KissMeData/141080/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,202100,81627652100,68500,68500,68500,68500,19002
20240320,202000,81627652100,68500,68500,68500,68500,0
20240320,201900,81627652100,68500,68500,68500,68500,0
20240320,201800,81627652100,68500,68500,68500,68500,0
20240320,201700,81627652100,68500,68500,68500,68500,0
20240320,201600,81627652100,68500,68500,68500,68500,0
20240320,201500,81627652100,68500,68500,68500,68500,0
20240320,201400,81627652100,68500,68500,68500,68500,0
20240320,201300,81627652100,68500,68500,68500,68500,0
20240320,201200,81627652100,68500,68500,68500,68500,0
20240320,201100,81627652100,68500,68500,68500,68500,0
20240320,201000,81627652100,68500,68500,68500,68500,0
20240320,200900,81627652100,68500,68500,68500,68500,0
20240320,200800,81627652100,68500,68500,68500,68500,0
20240320,200700,81627652100,68500,68500,68500,68500,0
20240320,200600,81627652100,68500,68500,68500,68500,0
20240320,200500,81627652100,68500,68500,68500,68500,0
20240320,200400,81627652100,68500,68500,68500,68500,0
20240320,200300,81627652100,68500,68500,68500,68500,0
20240320,200200,81627652100,68500,68500,68500,68500,0
20240320,200100,81627652100,68500,68500,68500,68500,0
20240320,200000,81627652100,68500,68500,68500,68500,0
20240320,195900,81627652100,68500,68500,68500,68500,0
20240320,195800,81627652100,68500,68500,68500,68500,0
20240320,195700,81627652100,68500,68500,68500,68500,0
20240320,195600,81627652100,68500,68500,68500,68500,0
20240320,195500,81627652100,68500,68500,68500,68500,0
20240320,195400,81627652100,68500,68500,68500,68500,0
20240320,195300,81627652100,68500,68500,68500,68500,0
20240320,195200,81627652100,68500,68500,68500,68500,0
20240320,195100,81627652100,68500,68500,68500,68500,19002
20240320,195000,81627652100,68500,68500,68500,68500,0
20240320,194900,81627652100,68500,68500,68500,68500,0
20240320,194800,81627652100,68500,68500,68500,68500,0
20240320,194700,81627652100,68500,68500,68500,68500,0
20240320,194600,81627652100,68500,68500,68500,68500,0
20240320,194500,81627652100,68500,68500,68500,68500,0
20240320,194400,81627652100,68500,68500,68500,68500,0
20240320,194300,81627652100,68500,68500,68500,68500,0
20240320,194200,81627652100,68500,68500,68500,68500,0
20240320,194100,81627652100,68500,68500,68500,68500,0
20240320,194000,81627652100,68500,68500,68500,68500,0
20240320,193900,81627652100,68500,68500,68500,68500,0
20240320,193800,81627652100,68500,68500,68500,68500,0
20240320,193700,81627652100,68500,68500,68500,68500,0
20240320,193600,81627652100,68500,68500,68500,68500,0
20240320,193500,81627652100,68500,68500,68500,68500,0
20240320,193400,81627652100,68500,68500,68500,68500,0
20240320,193300,81627652100,68500,68500,68500,68500,0
20240320,193200,81627652100,68500,68500,68500,68500,0
20240320,193100,81627652100,68500,68500,68500,68500,0
20240320,193000,81627652100,68500,68500,68500,68500,0
20240320,192900,81627652100,68500,68500,68500,68500,0
20240320,192800,81627652100,68500,68500,68500,68500,0
20240320,192700,81627652100,68500,68500,68500,68500,0
20240320,192600,81627652100,68500,68500,68500,68500,0
20240320,192500,81627652100,68500,68500,68500,68500,0
20240320,192400,81627652100,68500,68500,68500,68500,0
20240320,192300,81627652100,68500,68500,68500,68500,0
20240320,192200,81627652100,68500,68500,68500,68500,0
20240320,192100,81627652100,68500,68500,68500,68500,19002
20240320,192000,81627652100,68500,68500,68500,68500,0
20240320,191900,81627652100,68500,68500,68500,68500,0
20240320,191800,81627652100,68500,68500,68500,68500,0
20240320,191700,81627652100,68500,68500,68500,68500,0
20240320,191600,81627652100,68500,68500,68500,68500,0
20240320,191500,81627652100,68500,68500,68500,68500,0
20240320,191400,81627652100,68500,68500,68500,68500,0
20240320,191300,81627652100,68500,68500,68500,68500,0
20240320,191200,81627652100,68500,68500,68500,68500,0
20240320,191100,81627652100,68500,68500,68500,68500,0
20240320,191000,81627652100,68500,68500,68500,68500,0
20240320,190900,81627652100,68500,68500,68500,68500,0
20240320,190800,81627652100,68500,68500,68500,68500,0
20240320,190700,81627652100,68500,68500,68500,68500,0
20240320,190600,81627652100,68500,68500,68500,68500,0
20240320,190500,81627652100,68500,68500,68500,68500,0
20240320,190400,81627652100,68500,68500,68500,68500,0
20240320,190300,81627652100,68500,68500,68500,68500,0
20240320,190200,81627652100,68500,68500,68500,68500,0
20240320,190100,81627652100,68500,68500,68500,68500,0
20240320,190000,81627652100,68500,68500,68500,68500,0
20240320,185900,81627652100,68500,68500,68500,68500,0
20240320,185800,81627652100,68500,68500,68500,68500,0
20240320,185700,81627652100,68500,68500,68500,68500,0
20240320,185600,81627652100,68500,68500,68500,68500,0
20240320,185500,81627652100,68500,68500,68500,68500,0
20240320,185400,81627652100,68500,68500,68500,68500,0
20240320,185300,81627652100,68500,68500,68500,68500,0
20240320,185200,81627652100,68500,68500,68500,68500,0
20240320,185100,81627652100,68500,68500,68500,68500,19002
20240320,185000,81627652100,68500,68500,68500,68500,0
20240320,184900,81627652100,68500,68500,68500,68500,0
20240320,184800,81627652100,68500,68500,68500,68500,0
20240320,184700,81627652100,68500,68500,68500,68500,0
20240320,184600,81627652100,68500,68500,68500,68500,0
20240320,184500,81627652100,68500,68500,68500,68500,0
20240320,184400,81627652100,68500,68500,68500,68500,0
20240320,184300,81627652100,68500,68500,68500,68500,0
20240320,184200,81627652100,68500,68500,68500,68500,0
20240320,184100,81627652100,68500,68500,68500,68500,0
20240320,184000,81627652100,68500,68500,68500,68500,0
20240320,183900,81627652100,68500,68500,68500,68500,0
20240320,183800,81627652100,68500,68500,68500,68500,0
20240320,183700,81627652100,68500,68500,68500,68500,0
20240320,183600,81627652100,68500,68500,68500,68500,0
20240320,183500,81627652100,68500,68500,68500,68500,0
20240320,183400,81627652100,68500,68500,68500,68500,0
20240320,183300,81627652100,68500,68500,68500,68500,0
20240320,183200,81627652100,68500,68500,68500,68500,0
20240320,183100,81627652100,68500,68500,68500,68500,0
20240320,183000,81627652100,68500,68500,68500,68500,0
20240320,182900,81627652100,68500,68500,68500,68500,0
20240320,182800,81627652100,68500,68500,68500,68500,0
20240320,182700,81627652100,68500,68500,68500,68500,0
20240320,182600,81627652100,68500,68500,68500,68500,0
20240320,182500,81627652100,68500,68500,68500,68500,0
20240320,182400,81627652100,68500,68500,68500,68500,0
20240320,182300,81627652100,68500,68500,68500,68500,0
20240320,182200,81627652100,68500,68500,68500,68500,0
20240320,182100,81627652100,68500,68500,68500,68500,19002
20240320,182000,81627652100,68500,68500,68500,68500,0
20240320,181900,81627652100,68500,68500,68500,68500,0
20240320,181800,81627652100,68500,68500,68500,68500,0
20240320,181700,81627652100,68500,68500,68500,68500,0
20240320,181600,81627652100,68500,68500,68500,68500,0
20240320,181500,81627652100,68500,68500,68500,68500,0
20240320,181400,81627652100,68500,68500,68500,68500,0
20240320,181300,81627652100,68500,68500,68500,68500,0
20240320,181200,81627652100,68500,68500,68500,68500,0
20240320,181100,81627652100,68500,68500,68500,68500,0
20240320,181000,81627652100,68500,68500,68500,68500,0
20240320,180900,81627652100,68500,68500,68500,68500,0
20240320,180800,81627652100,68500,68500,68500,68500,0
20240320,180700,81627652100,68500,68500,68500,68500,0
20240320,180600,81627652100,68500,68500,68500,68500,0
20240320,180500,81627652100,68500,68500,68500,68500,0
20240320,180400,81627652100,68500,68500,68500,68500,0
20240320,180300,81627652100,68500,68500,68500,68500,0
20240320,180200,81627652100,68500,68500,68500,68500,0
20240320,180100,81627652100,68500,68500,68500,68500,0
20240320,180000,81627652100,68500,68500,68500,68500,0
20240320,175900,81627652100,68500,68500,68500,68500,0
20240320,175800,81627652100,68500,68500,68500,68500,0
20240320,175700,81627652100,68500,68500,68500,68500,0
20240320,175600,81627652100,68500,68500,68500,68500,0
20240320,175500,81627652100,68500,68500,68500,68500,0
20240320,175400,81627652100,68500,68500,68500,68500,0
20240320,175300,81627652100,68500,68500,68500,68500,0
20240320,175200,81627652100,68500,68500,68500,68500,0
20240320,175100,81627652100,68500,68500,68500,68500,19002
20240320,175000,81627652100,68500,68500,68500,68500,0
20240320,174900,81627652100,68500,68500,68500,68500,0
20240320,174800,81627652100,68500,68500,68500,68500,0
20240320,174700,81627652100,68500,68500,68500,68500,0
20240320,174600,81627652100,68500,68500,68500,68500,0
20240320,174500,81627652100,68500,68500,68500,68500,0
20240320,174400,81627652100,68500,68500,68500,68500,0
20240320,174300,81627652100,68500,68500,68500,68500,0
20240320,174200,81627652100,68500,68500,68500,68500,0
20240320,174100,81627652100,68500,68500,68500,68500,0
20240320,174000,81627652100,68500,68500,68500,68500,0
20240320,173900,81627652100,68500,68500,68500,68500,0
20240320,173800,81627652100,68500,68500,68500,68500,0
20240320,173700,81627652100,68500,68500,68500,68500,0
20240320,173600,81627652100,68500,68500,68500,68500,0
20240320,173500,81627652100,68500,68500,68500,68500,0
20240320,173400,81627652100,68500,68500,68500,68500,0
20240320,173300,81627652100,68500,68500,68500,68500,0
20240320,173200,81627652100,68500,68500,68500,68500,0
20240320,173100,81627652100,68500,68500,68500,68500,0
20240320,173000,81627652100,68500,68500,68500,68500,0
20240320,172900,81627652100,68500,68500,68500,68500,0
20240320,172800,81627652100,68500,68500,68500,68500,0
20240320,172700,81627652100,68500,68500,68500,68500,0
20240320,172600,81627652100,68500,68500,68500,68500,0
20240320,172500,81627652100,68500,68500,68500,68500,0
20240320,172400,81627652100,68500,68500,68500,68500,0
20240320,172300,81627652100,68500,68500,68500,68500,0
20240320,172200,81627652100,68500,68500,68500,68500,0
20240320,172100,81627652100,68500,68500,68500,68500,19002
20240320,172000,81627652100,68500,68500,68500,68500,0
20240320,171900,81627652100,68500,68500,68500,68500,0
20240320,171800,81627652100,68500,68500,68500,68500,0
20240320,171700,81627652100,68500,68500,68500,68500,0
20240320,171600,81627652100,68500,68500,68500,68500,0
20240320,171500,81627652100,68500,68500,68500,68500,0
20240320,171400,81627652100,68500,68500,68500,68500,0
20240320,171300,81627652100,68500,68500,68500,68500,0
20240320,171200,81627652100,68500,68500,68500,68500,0
20240320,171100,81627652100,68500,68500,68500,68500,0
20240320,171000,81627652100,68500,68500,68500,68500,0
20240320,170900,81627652100,68500,68500,68500,68500,0
20240320,170800,81627652100,68500,68500,68500,68500,0
20240320,170700,81627652100,68500,68500,68500,68500,0
20240320,170600,81627652100,68500,68500,68500,68500,0
20240320,170500,81627652100,68500,68500,68500,68500,0
20240320,170400,81627652100,68500,68500,68500,68500,0
20240320,170300,81627652100,68500,68500,68500,68500,0
20240320,170200,81627652100,68500,68500,68500,68500,0
20240320,170100,81627652100,68500,68500,68500,68500,0
20240320,170000,81627652100,68500,68500,68500,68500,0
20240320,165900,81627652100,68500,68500,68500,68500,0
20240320,165800,81627652100,68500,68500,68500,68500,0
20240320,165700,81627652100,68500,68500,68500,68500,0
20240320,165600,81627652100,68500,68500,68500,68500,0
20240320,165500,81627652100,68500,68500,68500,68500,0
20240320,165400,81627652100,68500,68500,68500,68500,0
20240320,165300,81627652100,68500,68500,68500,68500,0
20240320,165200,81627652100,68500,68500,68500,68500,0
20240320,165100,81627652100,68500,68500,68500,68500,19002
20240320,165000,81627652100,68500,68500,68500,68500,0
20240320,164900,81627652100,68500,68500,68500,68500,0
20240320,164800,81627652100,68500,68500,68500,68500,0
20240320,164700,81627652100,68500,68500,68500,68500,0
20240320,164600,81627652100,68500,68500,68500,68500,0
20240320,164500,81627652100,68500,68500,68500,68500,0
20240320,164400,81627652100,68500,68500,68500,68500,0
20240320,164300,81627652100,68500,68500,68500,68500,0
20240320,164200,81627652100,68500,68500,68500,68500,0
20240320,164100,81627652100,68500,68500,68500,68500,0
20240320,164000,81627652100,68500,68500,68500,68500,0
20240320,163900,81627652100,68500,68500,68500,68500,0
20240320,163800,81627652100,68500,68500,68500,68500,0
20240320,163700,81627652100,68500,68500,68500,68500,0
20240320,163600,81627652100,68500,68500,68500,68500,0
20240320,163500,81627652100,68500,68500,68500,68500,0
20240320,163400,81627652100,68500,68500,68500,68500,0
20240320,163300,81627652100,68500,68500,68500,68500,0
20240320,163200,81627652100,68500,68500,68500,68500,0
20240320,163100,81627652100,68500,68500,68500,68500,0
20240320,163000,81627652100,68500,68500,68500,68500,0
20240320,162900,81627652100,68500,68500,68500,68500,0
20240320,162800,81627652100,68500,68500,68500,68500,0
20240320,162700,81627652100,68500,68500,68500,68500,0
20240320,162600,81627652100,68500,68500,68500,68500,0
20240320,162500,81627652100,68500,68500,68500,68500,0
20240320,162400,81627652100,68500,68500,68500,68500,0
20240320,162300,81627652100,68500,68500,68500,68500,0
20240320,162200,81627652100,68500,68500,68500,68500,0
20240320,162100,81627652100,68500,68500,68500,68500,19002
20240320,162000,81627652100,68500,68500,68500,68500,0
20240320,161900,81627652100,68500,68500,68500,68500,0
20240320,161800,81627652100,68500,68500,68500,68500,0
20240320,161700,81627652100,68500,68500,68500,68500,0
20240320,161600,81627652100,68500,68500,68500,68500,0
20240320,161500,81627652100,68500,68500,68500,68500,0
20240320,161400,81627652100,68500,68500,68500,68500,0
20240320,161300,81627652100,68500,68500,68500,68500,0
20240320,161200,81627652100,68500,68500,68500,68500,0
20240320,161100,81627652100,68500,68500,68500,68500,0
20240320,161000,81627652100,68500,68500,68500,68500,0
20240320,160900,81627652100,68500,68500,68500,68500,0
20240320,160800,81627652100,68500,68500,68500,68500,0
20240320,160700,81627652100,68500,68500,68500,68500,0
20240320,160600,81627652100,68500,68500,68500,68500,0
20240320,160500,81627652100,68500,68500,68500,68500,0
20240320,160400,81627652100,68500,68500,68500,68500,0
20240320,160300,81627652100,68500,68500,68500,68500,0
20240320,160200,81627652100,68500,68500,68500,68500,0
20240320,160100,81627652100,68500,68500,68500,68500,0
20240320,160000,81627652100,68500,68500,68500,68500,0
20240320,155900,81627652100,68500,68500,68500,68500,0
20240320,155800,81627652100,68500,68500,68500,68500,0
20240320,155700,81627652100,68500,68500,68500,68500,0
20240320,155600,81627652100,68500,68500,68500,68500,0
20240320,155500,81627652100,68500,68500,68500,68500,0
20240320,155400,81627652100,68500,68500,68500,68500,0
20240320,155300,81627652100,68500,68500,68500,68500,0
20240320,155200,81627652100,68500,68500,68500,68500,0
20240320,155100,81627652100,68500,68500,68500,68500,19002
20240320,155000,81627652100,68500,68500,68500,68500,0
20240320,154900,81627652100,68500,68500,68500,68500,0
20240320,154800,81627652100,68500,68500,68500,68500,0
20240320,154700,81627652100,68500,68500,68500,68500,0
20240320,154600,81627652100,68500,68500,68500,68500,0
20240320,154500,81627652100,68500,68500,68500,68500,0
20240320,154400,81627652100,68500,68500,68500,68500,0
20240320,154300,81627652100,68500,68500,68500,68500,0
20240320,154200,81627652100,68500,68500,68500,68500,0
20240320,154100,81627652100,68500,68500,68500,68500,0
20240320,154000,81627652100,68500,68500,68500,68500,0
20240320,153900,81627652100,68500,68500,68500,68500,0
20240320,153800,81627652100,68500,68500,68500,68500,0
20240320,153700,81627652100,68500,68500,68500,68500,0
20240320,153600,81627652100,68500,68500,68500,68500,0
20240320,153500,81627652100,68500,68500,68500,68500,0
20240320,153400,81627652100,68500,68500,68500,68500,0
20240320,153300,81627652100,68500,68500,68500,68500,0
20240320,153200,81627652100,68500,68500,68500,68500,0
20240320,153100,81627652100,68500,68500,68500,68500,0
20240320,153000,81627652100,68500,68500,68500,68500,19002
20240320,152900,80326015100,68600,68600,68600,68600,0
20240320,152800,80326015100,68600,68600,68600,68600,0
20240320,152700,80326015100,68600,68600,68600,68600,0
20240320,152600,80326015100,68600,68600,68600,68600,0
20240320,152500,80326015100,68600,68600,68600,68600,0
20240320,152400,80326015100,68600,68600,68600,68600,0
20240320,152300,80326015100,68600,68600,68600,68600,0
20240320,152200,80326015100,68600,68600,68600,68600,0
20240320,152100,80326015100,68600,68600,68600,68600,0
20240320,152000,80326015100,68600,68600,68600,68600,0
20240320,151900,80326015100,68600,68600,68700,68500,5013
20240320,151800,79982107000,68600,68500,68700,68500,4319
20240320,151700,79685900400,68500,68500,68600,68500,1828
20240320,151600,79560648500,68500,68600,68700,68500,2163
20240320,151500,79412379500,68600,68600,68700,68500,2254
20240320,151400,79257797000,68600,68500,68700,68500,3269
20240320,151300,79033587200,68500,68700,68700,68500,3696
20240320,151200,78779984600,68600,68700,68700,68500,1576
20240320,151100,78671817000,68700,68600,68800,68400,13500
20240320,151000,77746904900,68600,68500,68600,68500,1026
20240320,150900,77676588700,68500,68700,68800,68500,4115
20240320,150800,77394138600,68800,68700,68800,68700,2432
20240320,150700,77227028400,68700,68800,68900,68700,3186
20240320,150600,77007830100,68900,68800,68900,68800,1485
20240320,150500,76905597000,68800,68900,68900,68800,1944
20240320,150400,76771765100,68900,68800,68900,68800,1212
20240320,150300,76688314800,68900,68700,68900,68700,2880
20240320,150200,76490119600,68700,68600,68800,68600,2340
20240320,150100,76329330500,68600,68600,68700,68600,2577
20240320,150000,76152526100,68600,68700,68700,68600,1824
20240320,145900,76027392400,68600,68400,68700,68400,4100
20240320,145800,75746363400,68400,68600,68600,68400,1764
20240320,145700,75625575200,68500,68500,68600,68500,1874
20240320,145600,75497203000,68600,68500,68600,68500,2580
20240320,145500,75320365000,68500,68500,68600,68500,2647
20240320,145400,75139030600,68500,68500,68600,68500,2475
20240320,145300,74969490200,68500,68500,68600,68500,3595
20240320,145200,74723214200,68600,68500,68600,68500,894
20240320,145100,74661960700,68500,68500,68700,68500,4320
20240320,145000,74365767100,68500,68600,68600,68400,2848
20240320,144900,74170745000,68500,68500,68500,68300,16471
20240320,144800,73044212800,68500,68500,68600,68500,8509
20240320,144700,72461133800,68500,68500,68600,68500,4590
20240320,144600,72146610800,68500,68600,68700,68500,2423
20240320,144500,71980524300,68600,68600,68700,68500,4894
20240320,144400,71645010000,68600,68700,68700,68600,3999
20240320,144300,71370632200,68600,68700,68700,68600,3095
20240320,144200,71158280000,68600,68700,68700,68600,2207
20240320,144100,71006725800,68700,68800,68800,68600,2635
20240320,144000,70825675600,68700,68700,68800,68700,1594
20240320,143900,70716162900,68700,68600,68800,68600,3291
20240320,143800,70490115300,68700,68700,68800,68600,3975
20240320,143700,70217196300,68700,68700,68800,68700,2991
20240320,143600,70011708200,68700,68800,68900,68700,8094
20240320,143500,69455595500,68800,68800,68900,68800,6823
20240320,143400,68985933800,68800,68800,68900,68800,2579
20240320,143300,68808472800,68900,69000,69100,68800,16445
20240320,143200,67674501900,69000,69000,69100,69000,3093
20240320,143100,67461077800,69000,69000,69100,69000,1207
20240320,143000,67377762000,69000,69100,69200,69000,3201
20240320,142900,67156752200,69100,69100,69200,69000,4012
20240320,142800,66879523900,69100,69000,69200,69000,6381
20240320,142700,66438635300,69000,69000,69100,69000,2744
20240320,142600,66249270600,69100,69100,69200,69000,3732
20240320,142500,65991399500,69100,69100,69200,69100,12219
20240320,142400,65146799500,69200,69200,69300,69100,1217
20240320,142300,65062649200,69300,69200,69300,69100,5452
20240320,142200,64685423800,69200,69300,69400,69200,625
20240320,142100,64642111600,69300,69100,69400,69100,2740
20240320,142000,64452243100,69200,69200,69300,69100,806
20240320,141900,64396502100,69100,69200,69300,69100,2572
20240320,141800,64218492400,69200,69200,69300,69200,1256
20240320,141700,64131575200,69200,69200,69300,69200,1360
20240320,141600,64037404700,69200,69200,69300,69100,9476
20240320,141500,63381692400,69200,69300,69400,69200,2733
20240320,141400,63192257800,69400,69300,69400,69300,1706
20240320,141300,63074030000,69300,69500,69500,69300,1073
20240320,141200,62999611600,69400,69400,69500,69400,1414
20240320,141100,62901453800,69400,69400,69500,69400,1081
20240320,141000,62826429700,69400,69400,69500,69400,1169
20240320,140900,62745298500,69400,69400,69500,69400,671
20240320,140800,62698730700,69400,69400,69500,69400,967
20240320,140700,62631600600,69500,69400,69500,69400,304
20240320,140600,62610498900,69500,69300,69500,69300,2394
20240320,140500,62444276900,69400,69300,69400,69200,2402
20240320,140400,62277718700,69300,69300,69400,69200,525
20240320,140300,62241358900,69300,69400,69400,69200,754
20240320,140200,62189089300,69300,69300,69400,69200,2336
20240320,140100,62027142800,69300,69300,69500,69200,3789
20240320,140000,61764322100,69300,69300,69400,69200,1824
20240320,135900,61637834000,69400,69300,69400,69300,794
20240320,135800,61582807700,69300,69400,69400,69200,1453
20240320,135700,61482138100,69300,69300,69400,69200,1404
20240320,135600,61384880100,69200,69300,69400,69200,2111
20240320,135500,61238639200,69300,69400,69400,69200,2264
20240320,135400,61081727900,69400,69300,69400,69200,1960
20240320,135300,60945856500,69300,69300,69400,69200,1504
20240320,135200,60841635900,69400,69400,69500,69300,1058
20240320,135100,60768242200,69400,69400,69500,69400,398
20240320,135000,60740610500,69400,69400,69500,69400,409
20240320,134900,60712212700,69500,69300,69600,69300,3935
20240320,134800,60438869800,69400,69300,69400,69300,480
20240320,134700,60405600000,69300,69400,69500,69200,4948
20240320,134600,60062567700,69400,69400,69500,69400,733
20240320,134500,60011686400,69400,69400,69500,69300,1482
20240320,134400,59908864000,69400,69400,69500,69300,715
20240320,134300,59859260700,69400,69400,69500,69300,1061
20240320,134200,59785624800,69400,69400,69500,69400,1080
20240320,134100,59710671000,69400,69400,69500,69300,1064
20240320,134000,59636829500,69300,69400,69500,69300,619
20240320,133900,59593909300,69400,69200,69500,69200,3666
20240320,133800,59339678500,69200,69300,69400,69200,1356
20240320,133700,59245707900,69400,69300,69400,69300,354
20240320,133600,59221171900,69300,69300,69400,69300,1122
20240320,133500,59143402100,69400,69400,69400,69300,408
20240320,133400,59115123200,69300,69300,69400,69300,471
20240320,133300,59082482300,69300,69200,69400,69200,1386
20240320,133200,58986431500,69200,69200,69400,69200,826
20240320,133100,58929229500,69300,69200,69400,69200,1023
20240320,133000,58858376200,69200,69300,69400,69200,1297
20240320,132900,58768560800,69300,69500,69500,69300,9617
20240320,132800,58101695000,69400,69500,69600,69400,2946
20240320,132700,57897082500,69500,69500,69600,69400,678
20240320,132600,57849976900,69400,69500,69600,69400,610
20240320,132500,57807581400,69500,69400,69600,69400,531
20240320,132400,57770673700,69400,69500,69600,69400,1590
20240320,132300,57660123300,69500,69500,69600,69500,411
20240320,132200,57631544900,69500,69600,69600,69500,1731
20240320,132100,57511232400,69600,69500,69600,69500,264
20240320,132000,57492878900,69500,69600,69600,69500,528
20240320,131900,57456156400,69500,69500,69700,69400,1643
20240320,131800,57341845000,69500,69500,69600,69500,671
20240320,131700,57295208600,69500,69500,69600,69500,166
20240320,131600,57283670200,69500,69500,69600,69500,502
20240320,131500,57248775300,69500,69500,69600,69500,1075
20240320,131400,57173982000,69600,69500,69600,69500,679
20240320,131300,57126785500,69400,69500,69600,69400,1416
20240320,131200,57028377500,69500,69500,69600,69400,1028
20240320,131100,56956931200,69500,69500,69600,69500,416
20240320,131000,56928014800,69500,69500,69600,69400,2353
20240320,130900,56764488100,69500,69500,69600,69500,684
20240320,130800,56716949200,69600,69500,69600,69500,604
20240320,130700,56674968300,69600,69500,69600,69500,218
20240320,130600,56659811300,69500,69500,69600,69500,969
20240320,130500,56592452400,69500,69400,69600,69400,1243
20240320,130400,56506078400,69400,69500,69500,69400,437
20240320,130300,56475738400,69500,69500,69600,69400,610
20240320,130200,56433347500,69500,69500,69600,69400,379
20240320,130100,56406995900,69500,69600,69600,69400,600
20240320,130000,56365306100,69500,69500,69600,69400,599
20240320,125900,56323662700,69400,69600,69600,69400,798
20240320,125800,56268227000,69500,69500,69600,69500,1569
20240320,125700,56159179300,69500,69600,69700,69500,1002
20240320,125600,56089500900,69600,69600,69700,69600,492
20240320,125500,56055251800,69600,69600,69700,69500,404
20240320,125400,56027131500,69600,69700,69800,69600,1731
20240320,125300,55906635400,69700,69800,69800,69700,522
20240320,125200,55870248400,69800,69700,69800,69700,397
20240320,125100,55842574100,69700,69700,69800,69600,1006
20240320,125000,55772501000,69800,69700,69800,69600,652
20240320,124900,55727067700,69700,69700,69800,69700,922
20240320,124800,55662801700,69800,69800,69900,69700,1122
20240320,124700,55584469400,69800,69800,69900,69700,1280
20240320,124600,55495084100,69800,69800,69900,69800,823
20240320,124500,55437598200,69800,69800,69900,69800,751
20240320,124400,55385139000,69900,69800,69900,69700,564
20240320,124300,55345766700,69800,69700,69800,69700,718
20240320,124200,55295674900,69800,69700,69800,69700,1678
20240320,124100,55178575400,69700,69600,69800,69400,4680
20240320,124000,54852750700,69500,69600,69600,69500,1570
20240320,123900,54743587600,69600,69500,69600,69400,610
20240320,123800,54701213200,69500,69600,69700,69400,5091
20240320,123700,54347276400,69600,69600,69700,69600,1359
20240320,123600,54252687500,69700,69700,69700,69600,623
20240320,123500,54209305400,69700,69600,69700,69600,847
20240320,123400,54150285300,69600,69500,69700,69500,1161
20240320,123300,54069470800,69600,69500,69600,69500,1205
20240320,123200,53985669000,69500,69500,69600,69400,954
20240320,123100,53919367100,69400,69500,69500,69400,242
20240320,123000,53902566800,69400,69400,69500,69400,1124
20240320,122900,53824509400,69500,69400,69500,69400,373
20240320,122800,53798609100,69500,69400,69500,69400,554
20240320,122700,53760158300,69400,69500,69500,69400,250
20240320,122600,53742801700,69400,69400,69500,69400,629
20240320,122500,53699132900,69400,69500,69500,69400,888
20240320,122400,53637474100,69500,69400,69500,69400,378
20240320,122300,53611231000,69400,69500,69500,69400,1004
20240320,122200,53541520900,69500,69400,69500,69400,1103
20240320,122100,53464872500,69500,69400,69500,69400,534
20240320,122000,53427809400,69400,69400,69500,69400,1291
20240320,121900,53338204200,69400,69400,69500,69400,694
20240320,121800,53290011700,69400,69500,69600,69400,642
20240320,121700,53245389100,69500,69500,69600,69500,617
20240320,121600,53202507000,69500,69500,69600,69500,294
20240320,121500,53182071500,69500,69400,69600,69400,1556
20240320,121400,53073946500,69400,69400,69500,69300,462
20240320,121300,53041880000,69400,69400,69500,69300,611
20240320,121200,52999486700,69400,69400,69500,69400,769
20240320,121100,52946068800,69400,69500,69500,69400,287
20240320,121000,52926146000,69400,69400,69500,69300,638
20240320,120900,52881869900,69400,69400,69500,69400,369
20240320,120800,52856260600,69400,69400,69500,69400,1182
20240320,120700,52774180800,69500,69400,69500,69400,1633
20240320,120600,52660773700,69300,69500,69500,69300,1905
20240320,120500,52528568000,69500,69500,69600,69400,3619
20240320,120400,52277037000,69600,69500,69600,69500,525
20240320,120300,52240513500,69500,69600,69600,69500,532
20240320,120200,52203520300,69500,69500,69600,69500,701
20240320,120100,52154793000,69500,69500,69600,69500,561
20240320,120000,52115770700,69500,69500,69600,69500,800
20240320,115900,52060167100,69500,69600,69700,69500,1115
20240320,115800,51982585600,69600,69600,69700,69600,472
20240320,115700,51949723700,69600,69600,69700,69600,446
20240320,115600,51918659600,69600,69600,69700,69600,2817
20240320,115500,51722440300,69600,69600,69700,69600,515
20240320,115400,51686590600,69700,69700,69700,69600,338
20240320,115300,51663055600,69600,69700,69700,69600,510
20240320,115200,51627546000,69600,69600,69700,69600,920
20240320,115100,51563510200,69600,69700,69700,69600,676
20240320,115000,51516422700,69600,69700,69800,69600,806
20240320,114900,51460255400,69700,69800,69800,69700,564
20240320,114800,51420910500,69800,69800,69800,69700,1156
20240320,114700,51340298100,69800,69700,69800,69700,1059
20240320,114600,51266391600,69800,69700,69800,69600,1815
20240320,114500,51139848000,69600,69700,69700,69600,260
20240320,114400,51121750700,69600,69500,69600,69400,2362
20240320,114300,50957486000,69400,69500,69600,69400,903
20240320,114200,50894761500,69400,69600,69600,69400,1649
20240320,114100,50780148200,69500,69500,69600,69500,391
20240320,114000,50752957100,69500,69500,69600,69500,329
20240320,113900,50730081700,69600,69600,69600,69500,188
20240320,113800,50717011500,69600,69500,69700,69500,473
20240320,113700,50684112800,69500,69600,69600,69500,306
20240320,113600,50662838900,69600,69700,69800,69600,2968
20240320,113500,50456150000,69700,69600,69800,69500,1991
20240320,113400,50317508400,69600,69300,69600,69300,1830
20240320,113300,50190335400,69400,69400,69500,69300,1019
20240320,113200,50119619600,69400,69200,69500,69100,1483
20240320,113100,50016821400,69200,69200,69300,69100,1027
20240320,113000,49945750800,69100,69000,69200,69000,1799
20240320,112900,49821326700,69000,69000,69100,69000,1705
20240320,112800,49703610700,69100,69100,69100,69000,2565
20240320,112700,49526524900,69100,69100,69200,69100,1131
20240320,112600,49448372000,69100,69000,69200,69000,2129
20240320,112500,49301288600,69000,69100,69100,69000,2084
20240320,112400,49157316200,69000,69100,69200,69000,9737
20240320,112300,48484683900,69100,69300,69300,69100,3173
20240320,112200,48265171300,69300,69200,69400,69200,483
20240320,112100,48231712200,69300,69300,69400,69200,2983
20240320,112000,48025002200,69400,69300,69500,69300,646
20240320,111900,47980196800,69300,69200,69400,69200,2142
20240320,111800,47831767800,69200,69200,69300,69100,975
20240320,111700,47764299200,69200,69200,69300,69100,1383
20240320,111600,47668568300,69300,69200,69300,69100,756
20240320,111500,47616283700,69300,69100,69300,69100,2180
20240320,111400,47465520500,69100,69100,69200,69100,3277
20240320,111300,47239054000,69200,69200,69200,69100,1262
20240320,111200,47151830100,69100,69200,69200,69100,1429
20240320,111100,47053074800,69200,69200,69200,69100,891
20240320,111000,46991419200,69300,69100,69300,69100,2430
20240320,110900,46823338900,69100,69200,69300,69100,2843
20240320,110800,46626653600,69200,69200,69300,69100,821
20240320,110700,46569838300,69100,69100,69200,69100,3080
20240320,110600,46356956300,69100,69100,69200,69100,1895
20240320,110500,46225893700,69200,69200,69300,69100,3527
20240320,110400,45981867300,69200,69200,69300,69200,1708
20240320,110300,45863672800,69200,69300,69300,69200,4001
20240320,110200,45586777800,69300,69200,69300,69200,1756
20240320,110100,45465224400,69300,69300,69300,69200,5416
20240320,110000,45090431500,69200,69300,69400,69200,2865
20240320,105900,44891982500,69300,69400,69400,69300,3467
20240320,105800,44651715800,69400,69300,69400,69300,2007
20240320,105700,44512532800,69300,69500,69500,69300,1656
20240320,105600,44397701000,69500,69500,69500,69400,3919
20240320,105500,44125660200,69400,69500,69600,69400,1164
20240320,105400,44044794000,69500,69600,69700,69500,1882
20240320,105300,43913799200,69600,69600,69700,69500,801
20240320,105200,43858058800,69500,69500,69600,69500,1221
20240320,105100,43773120700,69600,69400,69600,69400,1561
20240320,105000,43664634700,69400,69500,69500,69400,2156
20240320,104900,43514993700,69500,69500,69600,69400,777
20240320,104800,43461018200,69500,69600,69600,69400,809
20240320,104700,43404783400,69600,69500,69600,69400,2010
20240320,104600,43265090600,69400,69500,69500,69400,1189
20240320,104500,43182554800,69400,69600,69600,69400,1106
20240320,104400,43105700300,69600,69500,69600,69400,410
20240320,104300,43077211600,69400,69400,69500,69400,908
20240320,104200,43014175700,69400,69400,69400,69300,1462
20240320,104100,42912806000,69400,69400,69500,69300,2829
20240320,104000,42716507800,69500,69600,69600,69500,2348
20240320,103900,42553233000,69600,69800,69800,69600,2026
20240320,103800,42412114600,69800,69700,69800,69600,950
20240320,103700,42345874900,69700,69500,69700,69500,1116
20240320,103600,42268194400,69600,69600,69600,69500,792
20240320,103500,42213099000,69700,69600,69900,69600,2696
20240320,103400,42025147100,69700,69500,69700,69500,2070
20240320,103300,41881208200,69500,69400,69600,69400,2202
20240320,103200,41728197300,69400,69600,69600,69400,2155
20240320,103100,41578492100,69600,69700,69700,69500,3541
20240320,103000,41331985700,69600,69600,69700,69600,1582
20240320,102900,41221761700,69600,69400,69600,69400,2050
20240320,102800,41079293100,69400,69400,69500,69300,1196
20240320,102700,40996282100,69500,69300,69500,69300,2283
20240320,102600,40837952600,69300,69300,69400,69300,4294
20240320,102500,40540294200,69300,69400,69500,69300,2191
20240320,102400,40388302200,69400,69400,69500,69300,4274
20240320,102300,40091748600,69500,69500,69500,69400,1304
20240320,102200,40001218400,69400,69400,69600,69400,1802
20240320,102100,39876080700,69400,69400,69500,69300,3446
20240320,102000,39636894700,69300,69500,69600,69300,12758
20240320,101900,38750918600,69600,69600,69700,69500,4945
20240320,101800,38406736200,69700,69600,69700,69600,2262
20240320,101700,38249261400,69600,69900,69900,69600,7612
20240320,101600,37718435900,69800,69900,70000,69800,2450
20240320,101500,37547307300,69900,69900,69900,69800,1900
20240320,101400,37414501500,69800,69800,69900,69800,1142
20240320,101300,37334781800,69900,69800,69900,69800,2062
20240320,101200,37190840100,69800,69800,69900,69800,979
20240320,101100,37122503800,69900,69800,69900,69800,802
20240320,101000,37066506700,69800,69900,70000,69800,3229
20240320,100900,36840945700,69900,70100,70200,69900,3094
20240320,100800,36624267000,70200,70000,70200,70000,1463
20240320,100700,36521677600,70000,70000,70100,70000,548
20240320,100600,36483313800,70000,70100,70200,70000,946
20240320,100500,36417018000,70000,69900,70100,69900,1973
20240320,100400,36278946500,69900,70000,70100,69800,3131
20240320,100300,36060054300,70000,69700,70100,69700,3854
20240320,100200,35790646200,69700,69700,69700,69600,8938
20240320,100100,35168170400,69700,69800,69800,69600,9108
20240320,100000,34533482000,69700,69800,69900,69700,5991
20240320,095900,34115462300,69800,70000,70100,69700,21621
20240320,095800,32604075600,70000,70200,70200,70000,7628
20240320,095700,32069506800,70200,70300,70300,70100,2122
20240320,095600,31920686600,70200,70200,70300,70100,2642
20240320,095500,31735242500,70200,70300,70400,70100,7256
20240320,095400,31225862100,70300,70300,70400,70200,2873
20240320,095300,31023973100,70300,70200,70400,70200,1305
20240320,095200,30932207400,70300,70500,70600,70200,12723
20240320,095100,30037222500,70400,70300,70500,70300,2913
20240320,095000,29832031400,70400,70500,70700,70300,11608
20240320,094900,29014250400,70600,70700,70700,70500,5110
20240320,094800,28653497500,70700,71100,71100,70600,13822
20240320,094700,27673868300,71200,71300,71400,71100,7454
20240320,094600,27143095000,71200,71200,71300,71100,1761
20240320,094500,27017652100,71100,70800,71100,70800,4515
20240320,094400,26697090900,70800,70900,70900,70700,2283
20240320,094300,26535435300,70800,71000,71000,70800,1725
20240320,094200,26413240500,70900,70900,71000,70800,1185
20240320,094100,26329254500,70900,70900,71000,70800,1410
20240320,094000,26229319700,70900,70900,71000,70800,1736
20240320,093900,26106246600,70800,70900,70900,70800,1192
20240320,093800,26021822100,70800,71000,71100,70800,2275
20240320,093700,25860401800,71000,71300,71400,71000,6583
20240320,093600,25391565400,71300,70700,71300,70700,6903
20240320,093500,24901221000,70700,70900,71000,70700,2013
20240320,093400,24758585300,70900,70700,71000,70700,2900
20240320,093300,24553070100,70700,70700,70800,70600,3779
20240320,093200,24286035700,70700,70800,70900,70600,6445
20240320,093100,23830323300,70800,70900,70900,70800,1932
20240320,093000,23693490900,70900,70900,71000,70800,1923
20240320,092900,23557222600,70900,71000,71100,70800,1759
20240320,092800,23432477100,71000,71100,71100,70900,2872
20240320,092700,23228605600,71100,71100,71200,71000,3695
20240320,092600,22965869400,71100,70800,71200,70800,5918
20240320,092500,22545432300,70900,70900,70900,70800,1497
20240320,092400,22439389100,70900,70900,71000,70800,1982
20240320,092300,22298886200,70900,71100,71300,70800,7200
20240320,092200,21787077600,71000,70700,71100,70700,7380
20240320,092100,21263723000,70800,70500,70800,70500,3102
20240320,092000,21044493700,70600,70700,70900,70500,4767
20240320,091900,20707439500,70800,71000,71000,70700,4846
20240320,091800,20364202700,71000,71100,71100,70800,7692
20240320,091700,19818580500,71100,70600,71100,70600,8022
20240320,091600,19250432600,70600,70500,70700,70500,2187
20240320,091500,19096115300,70500,70400,70700,70400,3923
20240320,091400,18819249500,70400,70000,70600,70000,5601
20240320,091300,18425344800,70000,70100,70300,70000,20748
20240320,091200,16971742700,70100,70400,70400,70000,23049
20240320,091100,15354171500,70300,70500,70700,70300,7101
20240320,091000,14853596300,70400,70400,70600,70300,7847
20240320,090900,14301283300,70400,70600,70700,70300,10218
20240320,090800,13581288000,70500,70800,70900,70500,5602
20240320,090700,13185331300,70900,71100,71200,70900,6754
20240320,090600,12705765100,71100,70400,71300,70300,17397
20240320,090500,11474415700,70600,70200,70600,70200,19825
20240320,090400,10078370000,70200,70600,70700,70200,26112
20240320,090300,8241716900,70600,71000,71100,70500,29351
20240320,090200,6165901300,70900,70800,71300,70800,12701
20240320,090100,5264271700,70800,70700,71300,70600,30199
20240320,090000,3122324700,70800,71200,71400,70600,43392