200,2285243300,3575,3535,3575,3500,37619
20240321,091100,2151881355,3540,3535,3540,3465,60850
20240321,091000,1938447830,3525,3425,3535,3420,93427
20240321,090900,1612266495,3420,3405,3425,3395,13656
20240321,090800,1565780265,3400,3415,3435,3400,32453
20240321,090700,1454916500,3430,3425,3430,3395,20938
20240321,090600,1383484525,3395,3405,3440,3380,30203
20240321,090500,1280480495,3385,3420,3430,3365,47344
20240321,090400,1119752650,3415,3405,3445,3380,36314
20240321,090300,995510965,3405,3375,3435,3350,60635
20240321,090200,790748435,3355,3440,3450,3350,61730
20240321,090100,581762900,3440,3400,3440,3375,57752
20240321,090000,384775800,3400,3400,3410,3360,112869