KissMeData/219420/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,201800,23538072630,8350,8350,8350,8350,13876
20240329,201700,23538072630,8350,8350,8350,8350,0
20240329,201600,23538072630,8350,8350,8350,8350,0
20240329,201500,23538072630,8350,8350,8350,8350,0
20240329,201400,23538072630,8350,8350,8350,8350,0
20240329,201300,23538072630,8350,8350,8350,8350,0
20240329,201200,23538072630,8350,8350,8350,8350,0
20240329,201100,23538072630,8350,8350,8350,8350,0
20240329,201000,23538072630,8350,8350,8350,8350,0
20240329,200900,23538072630,8350,8350,8350,8350,0
20240329,200800,23538072630,8350,8350,8350,8350,0
20240329,200700,23538072630,8350,8350,8350,8350,0
20240329,200600,23538072630,8350,8350,8350,8350,0
20240329,200500,23538072630,8350,8350,8350,8350,0
20240329,200400,23538072630,8350,8350,8350,8350,0
20240329,200300,23538072630,8350,8350,8350,8350,0
20240329,200200,23538072630,8350,8350,8350,8350,0
20240329,200100,23538072630,8350,8350,8350,8350,0
20240329,200000,23538072630,8350,8350,8350,8350,0
20240329,195900,23538072630,8350,8350,8350,8350,0
20240329,195800,23538072630,8350,8350,8350,8350,0
20240329,195700,23538072630,8350,8350,8350,8350,0
20240329,195600,23538072630,8350,8350,8350,8350,0
20240329,195500,23538072630,8350,8350,8350,8350,0
20240329,195400,23538072630,8350,8350,8350,8350,0
20240329,195300,23538072630,8350,8350,8350,8350,0
20240329,195200,23538072630,8350,8350,8350,8350,0
20240329,195100,23538072630,8350,8350,8350,8350,0
20240329,195000,23538072630,8350,8350,8350,8350,0
20240329,194900,23538072630,8350,8350,8350,8350,0
20240329,194800,23538072630,8350,8350,8350,8350,13876
20240329,194700,23538072630,8350,8350,8350,8350,0
20240329,194600,23538072630,8350,8350,8350,8350,0
20240329,194500,23538072630,8350,8350,8350,8350,0
20240329,194400,23538072630,8350,8350,8350,8350,0
20240329,194300,23538072630,8350,8350,8350,8350,0
20240329,194200,23538072630,8350,8350,8350,8350,0
20240329,194100,23538072630,8350,8350,8350,8350,0
20240329,194000,23538072630,8350,8350,8350,8350,0
20240329,193900,23538072630,8350,8350,8350,8350,0
20240329,193800,23538072630,8350,8350,8350,8350,0
20240329,193700,23538072630,8350,8350,8350,8350,0
20240329,193600,23538072630,8350,8350,8350,8350,0
20240329,193500,23538072630,8350,8350,8350,8350,0
20240329,193400,23538072630,8350,8350,8350,8350,0
20240329,193300,23538072630,8350,8350,8350,8350,0
20240329,193200,23538072630,8350,8350,8350,8350,0
20240329,193100,23538072630,8350,8350,8350,8350,0
20240329,193000,23538072630,8350,8350,8350,8350,0
20240329,192900,23538072630,8350,8350,8350,8350,0
20240329,192800,23538072630,8350,8350,8350,8350,0
20240329,192700,23538072630,8350,8350,8350,8350,0
20240329,192600,23538072630,8350,8350,8350,8350,0
20240329,192500,23538072630,8350,8350,8350,8350,0
20240329,192400,23538072630,8350,8350,8350,8350,0
20240329,192300,23538072630,8350,8350,8350,8350,0
20240329,192200,23538072630,8350,8350,8350,8350,0
20240329,192100,23538072630,8350,8350,8350,8350,0
20240329,192000,23538072630,8350,8350,8350,8350,0
20240329,191900,23538072630,8350,8350,8350,8350,0
20240329,191800,23538072630,8350,8350,8350,8350,13876
20240329,191700,23538072630,8350,8350,8350,8350,0
20240329,191600,23538072630,8350,8350,8350,8350,0
20240329,191500,23538072630,8350,8350,8350,8350,0
20240329,191400,23538072630,8350,8350,8350,8350,0
20240329,191300,23538072630,8350,8350,8350,8350,0
20240329,191200,23538072630,8350,8350,8350,8350,0
20240329,191100,23538072630,8350,8350,8350,8350,0
20240329,191000,23538072630,8350,8350,8350,8350,0
20240329,190900,23538072630,8350,8350,8350,8350,0
20240329,190800,23538072630,8350,8350,8350,8350,0
20240329,190700,23538072630,8350,8350,8350,8350,0
20240329,190600,23538072630,8350,8350,8350,8350,0
20240329,190500,23538072630,8350,8350,8350,8350,0
20240329,190400,23538072630,8350,8350,8350,8350,0
20240329,190300,23538072630,8350,8350,8350,8350,0
20240329,190200,23538072630,8350,8350,8350,8350,0
20240329,190100,23538072630,8350,8350,8350,8350,0
20240329,190000,23538072630,8350,8350,8350,8350,0
20240329,185900,23538072630,8350,8350,8350,8350,0
20240329,185800,23538072630,8350,8350,8350,8350,0
20240329,185700,23538072630,8350,8350,8350,8350,0
20240329,185600,23538072630,8350,8350,8350,8350,0
20240329,185500,23538072630,8350,8350,8350,8350,0
20240329,185400,23538072630,8350,8350,8350,8350,0
20240329,185300,23538072630,8350,8350,8350,8350,0
20240329,185200,23538072630,8350,8350,8350,8350,0
20240329,185100,23538072630,8350,8350,8350,8350,0
20240329,185000,23538072630,8350,8350,8350,8350,0
20240329,184900,23538072630,8350,8350,8350,8350,0
20240329,184800,23538072630,8350,8350,8350,8350,13876
20240329,184700,23538072630,8350,8350,8350,8350,0
20240329,184600,23538072630,8350,8350,8350,8350,0
20240329,184500,23538072630,8350,8350,8350,8350,0
20240329,184400,23538072630,8350,8350,8350,8350,0
20240329,184300,23538072630,8350,8350,8350,8350,0
20240329,184200,23538072630,8350,8350,8350,8350,0
20240329,184100,23538072630,8350,8350,8350,8350,0
20240329,184000,23538072630,8350,8350,8350,8350,0
20240329,183900,23538072630,8350,8350,8350,8350,0
20240329,183800,23538072630,8350,8350,8350,8350,0
20240329,183700,23538072630,8350,8350,8350,8350,0
20240329,183600,23538072630,8350,8350,8350,8350,0
20240329,183500,23538072630,8350,8350,8350,8350,0
20240329,183400,23538072630,8350,8350,8350,8350,0
20240329,183300,23538072630,8350,8350,8350,8350,0
20240329,183200,23538072630,8350,8350,8350,8350,0
20240329,183100,23538072630,8350,8350,8350,8350,0
20240329,183000,23538072630,8350,8350,8350,8350,0
20240329,182900,23538072630,8350,8350,8350,8350,0
20240329,182800,23538072630,8350,8350,8350,8350,0
20240329,182700,23538072630,8350,8350,8350,8350,0
20240329,182600,23538072630,8350,8350,8350,8350,0
20240329,182500,23538072630,8350,8350,8350,8350,0
20240329,182400,23538072630,8350,8350,8350,8350,0
20240329,182300,23538072630,8350,8350,8350,8350,0
20240329,182200,23538072630,8350,8350,8350,8350,0
20240329,182100,23538072630,8350,8350,8350,8350,0
20240329,182000,23538072630,8350,8350,8350,8350,0
20240329,181900,23538072630,8350,8350,8350,8350,0
20240329,181800,23538072630,8350,8350,8350,8350,13876
20240329,181700,23538072630,8350,8350,8350,8350,0
20240329,181600,23538072630,8350,8350,8350,8350,0
20240329,181500,23538072630,8350,8350,8350,8350,0
20240329,181400,23538072630,8350,8350,8350,8350,0
20240329,181300,23538072630,8350,8350,8350,8350,0
20240329,181200,23538072630,8350,8350,8350,8350,0
20240329,181100,23538072630,8350,8350,8350,8350,0
20240329,181000,23538072630,8350,8350,8350,8350,0
20240329,180900,23538072630,8350,8350,8350,8350,0
20240329,180800,23538072630,8350,8350,8350,8350,0
20240329,180700,23538072630,8350,8350,8350,8350,0
20240329,180600,23538072630,8350,8350,8350,8350,0
20240329,180500,23538072630,8350,8350,8350,8350,0
20240329,180400,23538072630,8350,8350,8350,8350,0
20240329,180300,23538072630,8350,8350,8350,8350,0
20240329,180200,23538072630,8350,8350,8350,8350,0
20240329,180100,23538072630,8350,8350,8350,8350,0
20240329,180000,23538072630,8350,8350,8350,8350,0
20240329,175900,23538072630,8350,8350,8350,8350,0
20240329,175800,23538072630,8350,8350,8350,8350,0
20240329,175700,23538072630,8350,8350,8350,8350,0
20240329,175600,23538072630,8350,8350,8350,8350,0
20240329,175500,23538072630,8350,8350,8350,8350,0
20240329,175400,23538072630,8350,8350,8350,8350,0
20240329,175300,23538072630,8350,8350,8350,8350,0
20240329,175200,23538072630,8350,8350,8350,8350,0
20240329,175100,23538072630,8350,8350,8350,8350,0
20240329,175000,23538072630,8350,8350,8350,8350,0
20240329,174900,23538072630,8350,8350,8350,8350,0
20240329,174800,23538072630,8350,8350,8350,8350,13876
20240329,174700,23538072630,8350,8350,8350,8350,0
20240329,174600,23538072630,8350,8350,8350,8350,0
20240329,174500,23538072630,8350,8350,8350,8350,0
20240329,174400,23538072630,8350,8350,8350,8350,0
20240329,174300,23538072630,8350,8350,8350,8350,0
20240329,174200,23538072630,8350,8350,8350,8350,0
20240329,174100,23538072630,8350,8350,8350,8350,0
20240329,174000,23538072630,8350,8350,8350,8350,0
20240329,173900,23538072630,8350,8350,8350,8350,0
20240329,173800,23538072630,8350,8350,8350,8350,0
20240329,173700,23538072630,8350,8350,8350,8350,0
20240329,173600,23538072630,8350,8350,8350,8350,0
20240329,173500,23538072630,8350,8350,8350,8350,0
20240329,173400,23538072630,8350,8350,8350,8350,0
20240329,173300,23538072630,8350,8350,8350,8350,0
20240329,173200,23538072630,8350,8350,8350,8350,0
20240329,173100,23538072630,8350,8350,8350,8350,0
20240329,173000,23538072630,8350,8350,8350,8350,0
20240329,172900,23538072630,8350,8350,8350,8350,0
20240329,172800,23538072630,8350,8350,8350,8350,0
20240329,172700,23538072630,8350,8350,8350,8350,0
20240329,172600,23538072630,8350,8350,8350,8350,0
20240329,172500,23538072630,8350,8350,8350,8350,0
20240329,172400,23538072630,8350,8350,8350,8350,0
20240329,172300,23538072630,8350,8350,8350,8350,0
20240329,172200,23538072630,8350,8350,8350,8350,0
20240329,172100,23538072630,8350,8350,8350,8350,0
20240329,172000,23538072630,8350,8350,8350,8350,0
20240329,171900,23538072630,8350,8350,8350,8350,0
20240329,171800,23538072630,8350,8350,8350,8350,13876
20240329,171700,23538072630,8350,8350,8350,8350,0
20240329,171600,23538072630,8350,8350,8350,8350,0
20240329,171500,23538072630,8350,8350,8350,8350,0
20240329,171400,23538072630,8350,8350,8350,8350,0
20240329,171300,23538072630,8350,8350,8350,8350,0
20240329,171200,23538072630,8350,8350,8350,8350,0
20240329,171100,23538072630,8350,8350,8350,8350,0
20240329,171000,23538072630,8350,8350,8350,8350,0
20240329,170900,23538072630,8350,8350,8350,8350,0
20240329,170800,23538072630,8350,8350,8350,8350,0
20240329,170700,23538072630,8350,8350,8350,8350,0
20240329,170600,23538072630,8350,8350,8350,8350,0
20240329,170500,23538072630,8350,8350,8350,8350,0
20240329,170400,23538072630,8350,8350,8350,8350,0
20240329,170300,23538072630,8350,8350,8350,8350,0
20240329,170200,23538072630,8350,8350,8350,8350,0
20240329,170100,23538072630,8350,8350,8350,8350,0
20240329,170000,23538072630,8350,8350,8350,8350,0
20240329,165900,23538072630,8350,8350,8350,8350,0
20240329,165800,23538072630,8350,8350,8350,8350,0
20240329,165700,23538072630,8350,8350,8350,8350,0
20240329,165600,23538072630,8350,8350,8350,8350,0
20240329,165500,23538072630,8350,8350,8350,8350,0
20240329,165400,23538072630,8350,8350,8350,8350,0
20240329,165300,23538072630,8350,8350,8350,8350,0
20240329,165200,23538072630,8350,8350,8350,8350,0
20240329,165100,23538072630,8350,8350,8350,8350,0
20240329,165000,23538072630,8350,8350,8350,8350,0
20240329,164900,23538072630,8350,8350,8350,8350,0
20240329,164800,23538072630,8350,8350,8350,8350,13876
20240329,164700,23538072630,8350,8350,8350,8350,0
20240329,164600,23538072630,8350,8350,8350,8350,0
20240329,164500,23538072630,8350,8350,8350,8350,0
20240329,164400,23538072630,8350,8350,8350,8350,0
20240329,164300,23538072630,8350,8350,8350,8350,0
20240329,164200,23538072630,8350,8350,8350,8350,0
20240329,164100,23538072630,8350,8350,8350,8350,0
20240329,164000,23538072630,8350,8350,8350,8350,0
20240329,163900,23538072630,8350,8350,8350,8350,0
20240329,163800,23538072630,8350,8350,8350,8350,0
20240329,163700,23538072630,8350,8350,8350,8350,0
20240329,163600,23538072630,8350,8350,8350,8350,0
20240329,163500,23538072630,8350,8350,8350,8350,0
20240329,163400,23538072630,8350,8350,8350,8350,0
20240329,163300,23538072630,8350,8350,8350,8350,0
20240329,163200,23538072630,8350,8350,8350,8350,0
20240329,163100,23538072630,8350,8350,8350,8350,0
20240329,163000,23538072630,8350,8350,8350,8350,0
20240329,162900,23538072630,8350,8350,8350,8350,0
20240329,162800,23538072630,8350,8350,8350,8350,0
20240329,162700,23538072630,8350,8350,8350,8350,0
20240329,162600,23538072630,8350,8350,8350,8350,0
20240329,162500,23538072630,8350,8350,8350,8350,0
20240329,162400,23538072630,8350,8350,8350,8350,0
20240329,162300,23538072630,8350,8350,8350,8350,0
20240329,162200,23538072630,8350,8350,8350,8350,0
20240329,162100,23538072630,8350,8350,8350,8350,0
20240329,162000,23538072630,8350,8350,8350,8350,0
20240329,161900,23538072630,8350,8350,8350,8350,0
20240329,161800,23538072630,8350,8350,8350,8350,13876
20240329,161700,23538072630,8350,8350,8350,8350,0
20240329,161600,23538072630,8350,8350,8350,8350,0
20240329,161500,23538072630,8350,8350,8350,8350,0
20240329,161400,23538072630,8350,8350,8350,8350,0
20240329,161300,23538072630,8350,8350,8350,8350,0
20240329,161200,23538072630,8350,8350,8350,8350,0
20240329,161100,23538072630,8350,8350,8350,8350,0
20240329,161000,23538072630,8350,8350,8350,8350,0
20240329,160900,23538072630,8350,8350,8350,8350,0
20240329,160800,23538072630,8350,8350,8350,8350,0
20240329,160700,23538072630,8350,8350,8350,8350,0
20240329,160600,23538072630,8350,8350,8350,8350,0
20240329,160500,23538072630,8350,8350,8350,8350,0
20240329,160400,23538072630,8350,8350,8350,8350,0
20240329,160300,23538072630,8350,8350,8350,8350,0
20240329,160200,23538072630,8350,8350,8350,8350,0
20240329,160100,23538072630,8350,8350,8350,8350,0
20240329,160000,23538072630,8350,8350,8350,8350,0
20240329,155900,23538072630,8350,8350,8350,8350,0
20240329,155800,23538072630,8350,8350,8350,8350,0
20240329,155700,23538072630,8350,8350,8350,8350,0
20240329,155600,23538072630,8350,8350,8350,8350,0
20240329,155500,23538072630,8350,8350,8350,8350,0
20240329,155400,23538072630,8350,8350,8350,8350,0
20240329,155300,23538072630,8350,8350,8350,8350,0
20240329,155200,23538072630,8350,8350,8350,8350,0
20240329,155100,23538072630,8350,8350,8350,8350,0
20240329,155000,23538072630,8350,8350,8350,8350,0
20240329,154900,23538072630,8350,8350,8350,8350,0
20240329,154800,23538072630,8350,8350,8350,8350,13876
20240329,154700,23538072630,8350,8350,8350,8350,0
20240329,154600,23538072630,8350,8350,8350,8350,0
20240329,154500,23538072630,8350,8350,8350,8350,0
20240329,154400,23538072630,8350,8350,8350,8350,0
20240329,154300,23538072630,8350,8350,8350,8350,0
20240329,154200,23538072630,8350,8350,8350,8350,0
20240329,154100,23538072630,8350,8350,8350,8350,0
20240329,154000,23538072630,8350,8350,8350,8350,0
20240329,153900,23538072630,8350,8350,8350,8350,0
20240329,153800,23538072630,8350,8350,8350,8350,0
20240329,153700,23538072630,8350,8350,8350,8350,0
20240329,153600,23538072630,8350,8350,8350,8350,0
20240329,153500,23538072630,8350,8350,8350,8350,0
20240329,153400,23538072630,8350,8350,8350,8350,0
20240329,153300,23538072630,8350,8350,8350,8350,0
20240329,153200,23538072630,8350,8350,8350,8350,0
20240329,153100,23538072630,8350,8350,8350,8350,0
20240329,153000,23538072630,8350,8350,8350,8350,13876
20240329,152900,23422208030,8360,8360,8360,8360,0
20240329,152800,23422208030,8360,8360,8360,8360,0
20240329,152700,23422208030,8360,8360,8360,8360,0
20240329,152600,23422208030,8360,8360,8360,8360,0
20240329,152500,23422208030,8360,8360,8360,8360,0
20240329,152400,23422208030,8360,8360,8360,8360,0
20240329,152300,23422208030,8360,8360,8360,8360,0
20240329,152200,23422208030,8360,8360,8360,8360,0
20240329,152100,23422208030,8360,8360,8360,8360,0
20240329,152000,23422208030,8360,8360,8360,8360,0
20240329,151900,23422208030,8360,8350,8370,8330,4947
20240329,151800,23380931890,8340,8340,8370,8320,1810
20240329,151700,23365856590,8320,8350,8380,8320,10465
20240329,151600,23278592260,8350,8360,8360,8350,1555
20240329,151500,23265605000,8360,8360,8360,8360,2875
20240329,151400,23241570000,8360,8390,8390,8350,3137
20240329,151300,23215340200,8390,8370,8390,8370,691
20240329,151200,23209542730,8360,8390,8390,8360,3134
20240329,151100,23183291330,8390,8400,8400,8390,1054
20240329,151000,23174446820,8390,8390,8430,8380,508
20240329,150900,23170180970,8390,8390,8410,8390,400
20240329,150800,23166820050,8390,8420,8420,8390,734
20240329,150700,23160661760,8420,8440,8440,8380,3539
20240329,150600,23130958690,8400,8430,8460,8400,1561
20240329,150500,23117803680,8460,8430,8470,8430,649
20240329,150400,23112323020,8410,8480,8490,8410,2528
20240329,150300,23091003010,8440,8480,8540,8440,17064
20240329,150200,22945971260,8480,8400,8480,8370,8815
20240329,150100,22871736530,8400,8410,8410,8390,396
20240329,150000,22868413000,8390,8380,8430,8380,879
20240329,145900,22861043670,8380,8400,8450,8360,3117
20240329,145800,22834867290,8400,8430,8450,8400,642
20240329,145700,22829463070,8430,8440,8440,8400,707
20240329,145600,22823503340,8450,8420,8450,8410,250
20240329,145500,22821396340,8420,8450,8450,8420,1509
20240329,145400,22808687560,8460,8430,8460,8390,1653
20240329,145300,22794706070,8460,8390,8460,8360,5214
20240329,145200,22750855440,8390,8390,8390,8350,366
20240329,145100,22747790500,8340,8360,8390,8340,1656
20240329,145000,22733960740,8350,8350,8350,8340,411
20240329,144900,22730528900,8340,8360,8390,8340,1437
20240329,144800,22718523340,8360,8390,8390,8350,1008
20240329,144700,22710085080,8390,8350,8400,8340,1190
20240329,144600,22700108800,8350,8340,8350,8320,3540
20240329,144500,22670602170,8350,8340,8360,8330,3899
20240329,144400,22638098280,8340,8360,8370,8330,6254
20240329,144300,22585887970,8360,8380,8390,8360,2568
20240329,144200,22564385710,8390,8390,8400,8370,4613
20240329,144100,22525725680,8390,8400,8400,8380,3307
20240329,144000,22497998210,8380,8400,8400,8380,3133
20240329,143900,22471726890,8400,8410,8410,8380,4570
20240329,143800,22433345730,8410,8400,8410,8400,1587
20240329,143700,22420011580,8400,8420,8420,8400,2160
20240329,143600,22401861120,8410,8410,8430,8410,508
20240329,143500,22397582980,8410,8430,8430,8400,3078
20240329,143400,22371681760,8430,8440,8440,8410,1965
20240329,143300,22355140770,8430,8450,8450,8430,178
20240329,143200,22353639450,8460,8460,8460,8430,978
20240329,143100,22345376950,8430,8430,8430,8430,4396
20240329,143000,22308318670,8470,8430,8470,8420,528
20240329,142900,22303871860,8420,8470,8470,8420,168
20240329,142800,22302456900,8470,8430,8470,8410,12834
20240329,142700,22194384340,8430,8470,8470,8430,2022
20240329,142600,22177328790,8430,8470,8470,8430,1444
20240329,142500,22165108870,8470,8490,8490,8470,1023
20240329,142400,22156432940,8490,8470,8490,8470,175
20240329,142300,22154947420,8470,8480,8490,8470,2639
20240329,142200,22132577720,8470,8440,8470,8430,1760
20240329,142100,22117715360,8440,8440,8440,8440,174
20240329,142000,22116246800,8440,8440,8480,8440,77
20240329,141900,22115594200,8480,8420,8480,8420,1205
20240329,141800,22105411700,8420,8440,8470,8410,1595
20240329,141700,22091973270,8420,8430,8440,8420,428
20240329,141600,22088367370,8430,8480,8490,8430,1269
20240329,141500,22077609140,8480,8480,8480,8400,5705
20240329,141400,22029417270,8480,8500,8500,8480,556
20240329,141300,22024698680,8500,8470,8500,8470,1489
20240329,141200,22012046080,8500,8490,8500,8450,1438
20240329,141100,21999859100,8460,8460,8490,8460,149
20240329,141000,21998597210,8460,8480,8480,8440,366
20240329,140900,21995495470,8480,8490,8490,8420,1923
20240329,140800,21979210070,8490,8470,8500,8470,1029
20240329,140700,21970476730,8470,8440,8470,8400,9079
20240329,140600,21894038950,8440,8490,8490,8430,4225
20240329,140500,21858331560,8480,8500,8520,8480,6244
20240329,140400,21805325640,8500,8540,8540,8500,1153
20240329,140300,21795500710,8540,8530,8540,8510,2735
20240329,140200,21772172610,8530,8510,8530,8510,812
20240329,140100,21765254850,8510,8500,8510,8500,1022
20240329,140000,21756564910,8500,8510,8520,8500,828
20240329,135900,21749519590,8520,8510,8530,8500,631
20240329,135800,21744148710,8490,8500,8510,8480,2755
20240329,135700,21720751070,8500,8530,8540,8500,3178
20240329,135600,21693661100,8540,8560,8560,8530,879
20240329,135500,21686154170,8560,8570,8570,8550,739
20240329,135400,21679828520,8570,8570,8590,8560,2874
20240329,135300,21655208190,8570,8540,8570,8520,1138
20240329,135200,21645490950,8540,8570,8570,8520,2658
20240329,135100,21622748310,8570,8580,8590,8570,1186
20240329,135000,21612570920,8590,8560,8590,8510,10109
20240329,134900,21526188510,8560,8560,8590,8540,1624
20240329,134800,21512271380,8560,8530,8560,8500,1897
20240329,134700,21496117610,8530,8590,8600,8530,10630
20240329,134600,21404963250,8600,8580,8620,8550,8017
20240329,134500,21336068620,8600,8540,8630,8530,9475
20240329,134400,21254672270,8550,8550,8560,8530,1069
20240329,134300,21245540620,8550,8520,8560,8510,1518
20240329,134200,21232591800,8550,8530,8550,8500,3721
20240329,134100,21200860020,8520,8510,8530,8510,933
20240329,134000,21192909350,8480,8450,8520,8450,1387
20240329,133900,21181115200,8450,8450,8460,8450,848
20240329,133800,21173949560,8450,8440,8480,8440,304
20240329,133700,21171380020,8440,8480,8480,8440,2840
20240329,133600,21147358270,8470,8480,8490,8460,1665
20240329,133500,21133237900,8470,8470,8500,8470,1635
20240329,133400,21119373320,8470,8530,8530,8450,4474
20240329,133300,21081430540,8520,8540,8550,8520,1621
20240329,133200,21067589680,8550,8520,8570,8510,3146
20240329,133100,21040707740,8520,8510,8600,8500,12505
20240329,133000,20933739940,8510,8560,8570,8510,7504
20240329,132900,20869713510,8510,8600,8600,8480,10586
20240329,132800,20779305210,8600,8680,8680,8460,33315
20240329,132700,20493138120,8680,8470,8700,8460,53279
20240329,132600,20034618840,8460,8470,8480,8460,3216
20240329,132500,20007400960,8470,8470,8480,8460,1314
20240329,132400,19996274940,8470,8480,8480,8460,1775
20240329,132300,19981249230,8480,8440,8500,8440,8863
20240329,132200,19906116270,8440,8420,8450,8420,1047
20240329,132100,19897282060,8420,8420,8420,8400,2069
20240329,132000,19879886150,8420,8420,8440,8420,1932
20240329,131900,19863599040,8410,8370,8410,8370,2912
20240329,131800,19839163360,8360,8370,8370,8360,618
20240329,131700,19833995700,8360,8370,8380,8360,1406
20240329,131600,19822235290,8370,8380,8380,8370,5110
20240329,131500,19779439490,8380,8410,8410,8380,819
20240329,131400,19772571670,8380,8430,8430,8380,8122
20240329,131300,19704347730,8420,8410,8440,8390,2027
20240329,131200,19687269530,8390,8380,8410,8380,772
20240329,131100,19680785410,8390,8410,8410,8370,2218
20240329,131000,19662195780,8390,8400,8430,8380,1337
20240329,130900,19650964410,8380,8400,8430,8380,3742
20240329,130800,19619509610,8420,8420,8420,8390,2275
20240329,130700,19600376810,8390,8420,8420,8390,1083
20240329,130600,19591278890,8400,8400,8430,8400,1036
20240329,130500,19582555590,8420,8390,8420,8380,1145
20240329,130400,19572941380,8390,8390,8400,8380,659
20240329,130300,19567415400,8390,8390,8400,8380,2179
20240329,130200,19549132700,8430,8400,8430,8380,1669
20240329,130100,19535132370,8440,8410,8440,8400,28
20240329,130000,19534896980,8400,8410,8410,8400,1764
20240329,125900,19520077360,8410,8410,8440,8410,857
20240329,125800,19512865910,8420,8440,8440,8400,1785
20240329,125700,19497840980,8440,8450,8450,8440,296
20240329,125600,19495342640,8460,8450,8460,8430,1559
20240329,125500,19482168330,8460,8460,8460,8450,565
20240329,125400,19477393890,8450,8460,8470,8440,4544
20240329,125300,19438987530,8450,8440,8460,8440,2615
20240329,125200,19416893410,8450,8420,8460,8420,827
20240329,125100,19409922180,8420,8430,8430,8420,467
20240329,125000,19405990030,8430,8420,8440,8420,352
20240329,124900,19403023790,8420,8420,8430,8420,1243
20240329,124800,19392552010,8420,8440,8460,8420,2711
20240329,124700,19369665120,8430,8420,8440,8420,1707
20240329,124600,19355269770,8420,8400,8420,8390,2012
20240329,124500,19338381490,8400,8400,8440,8400,1780
20240329,124400,19323416490,8400,8420,8450,8400,1970
20240329,124300,19306818630,8420,8480,8500,8370,14572
20240329,124200,19184203470,8480,8460,8560,8450,20071
20240329,124100,19013270730,8460,8410,8460,8410,3307
20240329,124000,18985363840,8410,8400,8410,8390,1448
20240329,123900,18973205100,8390,8420,8420,8390,1181
20240329,123800,18963289770,8400,8410,8410,8400,774
20240329,123700,18956788070,8420,8390,8420,8390,2231
20240329,123600,18938064420,8420,8410,8420,8380,1647
20240329,123500,18924236420,8420,8440,8460,8410,3410
20240329,123400,18895470680,8440,8390,8440,8380,2664
20240329,123300,18873083710,8370,8440,8480,8370,7380
20240329,123200,18810880870,8430,8400,8440,8400,1447
20240329,123100,18798698850,8390,8370,8390,8370,1003
20240329,123000,18790293710,8380,8380,8380,8370,1159
20240329,122900,18780581300,8390,8390,8390,8380,560
20240329,122800,18775883080,8370,8380,8380,8370,811
20240329,122700,18769089180,8380,8380,8380,8370,180
20240329,122600,18767581160,8380,8380,8380,8370,798
20240329,122500,18760895110,8370,8380,8380,8370,115
20240329,122400,18759931430,8370,8370,8390,8370,703
20240329,122300,18754045470,8370,8370,8370,8360,3816
20240329,122200,18722107680,8360,8360,8370,8360,1146
20240329,122100,18712522340,8360,8370,8370,8350,3201
20240329,122000,18685764790,8370,8370,8390,8370,644
20240329,121900,18680368990,8370,8410,8410,8370,4348
20240329,121800,18643873870,8400,8400,8410,8400,2828
20240329,121700,18620094510,8410,8410,8410,8390,1012
20240329,121600,18611595260,8400,8400,8440,8380,2298
20240329,121500,18592286150,8380,8390,8410,8370,4165
20240329,121400,18557365060,8410,8420,8420,8390,2013
20240329,121300,18540464570,8390,8420,8430,8390,2263
20240329,121200,18521412780,8400,8430,8430,8380,2937
20240329,121100,18496742250,8410,8400,8440,8390,5897
20240329,121000,18447156180,8410,8430,8430,8390,2592
20240329,120900,18425349010,8410,8390,8440,8360,4644
20240329,120800,18386268130,8360,8380,8400,8350,1646
20240329,120700,18372495760,8400,8420,8420,8330,4193
20240329,120600,18337460120,8420,8450,8450,8350,4339
20240329,120500,18301163270,8380,8390,8390,8320,16418
20240329,120400,18163997850,8380,8430,8450,8380,5685
20240329,120300,18116207090,8430,8480,8480,8430,3823
20240329,120200,18083911600,8480,8460,8480,8430,5528
20240329,120100,18037250590,8470,8480,8490,8460,2260
20240329,120000,18018096120,8490,8550,8550,8470,14184
20240329,115900,17897363440,8530,8430,8570,8420,21985
20240329,115800,17710354270,8430,8430,8470,8430,4969
20240329,115700,17668340740,8420,8470,8480,8420,11166
20240329,115600,17573997140,8470,8400,8480,8400,21590
20240329,115500,17391445290,8410,8410,8420,8380,10027
20240329,115400,17307175270,8390,8340,8410,8330,12023
20240329,115300,17206478630,8320,8320,8330,8300,9712
20240329,115200,17125750130,8330,8360,8360,8300,9644
20240329,115100,17045601680,8340,8320,8380,8300,10797
20240329,115000,16955640440,8320,8420,8430,8300,41102
20240329,114900,16612756740,8420,8450,8460,8420,7098
20240329,114800,16552815330,8440,8410,8460,8400,7910
20240329,114700,16486072870,8400,8430,8460,8380,17202
20240329,114600,16341473100,8460,8440,8460,8390,6845
20240329,114500,16283749700,8430,8400,8440,8380,4285
20240329,114400,16247741090,8400,8410,8430,8380,6153
20240329,114300,16196060860,8410,8430,8440,8380,6235
20240329,114200,16143764080,8440,8390,8440,8380,12986
20240329,114100,16034696670,8390,8440,8440,8360,16907
20240329,114000,15892717760,8440,8450,8460,8420,10597
20240329,113900,15803340000,8450,8370,8490,8360,22899
20240329,113800,15609927250,8390,8450,8470,8360,29968
20240329,113700,15357871750,8440,8440,8490,8410,27847
20240329,113600,15122920800,8460,8520,8580,8430,34989
20240329,113500,14826066300,8500,8590,8590,8490,34951
20240329,113400,14528010530,8580,8600,8620,8560,12410
20240329,113300,14421553070,8620,8710,8710,8560,29986
20240329,113200,14162340840,8710,8630,8740,8530,40093
20240329,113100,13817312790,8630,8720,8720,8600,26475
20240329,113000,13588443740,8720,8540,8730,8530,69327
20240329,112900,12990905030,8540,8600,8650,8460,81482
20240329,112800,12294642850,8600,8750,8840,8530,115988
20240329,112700,11291281350,8750,8830,8900,8720,87591
20240329,112600,10518702320,8820,8870,8910,8750,146678
20240329,112500,9222697530,8880,8950,8990,8830,139252
20240329,112400,7979900410,8900,8900,8900,8900,0
20240329,112300,7979900410,8900,8810,8900,8780,116795
20240329,112200,6945236060,8810,8470,8880,8450,195084
20240329,112100,5241064490,8480,8600,8700,8440,151606
20240329,112000,3939858000,8590,8460,8600,8370,108064
20240329,111900,3022011440,8420,8280,8550,8240,122550
20240329,111800,1989085410,8200,8150,8300,8150,15781
20240329,111700,1858965170,8160,8160,8160,8160,718
20240329,111600,1853106290,8160,8170,8180,8160,306
20240329,111500,1850605450,8180,8180,8180,8180,244
20240329,111400,1848609530,8180,8190,8190,8180,127
20240329,111300,1847570200,8190,8180,8190,8180,176
20240329,111200,1846129090,8190,8180,8190,8160,2276
20240329,111100,1827541640,8190,8210,8210,8190,2135
20240329,111000,1810047500,8210,8200,8220,8200,481
20240329,110900,1806099930,8210,8210,8220,8200,2693
20240329,110800,1784003270,8210,8210,8220,8210,412
20240329,110700,1780619650,8210,8220,8240,8210,720
20240329,110600,1774704250,8220,8250,8250,8210,1376
20240329,110500,1763389820,8240,8240,8260,8230,655
20240329,110400,1757988610,8240,8220,8240,8210,2019
20240329,110300,1741404480,8220,8240,8250,8220,3111
20240329,110200,1715761260,8240,8240,8240,8230,2233
20240329,110100,1697364150,8240,8210,8240,8200,4066
20240329,110000,1663973350,8210,8180,8210,8160,1732
20240329,105900,1649796220,8150,8180,8180,8150,1328
20240329,105800,1638952410,8180,8160,8180,8150,381
20240329,105700,1635840170,8160,8170,8170,8160,433
20240329,105600,1632304680,8180,8180,8180,8180,111
20240329,105500,1631396700,8180,8170,8180,8170,70
20240329,105400,1630824780,8170,8150,8170,8150,271
20240329,105300,1628613820,8150,8150,8160,8150,289
20240329,105200,1626258460,8160,8170,8170,8140,3382
20240329,105100,1598683030,8170,8180,8180,8170,557
20240329,105000,1594129740,8190,8160,8190,8160,2189
20240329,104900,1576253010,8160,8170,8180,8160,2556
20240329,104800,1555374290,8170,8170,8180,8170,833
20240329,104700,1548567170,8170,8170,8180,8170,197
20240329,104600,1546956540,8170,8180,8190,8170,488
20240329,104500,1542968410,8180,8180,8190,8180,785
20240329,104400,1536547090,8210,8190,8210,8180,2708
20240329,104300,1514382410,8190,8210,8210,8190,541
20240329,104200,1509949660,8220,8200,8220,8200,563
20240329,104100,1505330220,8200,8210,8210,8190,339
20240329,104000,1502551340,8220,8200,8220,8180,2590
20240329,103900,1481317710,8200,8230,8250,8200,7852
20240329,103800,1416733140,8210,8190,8230,8190,6086
20240329,103700,1366778250,8190,8150,8190,8150,1997
20240329,103600,1350438030,8150,8180,8180,8140,1067
20240329,103500,1341730220,8180,8180,8180,8180,271
20240329,103400,1339513440,8180,8150,8180,8130,3631
20240329,103300,1309897510,8160,8150,8160,8120,967
20240329,103200,1302035230,8150,8140,8150,8110,434
20240329,103100,1298508260,8110,8140,8140,8110,2949
20240329,103000,1274528090,8140,8170,8170,8140,4379
20240329,102900,1238813290,8170,8180,8190,8170,1238
20240329,102800,1228690810,8180,8180,8190,8170,3109
20240329,102700,1203253370,8170,8160,8170,8150,2022
20240329,102600,1186761810,8160,8140,8160,8140,1945
20240329,102500,1170909500,8130,8130,8130,8120,605
20240329,102400,1165994850,8140,8140,8150,8140,144
20240329,102300,1164822590,8150,8150,8160,8130,1457
20240329,102200,1152963810,8140,8140,8150,8140,3219
20240329,102100,1126751140,8150,8140,8150,8130,855
20240329,102000,1119788620,8140,8140,8140,8130,1460
20240329,101900,1107907060,8140,8130,8140,8120,11376
20240329,101800,1015422240,8130,8120,8130,8110,397
20240329,101700,1012196820,8120,8100,8120,8090,2049
20240329,101600,995585180,8100,8090,8100,8090,642
20240329,101500,990388890,8100,8090,8110,8090,532
20240329,101400,986079690,8100,8070,8100,8070,1015
20240329,101300,977874900,8070,8080,8080,8070,1131
20240329,101200,968743020,8080,8100,8100,8080,1170
20240329,101100,959287800,8100,8100,8100,8090,143
20240329,101000,958130160,8100,8100,8100,8090,567
20240329,100900,953538850,8090,8080,8090,8080,257
20240329,100800,951459920,8080,8070,8080,8070,269
20240329,100700,949288590,8070,8100,8100,8070,242
20240329,100600,947334140,8080,8120,8120,8080,3395
20240329,100500,919828350,8120,8090,8120,8090,299
20240329,100400,917401940,8110,8100,8120,8100,1433
20240329,100300,905788760,8110,8090,8110,8090,1446
20240329,100200,894072120,8100,8070,8100,8070,2397
20240329,100100,874677650,8100,8100,8100,8100,522
20240329,100000,870449450,8100,8070,8100,8070,2120
20240329,095900,853304490,8060,8070,8080,8060,2683
20240329,095800,831643130,8050,8070,8070,8050,221
20240329,095700,829859920,8070,8060,8080,8060,1238
20240329,095600,819867310,8030,8030,8060,8030,3538
20240329,095500,791447660,8030,8020,8030,8020,282
20240329,095400,789186000,8020,8020,8020,8020,37
20240329,095300,788889260,8020,8030,8030,8020,554
20240329,095200,784445180,8030,8030,8030,8030,10
20240329,095100,784364880,8020,8030,8030,8020,783
20240329,095000,778085170,8020,8050,8050,8020,105
20240329,094900,777241570,8040,8010,8050,8010,138
20240329,094800,776132450,8010,8010,8020,8000,2568
20240329,094700,755565040,8010,8020,8020,8010,597
20240329,094600,750782960,8020,8020,8020,8020,335
20240329,094500,748096260,8020,8020,8020,8010,850
20240329,094400,741286220,8020,8030,8030,8010,1521
20240329,094300,729087040,8030,8030,8040,8030,2525
20240329,094200,708811280,8040,8060,8060,8040,1100
20240329,094100,699961110,8050,8050,8070,8050,3473
20240329,094000,671998090,8050,8040,8050,8040,2017
20240329,093900,655780590,8040,8030,8040,8030,1165
20240329,093800,646419150,8030,8040,8040,8030,29
20240329,093700,646186020,8030,8040,8040,8030,352
20240329,093600,643359450,8040,8040,8040,8020,1222
20240329,093500,633534890,8040,8020,8040,8020,748
20240329,093400,627529590,8020,8020,8020,8020,1018
20240329,093300,619365230,8030,8020,8030,8020,257
20240329,093200,617303040,8010,8040,8040,8010,2735
20240329,093100,595370100,8030,8020,8030,8020,1024
20240329,093000,587149530,8020,8030,8030,8020,286
20240329,092900,584855730,8020,8020,8020,8010,159
20240329,092800,583580950,8010,8010,8020,8010,667
20240329,092700,578237780,8020,8030,8030,8020,233
20240329,092600,576368620,8030,8030,8040,8020,1007
20240329,092500,568281200,8030,8000,8030,8000,987
20240329,092400,560357840,8020,8020,8030,8020,141
20240329,092300,559226770,8020,8000,8020,7990,1079
20240329,092200,550600550,8000,8020,8020,8000,803
20240329,092100,544176350,8000,8020,8020,8000,552
20240329,092000,539757750,8020,8010,8020,7990,2323
20240329,091900,521173130,8020,8010,8020,8010,333
20240329,091800,518505670,8000,8010,8040,8000,3075
20240329,091700,493901740,8050,8030,8050,8010,1655
20240329,091600,480641010,8050,8050,8050,8030,1642
20240329,091500,467423110,8050,8060,8080,8050,1977
20240329,091400,451493220,8060,8050,8080,8040,2374
20240329,091300,432352920,8050,8030,8050,8000,1514
20240329,091200,420204950,8010,8010,8040,7980,2382
20240329,091100,401123170,8020,8000,8030,7970,5077
20240329,091000,360589570,8000,8030,8030,7980,1113
20240329,090900,351696830,8000,8030,8050,8000,6542
20240329,090800,299329200,8030,8080,8090,8010,2149
20240329,090700,282080940,8090,8130,8130,8030,4811
20240329,090600,243206570,8140,8090,8140,8090,4224
20240329,090500,208916070,8090,8100,8100,8070,1245
20240329,090400,198857420,8100,8090,8100,8070,1647
20240329,090300,185553810,8090,8080,8090,8050,4279
20240329,090200,151057880,8080,8120,8120,8070,3223
20240329,090100,124974450,8120,8100,8120,8080,4424
20240329,090000,89104830,8100,8100,8110,8050,11015