KissMeData/066790/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,194300,50220681870,5200,5200,5200,5200,84851
20240321,194200,50220681870,5200,5200,5200,5200,0
20240321,194100,50220681870,5200,5200,5200,5200,0
20240321,194000,50220681870,5200,5200,5200,5200,0
20240321,193900,50220681870,5200,5200,5200,5200,0
20240321,193800,50220681870,5200,5200,5200,5200,0
20240321,193700,50220681870,5200,5200,5200,5200,0
20240321,193600,50220681870,5200,5200,5200,5200,0
20240321,193500,50220681870,5200,5200,5200,5200,0
20240321,193400,50220681870,5200,5200,5200,5200,0
20240321,193300,50220681870,5200,5200,5200,5200,0
20240321,193200,50220681870,5200,5200,5200,5200,0
20240321,193100,50220681870,5200,5200,5200,5200,0
20240321,193000,50220681870,5200,5200,5200,5200,0
20240321,192900,50220681870,5200,5200,5200,5200,0
20240321,192800,50220681870,5200,5200,5200,5200,0
20240321,192700,50220681870,5200,5200,5200,5200,0
20240321,192600,50220681870,5200,5200,5200,5200,0
20240321,192500,50220681870,5200,5200,5200,5200,0
20240321,192400,50220681870,5200,5200,5200,5200,0
20240321,192300,50220681870,5200,5200,5200,5200,0
20240321,192200,50220681870,5200,5200,5200,5200,0
20240321,192100,50220681870,5200,5200,5200,5200,0
20240321,192000,50220681870,5200,5200,5200,5200,0
20240321,191900,50220681870,5200,5200,5200,5200,0
20240321,191800,50220681870,5200,5200,5200,5200,0
20240321,191700,50220681870,5200,5200,5200,5200,0
20240321,191600,50220681870,5200,5200,5200,5200,0
20240321,191500,50220681870,5200,5200,5200,5200,0
20240321,191400,50220681870,5200,5200,5200,5200,0
20240321,191300,50220681870,5200,5200,5200,5200,84851
20240321,191200,50220681870,5200,5200,5200,5200,0
20240321,191100,50220681870,5200,5200,5200,5200,0
20240321,191000,50220681870,5200,5200,5200,5200,0
20240321,190900,50220681870,5200,5200,5200,5200,0
20240321,190800,50220681870,5200,5200,5200,5200,0
20240321,190700,50220681870,5200,5200,5200,5200,0
20240321,190600,50220681870,5200,5200,5200,5200,0
20240321,190500,50220681870,5200,5200,5200,5200,0
20240321,190400,50220681870,5200,5200,5200,5200,0
20240321,190300,50220681870,5200,5200,5200,5200,0
20240321,190200,50220681870,5200,5200,5200,5200,0
20240321,190100,50220681870,5200,5200,5200,5200,0
20240321,190000,50220681870,5200,5200,5200,5200,0
20240321,185900,50220681870,5200,5200,5200,5200,0
20240321,185800,50220681870,5200,5200,5200,5200,0
20240321,185700,50220681870,5200,5200,5200,5200,0
20240321,185600,50220681870,5200,5200,5200,5200,0
20240321,185500,50220681870,5200,5200,5200,5200,0
20240321,185400,50220681870,5200,5200,5200,5200,0
20240321,185300,50220681870,5200,5200,5200,5200,0
20240321,185200,50220681870,5200,5200,5200,5200,0
20240321,185100,50220681870,5200,5200,5200,5200,0
20240321,185000,50220681870,5200,5200,5200,5200,0
20240321,184900,50220681870,5200,5200,5200,5200,0
20240321,184800,50220681870,5200,5200,5200,5200,0
20240321,184700,50220681870,5200,5200,5200,5200,0
20240321,184600,50220681870,5200,5200,5200,5200,0
20240321,184500,50220681870,5200,5200,5200,5200,0
20240321,184400,50220681870,5200,5200,5200,5200,0
20240321,184300,50220681870,5200,5200,5200,5200,84851
20240321,184200,50220681870,5200,5200,5200,5200,0
20240321,184100,50220681870,5200,5200,5200,5200,0
20240321,184000,50220681870,5200,5200,5200,5200,0
20240321,183900,50220681870,5200,5200,5200,5200,0
20240321,183800,50220681870,5200,5200,5200,5200,0
20240321,183700,50220681870,5200,5200,5200,5200,0
20240321,183600,50220681870,5200,5200,5200,5200,0
20240321,183500,50220681870,5200,5200,5200,5200,0
20240321,183400,50220681870,5200,5200,5200,5200,0
20240321,183300,50220681870,5200,5200,5200,5200,0
20240321,183200,50220681870,5200,5200,5200,5200,0
20240321,183100,50220681870,5200,5200,5200,5200,0
20240321,183000,50220681870,5200,5200,5200,5200,0
20240321,182900,50220681870,5200,5200,5200,5200,0
20240321,182800,50220681870,5200,5200,5200,5200,0
20240321,182700,50220681870,5200,5200,5200,5200,0
20240321,182600,50220681870,5200,5200,5200,5200,0
20240321,182500,50220681870,5200,5200,5200,5200,0
20240321,182400,50220681870,5200,5200,5200,5200,0
20240321,182300,50220681870,5200,5200,5200,5200,0
20240321,182200,50220681870,5200,5200,5200,5200,0
20240321,182100,50220681870,5200,5200,5200,5200,0
20240321,182000,50220681870,5200,5200,5200,5200,0
20240321,181900,50220681870,5200,5200,5200,5200,0
20240321,181800,50220681870,5200,5200,5200,5200,0
20240321,181700,50220681870,5200,5200,5200,5200,0
20240321,181600,50220681870,5200,5200,5200,5200,0
20240321,181500,50220681870,5200,5200,5200,5200,0
20240321,181400,50220681870,5200,5200,5200,5200,0
20240321,181300,50220681870,5200,5200,5200,5200,84851
20240321,181200,50220681870,5200,5200,5200,5200,0
20240321,181100,50220681870,5200,5200,5200,5200,0
20240321,181000,50220681870,5200,5200,5200,5200,0
20240321,180900,50220681870,5200,5200,5200,5200,0
20240321,180800,50220681870,5200,5200,5200,5200,0
20240321,180700,50220681870,5200,5200,5200,5200,0
20240321,180600,50220681870,5200,5200,5200,5200,0
20240321,180500,50220681870,5200,5200,5200,5200,0
20240321,180400,50220681870,5200,5200,5200,5200,0
20240321,180300,50220681870,5200,5200,5200,5200,0
20240321,180200,50220681870,5200,5200,5200,5200,0
20240321,180100,50220681870,5200,5200,5200,5200,0
20240321,180000,50220681870,5200,5200,5200,5200,0
20240321,175900,50220681870,5200,5200,5200,5200,0
20240321,175800,50220681870,5200,5200,5200,5200,0
20240321,175700,50220681870,5200,5200,5200,5200,0
20240321,175600,50220681870,5200,5200,5200,5200,0
20240321,175500,50220681870,5200,5200,5200,5200,0
20240321,175400,50220681870,5200,5200,5200,5200,0
20240321,175300,50220681870,5200,5200,5200,5200,0
20240321,175200,50220681870,5200,5200,5200,5200,0
20240321,175100,50220681870,5200,5200,5200,5200,0
20240321,175000,50220681870,5200,5200,5200,5200,0
20240321,174900,50220681870,5200,5200,5200,5200,0
20240321,174800,50220681870,5200,5200,5200,5200,0
20240321,174700,50220681870,5200,5200,5200,5200,0
20240321,174600,50220681870,5200,5200,5200,5200,0
20240321,174500,50220681870,5200,5200,5200,5200,0
20240321,174400,50220681870,5200,5200,5200,5200,0
20240321,174300,50220681870,5200,5200,5200,5200,84851
20240321,174200,50220681870,5200,5200,5200,5200,0
20240321,174100,50220681870,5200,5200,5200,5200,0
20240321,174000,50220681870,5200,5200,5200,5200,0
20240321,173900,50220681870,5200,5200,5200,5200,0
20240321,173800,50220681870,5200,5200,5200,5200,0
20240321,173700,50220681870,5200,5200,5200,5200,0
20240321,173600,50220681870,5200,5200,5200,5200,0
20240321,173500,50220681870,5200,5200,5200,5200,0
20240321,173400,50220681870,5200,5200,5200,5200,0
20240321,173300,50220681870,5200,5200,5200,5200,0
20240321,173200,50220681870,5200,5200,5200,5200,0
20240321,173100,50220681870,5200,5200,5200,5200,0
20240321,173000,50220681870,5200,5200,5200,5200,0
20240321,172900,50220681870,5200,5200,5200,5200,0
20240321,172800,50220681870,5200,5200,5200,5200,0
20240321,172700,50220681870,5200,5200,5200,5200,0
20240321,172600,50220681870,5200,5200,5200,5200,0
20240321,172500,50220681870,5200,5200,5200,5200,0
20240321,172400,50220681870,5200,5200,5200,5200,0
20240321,172300,50220681870,5200,5200,5200,5200,0
20240321,172200,50220681870,5200,5200,5200,5200,0
20240321,172100,50220681870,5200,5200,5200,5200,0
20240321,172000,50220681870,5200,5200,5200,5200,0
20240321,171900,50220681870,5200,5200,5200,5200,0
20240321,171800,50220681870,5200,5200,5200,5200,0
20240321,171700,50220681870,5200,5200,5200,5200,0
20240321,171600,50220681870,5200,5200,5200,5200,0
20240321,171500,50220681870,5200,5200,5200,5200,0
20240321,171400,50220681870,5200,5200,5200,5200,0
20240321,171300,50220681870,5200,5200,5200,5200,84851
20240321,171200,50220681870,5200,5200,5200,5200,0
20240321,171100,50220681870,5200,5200,5200,5200,0
20240321,171000,50220681870,5200,5200,5200,5200,0
20240321,170900,50220681870,5200,5200,5200,5200,0
20240321,170800,50220681870,5200,5200,5200,5200,0
20240321,170700,50220681870,5200,5200,5200,5200,0
20240321,170600,50220681870,5200,5200,5200,5200,0
20240321,170500,50220681870,5200,5200,5200,5200,0
20240321,170400,50220681870,5200,5200,5200,5200,0
20240321,170300,50220681870,5200,5200,5200,5200,0
20240321,170200,50220681870,5200,5200,5200,5200,0
20240321,170100,50220681870,5200,5200,5200,5200,0
20240321,170000,50220681870,5200,5200,5200,5200,0
20240321,165900,50220681870,5200,5200,5200,5200,0
20240321,165800,50220681870,5200,5200,5200,5200,0
20240321,165700,50220681870,5200,5200,5200,5200,0
20240321,165600,50220681870,5200,5200,5200,5200,0
20240321,165500,50220681870,5200,5200,5200,5200,0
20240321,165400,50220681870,5200,5200,5200,5200,0
20240321,165300,50220681870,5200,5200,5200,5200,0
20240321,165200,50220681870,5200,5200,5200,5200,0
20240321,165100,50220681870,5200,5200,5200,5200,0
20240321,165000,50220681870,5200,5200,5200,5200,0
20240321,164900,50220681870,5200,5200,5200,5200,0
20240321,164800,50220681870,5200,5200,5200,5200,0
20240321,164700,50220681870,5200,5200,5200,5200,0
20240321,164600,50220681870,5200,5200,5200,5200,0
20240321,164500,50220681870,5200,5200,5200,5200,0
20240321,164400,50220681870,5200,5200,5200,5200,0
20240321,164300,50220681870,5200,5200,5200,5200,84851
20240321,164200,50220681870,5200,5200,5200,5200,0
20240321,164100,50220681870,5200,5200,5200,5200,0
20240321,164000,50220681870,5200,5200,5200,5200,0
20240321,163900,50220681870,5200,5200,5200,5200,0
20240321,163800,50220681870,5200,5200,5200,5200,0
20240321,163700,50220681870,5200,5200,5200,5200,0
20240321,163600,50220681870,5200,5200,5200,5200,0
20240321,163500,50220681870,5200,5200,5200,5200,0
20240321,163400,50220681870,5200,5200,5200,5200,0
20240321,163300,50220681870,5200,5200,5200,5200,0
20240321,163200,50220681870,5200,5200,5200,5200,0
20240321,163100,50220681870,5200,5200,5200,5200,0
20240321,163000,50220681870,5200,5200,5200,5200,0
20240321,162900,50220681870,5200,5200,5200,5200,0
20240321,162800,50220681870,5200,5200,5200,5200,0
20240321,162700,50220681870,5200,5200,5200,5200,0
20240321,162600,50220681870,5200,5200,5200,5200,0
20240321,162500,50220681870,5200,5200,5200,5200,0
20240321,162400,50220681870,5200,5200,5200,5200,0
20240321,162300,50220681870,5200,5200,5200,5200,0
20240321,162200,50220681870,5200,5200,5200,5200,0
20240321,162100,50220681870,5200,5200,5200,5200,0
20240321,162000,50220681870,5200,5200,5200,5200,0
20240321,161900,50220681870,5200,5200,5200,5200,0
20240321,161800,50220681870,5200,5200,5200,5200,0
20240321,161700,50220681870,5200,5200,5200,5200,0
20240321,161600,50220681870,5200,5200,5200,5200,0
20240321,161500,50220681870,5200,5200,5200,5200,0
20240321,161400,50220681870,5200,5200,5200,5200,0
20240321,161300,50220681870,5200,5200,5200,5200,84851
20240321,161200,50220681870,5200,5200,5200,5200,0
20240321,161100,50220681870,5200,5200,5200,5200,0
20240321,161000,50220681870,5200,5200,5200,5200,0
20240321,160900,50220681870,5200,5200,5200,5200,0
20240321,160800,50220681870,5200,5200,5200,5200,0
20240321,160700,50220681870,5200,5200,5200,5200,0
20240321,160600,50220681870,5200,5200,5200,5200,0
20240321,160500,50220681870,5200,5200,5200,5200,0
20240321,160400,50220681870,5200,5200,5200,5200,0
20240321,160300,50220681870,5200,5200,5200,5200,0
20240321,160200,50220681870,5200,5200,5200,5200,0
20240321,160100,50220681870,5200,5200,5200,5200,0
20240321,160000,50220681870,5200,5200,5200,5200,0
20240321,155900,50220681870,5200,5200,5200,5200,0
20240321,155800,50220681870,5200,5200,5200,5200,0
20240321,155700,50220681870,5200,5200,5200,5200,0
20240321,155600,50220681870,5200,5200,5200,5200,0
20240321,155500,50220681870,5200,5200,5200,5200,0
20240321,155400,50220681870,5200,5200,5200,5200,0
20240321,155300,50220681870,5200,5200,5200,5200,0
20240321,155200,50220681870,5200,5200,5200,5200,0
20240321,155100,50220681870,5200,5200,5200,5200,0
20240321,155000,50220681870,5200,5200,5200,5200,0
20240321,154900,50220681870,5200,5200,5200,5200,0
20240321,154800,50220681870,5200,5200,5200,5200,0
20240321,154700,50220681870,5200,5200,5200,5200,0
20240321,154600,50220681870,5200,5200,5200,5200,0
20240321,154500,50220681870,5200,5200,5200,5200,0
20240321,154400,50220681870,5200,5200,5200,5200,0
20240321,154300,50220681870,5200,5200,5200,5200,84851
20240321,154200,50220681870,5200,5200,5200,5200,0
20240321,154100,50220681870,5200,5200,5200,5200,0
20240321,154000,50220681870,5200,5200,5200,5200,0
20240321,153900,50220681870,5200,5200,5200,5200,0
20240321,153800,50220681870,5200,5200,5200,5200,0
20240321,153700,50220681870,5200,5200,5200,5200,0
20240321,153600,50220681870,5200,5200,5200,5200,0
20240321,153500,50220681870,5200,5200,5200,5200,0
20240321,153400,50220681870,5200,5200,5200,5200,0
20240321,153300,50220681870,5200,5200,5200,5200,0
20240321,153200,50220681870,5200,5200,5200,5200,0
20240321,153100,50220681870,5200,5200,5200,5200,0
20240321,153000,50220681870,5200,5200,5200,5200,84851
20240321,152900,49779456670,5210,5210,5210,5210,0
20240321,152800,49779456670,5210,5210,5210,5210,0
20240321,152700,49779456670,5210,5210,5210,5210,0
20240321,152600,49779456670,5210,5210,5210,5210,0
20240321,152500,49779456670,5210,5210,5210,5210,0
20240321,152400,49779456670,5210,5210,5210,5210,0
20240321,152300,49779456670,5210,5210,5210,5210,0
20240321,152200,49779456670,5210,5210,5210,5210,0
20240321,152100,49779456670,5210,5210,5210,5210,0
20240321,152000,49779456670,5210,5210,5210,5210,0
20240321,151900,49779456670,5210,5220,5220,5210,54300
20240321,151800,49496503650,5220,5210,5220,5210,27767
20240321,151700,49351793660,5220,5230,5230,5210,40432
20240321,151600,49140715450,5230,5230,5230,5220,10810
20240321,151500,49084195530,5220,5220,5230,5210,23635
20240321,151400,48960853300,5220,5220,5220,5210,20673
20240321,151300,48853061230,5210,5210,5220,5210,7937
20240321,151200,48811699860,5210,5220,5220,5210,17885
20240321,151100,48718496170,5220,5230,5230,5210,29260
20240321,151000,48565781430,5220,5220,5230,5220,4427
20240321,150900,48542660070,5230,5230,5240,5220,14441
20240321,150800,48467122790,5240,5240,5250,5230,14129
20240321,150700,48393098490,5240,5250,5250,5240,6967
20240321,150600,48356566940,5250,5230,5250,5230,28597
20240321,150500,48206885570,5230,5240,5240,5230,20526
20240321,150400,48099359180,5230,5240,5240,5220,6753
20240321,150300,48064021890,5230,5220,5240,5210,12502
20240321,150200,47998663030,5220,5200,5220,5200,35871
20240321,150100,47811810950,5210,5210,5210,5200,21473
20240321,150000,47700074250,5210,5200,5210,5200,21912
20240321,145900,47586071280,5200,5220,5220,5200,88943
20240321,145800,47122766600,5210,5220,5220,5210,10082
20240321,145700,47070205040,5220,5220,5220,5210,19717
20240321,145600,46967287260,5220,5210,5220,5210,10576
20240321,145500,46912140930,5220,5220,5220,5210,6732
20240321,145400,46877055020,5220,5220,5220,5210,5868
20240321,145300,46846464530,5220,5220,5220,5210,13035
20240321,145200,46778461420,5220,5220,5230,5210,15436
20240321,145100,46697908260,5220,5220,5220,5210,9019
20240321,145000,46650839870,5220,5220,5220,5210,7805
20240321,144900,46610100420,5220,5220,5220,5210,28251
20240321,144800,46462646510,5220,5230,5230,5220,21908
20240321,144700,46348285500,5220,5230,5230,5220,31604
20240321,144600,46183073180,5230,5240,5240,5230,15007
20240321,144500,46104563790,5230,5230,5240,5230,10559
20240321,144400,46049263830,5230,5240,5240,5230,8171
20240321,144300,46006481110,5230,5230,5240,5230,8890
20240321,144200,45959955070,5230,5230,5240,5230,7304
20240321,144100,45921731960,5240,5240,5240,5230,4503
20240321,144000,45898138810,5240,5250,5250,5240,6525
20240321,143900,45863944580,5240,5240,5250,5230,2877
20240321,143800,45848869090,5240,5240,5250,5240,17705
20240321,143700,45756066170,5250,5250,5250,5240,4433
20240321,143600,45732836390,5250,5240,5250,5240,12164
20240321,143500,45669076860,5240,5240,5250,5240,6525
20240321,143400,45634884690,5250,5250,5250,5240,3690
20240321,143300,45615521640,5250,5250,5250,5240,4953
20240321,143200,45589542900,5240,5240,5250,5230,13504
20240321,143100,45518826460,5240,5240,5250,5230,7520
20240321,143000,45479430470,5230,5240,5240,5230,12109
20240321,142900,45416028600,5230,5230,5240,5230,8723
20240321,142800,45370368750,5240,5240,5250,5230,5238
20240321,142700,45342924510,5240,5230,5240,5220,13558
20240321,142600,45272031140,5230,5230,5230,5220,4844
20240321,142500,45246725140,5220,5230,5230,5220,6365
20240321,142400,45213478540,5230,5230,5230,5220,13893
20240321,142300,45140852950,5230,5230,5240,5220,8391
20240321,142200,45097008610,5230,5240,5240,5230,13352
20240321,142100,45027176130,5230,5230,5240,5230,9249
20240321,142000,44978779640,5240,5230,5240,5230,1371
20240321,141900,44971605000,5240,5240,5240,5230,3739
20240321,141800,44952020070,5230,5230,5240,5230,6392
20240321,141700,44918565160,5230,5230,5240,5230,11125
20240321,141600,44860378770,5230,5240,5240,5230,8604
20240321,141500,44815372250,5230,5230,5240,5230,6921
20240321,141400,44779167510,5230,5240,5240,5230,10964
20240321,141300,44721808510,5240,5230,5240,5230,14276
20240321,141200,44647081460,5240,5230,5240,5230,7019
20240321,141100,44610317480,5240,5230,5250,5230,17828
20240321,141000,44516975380,5240,5240,5240,5230,9471
20240321,140900,44467358720,5230,5240,5240,5230,4942
20240321,140800,44441471530,5230,5230,5240,5220,12209
20240321,140700,44377611550,5230,5220,5230,5220,14550
20240321,140600,44301518280,5230,5230,5230,5220,6271
20240321,140500,44268725190,5230,5220,5230,5220,7025
20240321,140400,44232049810,5220,5220,5230,5220,10026
20240321,140300,44179704260,5220,5230,5230,5220,28117
20240321,140200,44032771660,5230,5230,5230,5220,17401
20240321,140100,43941814850,5230,5230,5230,5220,11008
20240321,140000,43884311220,5220,5220,5230,5220,8977
20240321,135900,43837434990,5230,5220,5230,5220,6916
20240321,135800,43801269960,5230,5230,5240,5220,12557
20240321,135700,43735607080,5230,5230,5240,5230,7125
20240321,135600,43698337550,5230,5230,5240,5220,17459
20240321,135500,43607078540,5220,5230,5230,5220,13661
20240321,135400,43535694630,5230,5240,5240,5230,19523
20240321,135300,43433576320,5230,5230,5240,5230,22467
20240321,135200,43315997350,5240,5240,5240,5230,19009
20240321,135100,43216564310,5240,5230,5240,5230,14306
20240321,135000,43141714450,5230,5240,5250,5230,45206
20240321,134900,42904967280,5250,5250,5260,5240,10689
20240321,134800,42848868020,5250,5260,5260,5250,5417
20240321,134700,42820426560,5260,5250,5260,5250,5447
20240321,134600,42791826770,5250,5250,5260,5240,14775
20240321,134500,42714258580,5240,5240,5250,5240,7543
20240321,134400,42674708520,5250,5250,5250,5240,20182
20240321,134300,42568920480,5250,5250,5250,5240,8587
20240321,134200,42523892920,5250,5240,5250,5240,10242
20240321,134100,42470161060,5250,5250,5250,5240,5429
20240321,134000,42441675330,5250,5250,5250,5240,15052
20240321,133900,42362686600,5250,5240,5250,5240,26035
20240321,133800,42226083360,5240,5250,5260,5240,53930
20240321,133700,41942934680,5250,5260,5260,5250,9618
20240321,133600,41892370370,5260,5260,5260,5250,4691
20240321,133500,41867722590,5260,5260,5270,5250,50916
20240321,133400,41600037830,5260,5260,5270,5260,9785
20240321,133300,41548556130,5260,5270,5270,5260,7661
20240321,133200,41508195650,5270,5270,5270,5260,2625
20240321,133100,41494378450,5270,5260,5270,5260,5364
20240321,133000,41466134480,5260,5270,5270,5260,5388
20240321,132900,41437758940,5270,5270,5280,5260,7710
20240321,132800,41397164740,5270,5260,5270,5260,15582
20240321,132700,41315141070,5270,5270,5280,5260,44719
20240321,132600,41079525990,5270,5270,5280,5270,4535
20240321,132500,41055616190,5280,5280,5280,5270,4980
20240321,132400,41029359080,5280,5270,5280,5270,12916
20240321,132300,40961286560,5270,5270,5280,5270,2749
20240321,132200,40946781670,5280,5280,5280,5270,5207
20240321,132100,40919296740,5280,5280,5280,5270,4317
20240321,132000,40896509600,5270,5280,5280,5270,9502
20240321,131900,40846425600,5270,5270,5280,5270,10670
20240321,131800,40790132670,5280,5280,5290,5270,6718
20240321,131700,40754681000,5280,5280,5290,5270,6227
20240321,131600,40721803450,5280,5280,5290,5270,18868
20240321,131500,40622180160,5290,5290,5290,5280,7111
20240321,131400,40584628440,5290,5300,5300,5280,7573
20240321,131300,40544528490,5300,5300,5320,5280,10478
20240321,131200,40488976400,5310,5280,5310,5270,26249
20240321,131100,40350040510,5280,5280,5280,5270,8619
20240321,131000,40304601760,5270,5290,5300,5270,24615
20240321,130900,40174622480,5290,5290,5300,5280,8277
20240321,130800,40130863400,5290,5280,5300,5280,6263
20240321,130700,40097740790,5280,5290,5310,5280,6418
20240321,130600,40063786630,5280,5280,5300,5280,10737
20240321,130500,40007045600,5290,5290,5300,5280,7665
20240321,130400,39966499030,5300,5300,5310,5290,9726
20240321,130300,39914979240,5300,5300,5310,5300,14523
20240321,130200,39837906450,5300,5300,5310,5300,12510
20240321,130100,39771561110,5300,5320,5320,5300,15852
20240321,130000,39687380900,5320,5320,5330,5310,30734
20240321,125900,39523926200,5320,5320,5320,5310,18946
20240321,125800,39423185650,5320,5320,5330,5310,25505
20240321,125700,39287484350,5320,5320,5330,5310,30953
20240321,125600,39122821150,5320,5280,5320,5280,26655
20240321,125500,38981648380,5280,5280,5290,5280,6080
20240321,125400,38949529350,5290,5280,5290,5280,1634
20240321,125300,38940900670,5290,5280,5290,5270,8101
20240321,125200,38898107090,5280,5270,5280,5270,7801
20240321,125100,38856968170,5270,5270,5280,5270,6447
20240321,125000,38822965790,5270,5280,5290,5270,2789
20240321,124900,38808242890,5290,5280,5290,5270,19252
20240321,124800,38706730670,5280,5270,5280,5260,13743
20240321,124700,38634292750,5270,5260,5270,5260,16251
20240321,124600,38548663250,5270,5280,5280,5260,16941
20240321,124500,38459453510,5270,5280,5280,5270,20084
20240321,124400,38353591520,5280,5270,5280,5270,22049
20240321,124300,38237371580,5270,5270,5280,5270,9941
20240321,124200,38184924560,5270,5270,5280,5270,2908
20240321,124100,38169593940,5270,5280,5280,5270,9978
20240321,124000,38116942150,5280,5280,5290,5280,5094
20240321,123900,38090045730,5280,5280,5290,5280,8825
20240321,123800,38043397380,5280,5280,5290,5270,9717
20240321,123700,37992128950,5280,5290,5290,5280,6613
20240321,123600,37957209000,5280,5280,5290,5280,1006
20240321,123500,37951895990,5280,5290,5290,5280,5423
20240321,123400,37923255920,5280,5280,5290,5270,12833
20240321,123300,37855498320,5280,5270,5280,5270,5854
20240321,123200,37824625040,5280,5270,5280,5270,13438
20240321,123100,37753789230,5270,5280,5280,5270,5939
20240321,123000,37722477730,5270,5270,5280,5270,5832
20240321,122900,37691739080,5270,5270,5280,5270,15385
20240321,122800,37610659490,5270,5280,5280,5270,15964
20240321,122700,37526518920,5280,5290,5290,5280,11731
20240321,122600,37464566680,5290,5280,5290,5270,1803
20240321,122500,37455046760,5280,5280,5290,5270,18542
20240321,122400,37357085850,5280,5280,5280,5270,6701
20240321,122300,37321765240,5280,5280,5280,5280,4740
20240321,122200,37296738040,5280,5280,5280,5270,5343
20240321,122100,37268540220,5270,5280,5280,5270,14291
20240321,122000,37193176050,5280,5290,5290,5280,16545
20240321,121900,37105785890,5280,5280,5290,5280,1734
20240321,121800,37096628300,5290,5290,5290,5280,13961
20240321,121700,37022831150,5290,5290,5290,5280,9631
20240321,121600,36971922950,5290,5290,5300,5290,4783
20240321,121500,36946620870,5300,5290,5300,5290,4376
20240321,121400,36923466620,5300,5300,5300,5290,10592
20240321,121300,36867425770,5290,5300,5300,5290,410
20240321,121200,36865254650,5290,5290,5300,5290,3452
20240321,121100,36846990020,5290,5300,5300,5290,6265
20240321,121000,36813844440,5290,5290,5300,5290,5752
20240321,120900,36783408870,5290,5300,5300,5290,9361
20240321,120800,36733834030,5290,5290,5300,5290,3017
20240321,120700,36717872540,5300,5300,5300,5290,4339
20240321,120600,36694899830,5290,5310,5310,5290,4446
20240321,120500,36671332550,5300,5310,5320,5300,35232
20240321,120400,36484339700,5310,5310,5310,5300,12491
20240321,120300,36418026480,5300,5290,5310,5290,11262
20240321,120200,36358311830,5290,5300,5300,5290,8504
20240321,120100,36313253390,5300,5280,5300,5280,5938
20240321,120000,36281856130,5280,5280,5290,5280,5253
20240321,115900,36254102820,5290,5280,5290,5280,11062
20240321,115800,36195612040,5280,5280,5290,5280,4128
20240321,115700,36173807530,5290,5290,5290,5280,6751
20240321,115600,36138135090,5280,5290,5290,5270,8400
20240321,115500,36093788550,5280,5280,5280,5270,5231
20240321,115400,36066183290,5280,5280,5280,5270,6631
20240321,115300,36031215870,5280,5270,5280,5260,12134
20240321,115200,35967273360,5270,5280,5280,5270,11754
20240321,115100,35905281300,5280,5270,5280,5260,16262
20240321,115000,35819600730,5270,5270,5280,5270,11621
20240321,114900,35758354970,5270,5270,5280,5270,22191
20240321,114800,35641371280,5270,5280,5280,5270,4378
20240321,114700,35618292110,5280,5280,5290,5270,22604
20240321,114600,35499083550,5280,5280,5290,5280,8595
20240321,114500,35453700870,5290,5280,5290,5280,25906
20240321,114400,35316886230,5290,5280,5290,5280,2938
20240321,114300,35301366030,5280,5290,5290,5280,4488
20240321,114200,35277667630,5290,5280,5290,5280,9305
20240321,114100,35228483960,5290,5290,5290,5280,10164
20240321,114000,35174756590,5290,5290,5300,5280,8783
20240321,113900,35128309320,5290,5300,5300,5290,2677
20240321,113800,35114146450,5290,5290,5300,5280,8178
20240321,113700,35070882780,5290,5290,5290,5280,6358
20240321,113600,35037260290,5290,5280,5290,5280,10398
20240321,113500,34982346560,5280,5280,5290,5280,18257
20240321,113400,34885943800,5280,5300,5300,5280,10371
20240321,113300,34831066800,5300,5300,5310,5290,11271
20240321,113200,34771403250,5310,5310,5310,5300,1302
20240321,113100,34764499040,5290,5310,5310,5290,1207
20240321,113000,34758098680,5300,5290,5300,5290,17003
20240321,112900,34668112970,5300,5300,5300,5290,5935
20240321,112800,34636685950,5290,5300,5300,5290,11533
20240321,112700,34575617580,5290,5290,5300,5290,3327
20240321,112600,34558010940,5290,5290,5290,5280,7999
20240321,112500,34515705180,5290,5290,5290,5280,13306
20240321,112400,34445366920,5280,5290,5290,5280,21402
20240321,112300,34332332740,5290,5290,5300,5290,14091
20240321,112200,34257788850,5290,5300,5300,5290,13150
20240321,112100,34188189730,5300,5290,5300,5290,8055
20240321,112000,34145555020,5290,5290,5300,5280,8072
20240321,111900,34102850760,5290,5290,5290,5280,16438
20240321,111800,34015930350,5290,5290,5300,5290,28029
20240321,111700,33867656890,5290,5300,5310,5290,17689
20240321,111600,33773942660,5300,5310,5310,5300,14585
20240321,111500,33696626940,5310,5310,5320,5300,21845
20240321,111400,33580662110,5310,5320,5320,5310,13561
20240321,111300,33508646400,5320,5310,5320,5310,9308
20240321,111200,33459186900,5310,5300,5310,5300,8438
20240321,111100,33414412590,5300,5320,5320,5300,37885
20240321,111000,33213286400,5310,5310,5320,5310,15497
20240321,110900,33130870760,5320,5310,5320,5310,9741
20240321,110800,33079101370,5310,5310,5320,5310,20533
20240321,110700,32970022030,5310,5330,5330,5310,5371
20240321,110600,32941429660,5320,5300,5320,5300,18734
20240321,110500,32841908270,5310,5290,5310,5290,14396
20240321,110400,32765622660,5290,5320,5330,5290,85309
20240321,110300,32313120950,5320,5320,5330,5320,29478
20240321,110200,32156191760,5330,5320,5330,5310,26141
20240321,110100,32017182710,5320,5320,5330,5310,13409
20240321,110000,31945839460,5320,5320,5330,5310,14332
20240321,105900,31869578890,5320,5320,5320,5310,32267
20240321,105800,31698098020,5320,5310,5330,5310,18805
20240321,105700,31598055600,5320,5330,5340,5310,35415
20240321,105600,31409574130,5340,5350,5350,5330,19599
20240321,105500,31304971630,5350,5340,5350,5330,18558
20240321,105400,31205930280,5340,5320,5350,5320,21974
20240321,105300,31088673040,5330,5330,5340,5320,29572
20240321,105200,30931089350,5330,5340,5340,5320,27969
20240321,105100,30781939610,5340,5350,5360,5340,25589
20240321,105000,30645109220,5360,5330,5360,5330,35999
20240321,104900,30452561280,5330,5320,5350,5320,41084
20240321,104800,30233378190,5320,5340,5340,5310,30467
20240321,104700,30071223160,5330,5340,5340,5330,15127
20240321,104600,29990540350,5340,5340,5340,5330,10409
20240321,104500,29935039350,5330,5330,5340,5320,31382
20240321,104400,29767785990,5330,5330,5340,5320,22594
20240321,104300,29647334030,5330,5340,5340,5320,39005
20240321,104200,29439327620,5330,5340,5350,5330,43015
20240321,104100,29209533050,5340,5340,5350,5330,37885
20240321,104000,29007135300,5330,5320,5340,5310,35921
20240321,103900,28815830900,5310,5320,5320,5310,10374
20240321,103800,28760687600,5310,5320,5320,5310,5000
20240321,103700,28734117820,5310,5310,5320,5300,17356
20240321,103600,28641922610,5300,5300,5310,5300,13813
20240321,103500,28568613200,5310,5310,5320,5300,16189
20240321,103400,28482620880,5310,5310,5310,5300,9362
20240321,103300,28432923830,5310,5330,5330,5300,34685
20240321,103200,28248516040,5330,5320,5330,5320,18691
20240321,103100,28148920130,5320,5320,5320,5310,17025
20240321,103000,28058352980,5320,5330,5340,5320,25840
20240321,102900,27920709010,5320,5310,5330,5300,13738
20240321,102800,27847720180,5310,5310,5330,5300,33612
20240321,102700,27668929110,5300,5300,5310,5290,32703
20240321,102600,27495680210,5290,5290,5300,5290,25573
20240321,102500,27360398330,5300,5280,5300,5280,35804
20240321,102400,27171002520,5290,5300,5310,5280,57575
20240321,102300,26866288540,5300,5290,5310,5290,33394
20240321,102200,26689355090,5290,5300,5300,5290,7789
20240321,102100,26648136850,5300,5280,5300,5280,7399
20240321,102000,26608995950,5280,5290,5300,5280,18514
20240321,101900,26511077120,5290,5290,5300,5280,25776
20240321,101800,26374820510,5290,5290,5300,5280,17192
20240321,101700,26283865660,5290,5290,5300,5290,9523
20240321,101600,26233474390,5300,5290,5300,5290,5264
20240321,101500,26205621350,5300,5290,5300,5280,21279
20240321,101400,26093051520,5290,5290,5300,5280,27880
20240321,101300,25945629790,5290,5300,5310,5290,64863
20240321,101200,25602083510,5300,5310,5310,5300,8091
20240321,101100,25559140670,5300,5320,5320,5300,22245
20240321,101000,25441014640,5320,5330,5330,5310,33143
20240321,100900,25264597230,5330,5320,5330,5320,16454
20240321,100800,25176982350,5330,5310,5330,5310,15166
20240321,100700,25096293340,5320,5300,5330,5300,32318
20240321,100600,24924594590,5300,5320,5330,5290,81938
20240321,100500,24489682820,5320,5310,5320,5300,18576
20240321,100400,24391070490,5310,5300,5320,5290,46308
20240321,100300,24145576720,5310,5310,5310,5290,25607
20240321,100200,24009809110,5300,5300,5300,5290,33087
20240321,100100,23834485840,5300,5290,5300,5280,46314
20240321,100000,23589712180,5290,5290,5300,5280,55669
20240321,095900,23295348300,5290,5320,5330,5290,80272
20240321,095800,22869747420,5320,5340,5340,5310,44613
20240321,095700,22632093450,5340,5360,5370,5340,18441
20240321,095600,22533480430,5360,5340,5380,5340,44542
20240321,095500,22294409910,5340,5340,5360,5320,57003
20240321,095400,21990340690,5340,5370,5370,5340,57024
20240321,095300,21684963580,5370,5370,5370,5350,45611
20240321,095200,21440490200,5370,5360,5380,5350,50446
20240321,095100,21169747290,5350,5370,5380,5350,52133
20240321,095000,20890343430,5370,5390,5400,5370,70078
20240321,094900,20513524140,5400,5420,5430,5380,112806
20240321,094800,19903366140,5430,5430,5450,5420,227597
20240321,094700,18666192830,5430,5400,5450,5390,283134
20240321,094600,17130121320,5400,5370,5400,5360,128725
20240321,094500,16437129210,5360,5390,5400,5350,139055
20240321,094400,15690303030,5390,5400,5440,5370,250840
20240321,094300,14335224310,5410,5320,5420,5310,271923
20240321,094200,12875379200,5320,5290,5320,5270,71124
20240321,094100,12498768800,5290,5280,5290,5270,26771
20240321,094000,12357380200,5280,5270,5290,5260,30973
20240321,093900,12193949300,5270,5270,5280,5260,30467
20240321,093800,12033270040,5270,5250,5280,5240,27807
20240321,093700,11886882520,5250,5240,5250,5230,19485
20240321,093600,11784720730,5240,5240,5250,5230,34208
20240321,093500,11605645710,5240,5260,5270,5230,26819
20240321,093400,11464876180,5260,5230,5260,5230,34441
20240321,093300,11284142560,5230,5230,5230,5220,18969
20240321,093200,11185085050,5230,5230,5230,5220,26922
20240321,093100,11044473890,5230,5210,5230,5210,40896
20240321,093000,10831179540,5220,5230,5230,5210,62981
20240321,092900,10502690740,5220,5240,5240,5220,21665
20240321,092800,10389516590,5240,5240,5250,5220,61875
20240321,092700,10065968760,5240,5250,5250,5230,43332
20240321,092600,9839020450,5250,5260,5270,5240,51655
20240321,092500,9567670110,5260,5250,5260,5250,38758
20240321,092400,9363971200,5260,5230,5260,5230,61951
20240321,092300,9039053060,5230,5240,5250,5230,54813
20240321,092200,8752001650,5240,5250,5250,5240,28577
20240321,092100,8602172010,5240,5260,5260,5240,48492
20240321,092000,8347771000,5260,5260,5260,5250,23019
20240321,091900,8226878230,5260,5280,5280,5250,29343
20240321,091800,8072660490,5280,5250,5280,5250,65663
20240321,091700,7727302070,5250,5250,5260,5240,43978
20240321,091600,7496465950,5250,5270,5280,5240,155301
20240321,091500,6680867710,5270,5280,5280,5260,70341
20240321,091400,6310139960,5280,5280,5290,5270,46495
20240321,091300,6064971250,5270,5290,5290,5270,40801
20240321,091200,5849453160,5290,5300,5310,5290,54797
20240321,091100,5559128990,5310,5300,5310,5300,26991
20240321,091000,5415930390,5310,5290,5330,5280,55419
20240321,090900,5121876070,5280,5270,5290,5260,69254
20240321,090800,4756895200,5260,5280,5290,5260,152226
20240321,090700,3954438450,5280,5320,5330,5280,98390
20240321,090600,3432881750,5320,5320,5340,5300,44576
20240321,090500,3195436550,5320,5300,5320,5280,89120
20240321,090400,2723527250,5290,5320,5320,5290,109783
20240321,090300,2141690290,5310,5330,5350,5310,74962
20240321,090200,1742625960,5330,5300,5330,5300,37670
20240321,090100,1542472160,5300,5330,5340,5290,144741
20240321,090000,774564780,5330,5370,5370,5320,144508