KissMeData/241710/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,204700,3629024250,33000,33000,33000,33000,1660
20240321,204600,3629024250,33000,33000,33000,33000,0
20240321,204500,3629024250,33000,33000,33000,33000,0
20240321,204400,3629024250,33000,33000,33000,33000,0
20240321,204300,3629024250,33000,33000,33000,33000,0
20240321,204200,3629024250,33000,33000,33000,33000,0
20240321,204100,3629024250,33000,33000,33000,33000,0
20240321,204000,3629024250,33000,33000,33000,33000,0
20240321,203900,3629024250,33000,33000,33000,33000,0
20240321,203800,3629024250,33000,33000,33000,33000,0
20240321,203700,3629024250,33000,33000,33000,33000,0
20240321,203600,3629024250,33000,33000,33000,33000,0
20240321,203500,3629024250,33000,33000,33000,33000,0
20240321,203400,3629024250,33000,33000,33000,33000,0
20240321,203300,3629024250,33000,33000,33000,33000,0
20240321,203200,3629024250,33000,33000,33000,33000,0
20240321,203100,3629024250,33000,33000,33000,33000,0
20240321,203000,3629024250,33000,33000,33000,33000,0
20240321,202900,3629024250,33000,33000,33000,33000,0
20240321,202800,3629024250,33000,33000,33000,33000,0
20240321,202700,3629024250,33000,33000,33000,33000,0
20240321,202600,3629024250,33000,33000,33000,33000,0
20240321,202500,3629024250,33000,33000,33000,33000,0
20240321,202400,3629024250,33000,33000,33000,33000,0
20240321,202300,3629024250,33000,33000,33000,33000,0
20240321,202200,3629024250,33000,33000,33000,33000,0
20240321,202100,3629024250,33000,33000,33000,33000,0
20240321,202000,3629024250,33000,33000,33000,33000,0
20240321,201900,3629024250,33000,33000,33000,33000,0
20240321,201800,3629024250,33000,33000,33000,33000,0
20240321,201700,3629024250,33000,33000,33000,33000,1660
20240321,201600,3629024250,33000,33000,33000,33000,0
20240321,201500,3629024250,33000,33000,33000,33000,0
20240321,201400,3629024250,33000,33000,33000,33000,0
20240321,201300,3629024250,33000,33000,33000,33000,0
20240321,201200,3629024250,33000,33000,33000,33000,0
20240321,201100,3629024250,33000,33000,33000,33000,0
20240321,201000,3629024250,33000,33000,33000,33000,0
20240321,200900,3629024250,33000,33000,33000,33000,0
20240321,200800,3629024250,33000,33000,33000,33000,0
20240321,200700,3629024250,33000,33000,33000,33000,0
20240321,200600,3629024250,33000,33000,33000,33000,0
20240321,200500,3629024250,33000,33000,33000,33000,0
20240321,200400,3629024250,33000,33000,33000,33000,0
20240321,200300,3629024250,33000,33000,33000,33000,0
20240321,200200,3629024250,33000,33000,33000,33000,0
20240321,200100,3629024250,33000,33000,33000,33000,0
20240321,200000,3629024250,33000,33000,33000,33000,0
20240321,195900,3629024250,33000,33000,33000,33000,0
20240321,195800,3629024250,33000,33000,33000,33000,0
20240321,195700,3629024250,33000,33000,33000,33000,0
20240321,195600,3629024250,33000,33000,33000,33000,0
20240321,195500,3629024250,33000,33000,33000,33000,0
20240321,195400,3629024250,33000,33000,33000,33000,0
20240321,195300,3629024250,33000,33000,33000,33000,0
20240321,195200,3629024250,33000,33000,33000,33000,0
20240321,195100,3629024250,33000,33000,33000,33000,0
20240321,195000,3629024250,33000,33000,33000,33000,0
20240321,194900,3629024250,33000,33000,33000,33000,0
20240321,194800,3629024250,33000,33000,33000,33000,0
20240321,194700,3629024250,33000,33000,33000,33000,1660
20240321,194600,3629024250,33000,33000,33000,33000,0
20240321,194500,3629024250,33000,33000,33000,33000,0
20240321,194400,3629024250,33000,33000,33000,33000,0
20240321,194300,3629024250,33000,33000,33000,33000,0
20240321,194200,3629024250,33000,33000,33000,33000,0
20240321,194100,3629024250,33000,33000,33000,33000,0
20240321,194000,3629024250,33000,33000,33000,33000,0
20240321,193900,3629024250,33000,33000,33000,33000,0
20240321,193800,3629024250,33000,33000,33000,33000,0
20240321,193700,3629024250,33000,33000,33000,33000,0
20240321,193600,3629024250,33000,33000,33000,33000,0
20240321,193500,3629024250,33000,33000,33000,33000,0
20240321,193400,3629024250,33000,33000,33000,33000,0
20240321,193300,3629024250,33000,33000,33000,33000,0
20240321,193200,3629024250,33000,33000,33000,33000,0
20240321,193100,3629024250,33000,33000,33000,33000,0
20240321,193000,3629024250,33000,33000,33000,33000,0
20240321,192900,3629024250,33000,33000,33000,33000,0
20240321,192800,3629024250,33000,33000,33000,33000,0
20240321,192700,3629024250,33000,33000,33000,33000,0
20240321,192600,3629024250,33000,33000,33000,33000,0
20240321,192500,3629024250,33000,33000,33000,33000,0
20240321,192400,3629024250,33000,33000,33000,33000,0
20240321,192300,3629024250,33000,33000,33000,33000,0
20240321,192200,3629024250,33000,33000,33000,33000,0
20240321,192100,3629024250,33000,33000,33000,33000,0
20240321,192000,3629024250,33000,33000,33000,33000,0
20240321,191900,3629024250,33000,33000,33000,33000,0
20240321,191800,3629024250,33000,33000,33000,33000,0
20240321,191700,3629024250,33000,33000,33000,33000,1660
20240321,191600,3629024250,33000,33000,33000,33000,0
20240321,191500,3629024250,33000,33000,33000,33000,0
20240321,191400,3629024250,33000,33000,33000,33000,0
20240321,191300,3629024250,33000,33000,33000,33000,0
20240321,191200,3629024250,33000,33000,33000,33000,0
20240321,191100,3629024250,33000,33000,33000,33000,0
20240321,191000,3629024250,33000,33000,33000,33000,0
20240321,190900,3629024250,33000,33000,33000,33000,0
20240321,190800,3629024250,33000,33000,33000,33000,0
20240321,190700,3629024250,33000,33000,33000,33000,0
20240321,190600,3629024250,33000,33000,33000,33000,0
20240321,190500,3629024250,33000,33000,33000,33000,0
20240321,190400,3629024250,33000,33000,33000,33000,0
20240321,190300,3629024250,33000,33000,33000,33000,0
20240321,190200,3629024250,33000,33000,33000,33000,0
20240321,190100,3629024250,33000,33000,33000,33000,0
20240321,190000,3629024250,33000,33000,33000,33000,0
20240321,185900,3629024250,33000,33000,33000,33000,0
20240321,185800,3629024250,33000,33000,33000,33000,0
20240321,185700,3629024250,33000,33000,33000,33000,0
20240321,185600,3629024250,33000,33000,33000,33000,0
20240321,185500,3629024250,33000,33000,33000,33000,0
20240321,185400,3629024250,33000,33000,33000,33000,0
20240321,185300,3629024250,33000,33000,33000,33000,0
20240321,185200,3629024250,33000,33000,33000,33000,0
20240321,185100,3629024250,33000,33000,33000,33000,0
20240321,185000,3629024250,33000,33000,33000,33000,0
20240321,184900,3629024250,33000,33000,33000,33000,0
20240321,184800,3629024250,33000,33000,33000,33000,0
20240321,184700,3629024250,33000,33000,33000,33000,1660
20240321,184600,3629024250,33000,33000,33000,33000,0
20240321,184500,3629024250,33000,33000,33000,33000,0
20240321,184400,3629024250,33000,33000,33000,33000,0
20240321,184300,3629024250,33000,33000,33000,33000,0
20240321,184200,3629024250,33000,33000,33000,33000,0
20240321,184100,3629024250,33000,33000,33000,33000,0
20240321,184000,3629024250,33000,33000,33000,33000,0
20240321,183900,3629024250,33000,33000,33000,33000,0
20240321,183800,3629024250,33000,33000,33000,33000,0
20240321,183700,3629024250,33000,33000,33000,33000,0
20240321,183600,3629024250,33000,33000,33000,33000,0
20240321,183500,3629024250,33000,33000,33000,33000,0
20240321,183400,3629024250,33000,33000,33000,33000,0
20240321,183300,3629024250,33000,33000,33000,33000,0
20240321,183200,3629024250,33000,33000,33000,33000,0
20240321,183100,3629024250,33000,33000,33000,33000,0
20240321,183000,3629024250,33000,33000,33000,33000,0
20240321,182900,3629024250,33000,33000,33000,33000,0
20240321,182800,3629024250,33000,33000,33000,33000,0
20240321,182700,3629024250,33000,33000,33000,33000,0
20240321,182600,3629024250,33000,33000,33000,33000,0
20240321,182500,3629024250,33000,33000,33000,33000,0
20240321,182400,3629024250,33000,33000,33000,33000,0
20240321,182300,3629024250,33000,33000,33000,33000,0
20240321,182200,3629024250,33000,33000,33000,33000,0
20240321,182100,3629024250,33000,33000,33000,33000,0
20240321,182000,3629024250,33000,33000,33000,33000,0
20240321,181900,3629024250,33000,33000,33000,33000,0
20240321,181800,3629024250,33000,33000,33000,33000,0
20240321,181700,3629024250,33000,33000,33000,33000,1660
20240321,181600,3629024250,33000,33000,33000,33000,0
20240321,181500,3629024250,33000,33000,33000,33000,0
20240321,181400,3629024250,33000,33000,33000,33000,0
20240321,181300,3629024250,33000,33000,33000,33000,0
20240321,181200,3629024250,33000,33000,33000,33000,0
20240321,181100,3629024250,33000,33000,33000,33000,0
20240321,181000,3629024250,33000,33000,33000,33000,0
20240321,180900,3629024250,33000,33000,33000,33000,0
20240321,180800,3629024250,33000,33000,33000,33000,0
20240321,180700,3629024250,33000,33000,33000,33000,0
20240321,180600,3629024250,33000,33000,33000,33000,0
20240321,180500,3629024250,33000,33000,33000,33000,0
20240321,180400,3629024250,33000,33000,33000,33000,0
20240321,180300,3629024250,33000,33000,33000,33000,0
20240321,180200,3629024250,33000,33000,33000,33000,0
20240321,180100,3629024250,33000,33000,33000,33000,0
20240321,180000,3629024250,33000,33000,33000,33000,0
20240321,175900,3629024250,33000,33000,33000,33000,0
20240321,175800,3629024250,33000,33000,33000,33000,0
20240321,175700,3629024250,33000,33000,33000,33000,0
20240321,175600,3629024250,33000,33000,33000,33000,0
20240321,175500,3629024250,33000,33000,33000,33000,0
20240321,175400,3629024250,33000,33000,33000,33000,0
20240321,175300,3629024250,33000,33000,33000,33000,0
20240321,175200,3629024250,33000,33000,33000,33000,0
20240321,175100,3629024250,33000,33000,33000,33000,0
20240321,175000,3629024250,33000,33000,33000,33000,0
20240321,174900,3629024250,33000,33000,33000,33000,0
20240321,174800,3629024250,33000,33000,33000,33000,0
20240321,174700,3629024250,33000,33000,33000,33000,1660
20240321,174600,3629024250,33000,33000,33000,33000,0
20240321,174500,3629024250,33000,33000,33000,33000,0
20240321,174400,3629024250,33000,33000,33000,33000,0
20240321,174300,3629024250,33000,33000,33000,33000,0
20240321,174200,3629024250,33000,33000,33000,33000,0
20240321,174100,3629024250,33000,33000,33000,33000,0
20240321,174000,3629024250,33000,33000,33000,33000,0
20240321,173900,3629024250,33000,33000,33000,33000,0
20240321,173800,3629024250,33000,33000,33000,33000,0
20240321,173700,3629024250,33000,33000,33000,33000,0
20240321,173600,3629024250,33000,33000,33000,33000,0
20240321,173500,3629024250,33000,33000,33000,33000,0
20240321,173400,3629024250,33000,33000,33000,33000,0
20240321,173300,3629024250,33000,33000,33000,33000,0
20240321,173200,3629024250,33000,33000,33000,33000,0
20240321,173100,3629024250,33000,33000,33000,33000,0
20240321,173000,3629024250,33000,33000,33000,33000,0
20240321,172900,3629024250,33000,33000,33000,33000,0
20240321,172800,3629024250,33000,33000,33000,33000,0
20240321,172700,3629024250,33000,33000,33000,33000,0
20240321,172600,3629024250,33000,33000,33000,33000,0
20240321,172500,3629024250,33000,33000,33000,33000,0
20240321,172400,3629024250,33000,33000,33000,33000,0
20240321,172300,3629024250,33000,33000,33000,33000,0
20240321,172200,3629024250,33000,33000,33000,33000,0
20240321,172100,3629024250,33000,33000,33000,33000,0
20240321,172000,3629024250,33000,33000,33000,33000,0
20240321,171900,3629024250,33000,33000,33000,33000,0
20240321,171800,3629024250,33000,33000,33000,33000,0
20240321,171700,3629024250,33000,33000,33000,33000,1660
20240321,171600,3629024250,33000,33000,33000,33000,0
20240321,171500,3629024250,33000,33000,33000,33000,0
20240321,171400,3629024250,33000,33000,33000,33000,0
20240321,171300,3629024250,33000,33000,33000,33000,0
20240321,171200,3629024250,33000,33000,33000,33000,0
20240321,171100,3629024250,33000,33000,33000,33000,0
20240321,171000,3629024250,33000,33000,33000,33000,0
20240321,170900,3629024250,33000,33000,33000,33000,0
20240321,170800,3629024250,33000,33000,33000,33000,0
20240321,170700,3629024250,33000,33000,33000,33000,0
20240321,170600,3629024250,33000,33000,33000,33000,0
20240321,170500,3629024250,33000,33000,33000,33000,0
20240321,170400,3629024250,33000,33000,33000,33000,0
20240321,170300,3629024250,33000,33000,33000,33000,0
20240321,170200,3629024250,33000,33000,33000,33000,0
20240321,170100,3629024250,33000,33000,33000,33000,0
20240321,170000,3629024250,33000,33000,33000,33000,0
20240321,165900,3629024250,33000,33000,33000,33000,0
20240321,165800,3629024250,33000,33000,33000,33000,0
20240321,165700,3629024250,33000,33000,33000,33000,0
20240321,165600,3629024250,33000,33000,33000,33000,0
20240321,165500,3629024250,33000,33000,33000,33000,0
20240321,165400,3629024250,33000,33000,33000,33000,0
20240321,165300,3629024250,33000,33000,33000,33000,0
20240321,165200,3629024250,33000,33000,33000,33000,0
20240321,165100,3629024250,33000,33000,33000,33000,0
20240321,165000,3629024250,33000,33000,33000,33000,0
20240321,164900,3629024250,33000,33000,33000,33000,0
20240321,164800,3629024250,33000,33000,33000,33000,0
20240321,164700,3629024250,33000,33000,33000,33000,1660
20240321,164600,3629024250,33000,33000,33000,33000,0
20240321,164500,3629024250,33000,33000,33000,33000,0
20240321,164400,3629024250,33000,33000,33000,33000,0
20240321,164300,3629024250,33000,33000,33000,33000,0
20240321,164200,3629024250,33000,33000,33000,33000,0
20240321,164100,3629024250,33000,33000,33000,33000,0
20240321,164000,3629024250,33000,33000,33000,33000,0
20240321,163900,3629024250,33000,33000,33000,33000,0
20240321,163800,3629024250,33000,33000,33000,33000,0
20240321,163700,3629024250,33000,33000,33000,33000,0
20240321,163600,3629024250,33000,33000,33000,33000,0
20240321,163500,3629024250,33000,33000,33000,33000,0
20240321,163400,3629024250,33000,33000,33000,33000,0
20240321,163300,3629024250,33000,33000,33000,33000,0
20240321,163200,3629024250,33000,33000,33000,33000,0
20240321,163100,3629024250,33000,33000,33000,33000,0
20240321,163000,3629024250,33000,33000,33000,33000,0
20240321,162900,3629024250,33000,33000,33000,33000,0
20240321,162800,3629024250,33000,33000,33000,33000,0
20240321,162700,3629024250,33000,33000,33000,33000,0
20240321,162600,3629024250,33000,33000,33000,33000,0
20240321,162500,3629024250,33000,33000,33000,33000,0
20240321,162400,3629024250,33000,33000,33000,33000,0
20240321,162300,3629024250,33000,33000,33000,33000,0
20240321,162200,3629024250,33000,33000,33000,33000,0
20240321,162100,3629024250,33000,33000,33000,33000,0
20240321,162000,3629024250,33000,33000,33000,33000,0
20240321,161900,3629024250,33000,33000,33000,33000,0
20240321,161800,3629024250,33000,33000,33000,33000,0
20240321,161700,3629024250,33000,33000,33000,33000,1660
20240321,161600,3629024250,33000,33000,33000,33000,0
20240321,161500,3629024250,33000,33000,33000,33000,0
20240321,161400,3629024250,33000,33000,33000,33000,0
20240321,161300,3629024250,33000,33000,33000,33000,0
20240321,161200,3629024250,33000,33000,33000,33000,0
20240321,161100,3629024250,33000,33000,33000,33000,0
20240321,161000,3629024250,33000,33000,33000,33000,0
20240321,160900,3629024250,33000,33000,33000,33000,0
20240321,160800,3629024250,33000,33000,33000,33000,0
20240321,160700,3629024250,33000,33000,33000,33000,0
20240321,160600,3629024250,33000,33000,33000,33000,0
20240321,160500,3629024250,33000,33000,33000,33000,0
20240321,160400,3629024250,33000,33000,33000,33000,0
20240321,160300,3629024250,33000,33000,33000,33000,0
20240321,160200,3629024250,33000,33000,33000,33000,0
20240321,160100,3629024250,33000,33000,33000,33000,0
20240321,160000,3629024250,33000,33000,33000,33000,0
20240321,155900,3629024250,33000,33000,33000,33000,0
20240321,155800,3629024250,33000,33000,33000,33000,0
20240321,155700,3629024250,33000,33000,33000,33000,0
20240321,155600,3629024250,33000,33000,33000,33000,0
20240321,155500,3629024250,33000,33000,33000,33000,0
20240321,155400,3629024250,33000,33000,33000,33000,0
20240321,155300,3629024250,33000,33000,33000,33000,0
20240321,155200,3629024250,33000,33000,33000,33000,0
20240321,155100,3629024250,33000,33000,33000,33000,0
20240321,155000,3629024250,33000,33000,33000,33000,0
20240321,154900,3629024250,33000,33000,33000,33000,0
20240321,154800,3629024250,33000,33000,33000,33000,0
20240321,154700,3629024250,33000,33000,33000,33000,1660
20240321,154600,3629024250,33000,33000,33000,33000,0
20240321,154500,3629024250,33000,33000,33000,33000,0
20240321,154400,3629024250,33000,33000,33000,33000,0
20240321,154300,3629024250,33000,33000,33000,33000,0
20240321,154200,3629024250,33000,33000,33000,33000,0
20240321,154100,3629024250,33000,33000,33000,33000,0
20240321,154000,3629024250,33000,33000,33000,33000,0
20240321,153900,3629024250,33000,33000,33000,33000,0
20240321,153800,3629024250,33000,33000,33000,33000,0
20240321,153700,3629024250,33000,33000,33000,33000,0
20240321,153600,3629024250,33000,33000,33000,33000,0
20240321,153500,3629024250,33000,33000,33000,33000,0
20240321,153400,3629024250,33000,33000,33000,33000,0
20240321,153300,3629024250,33000,33000,33000,33000,0
20240321,153200,3629024250,33000,33000,33000,33000,0
20240321,153100,3629024250,33000,33000,33000,33000,0
20240321,153000,3629024250,33000,33000,33000,33000,1660
20240321,152900,3574244250,33000,33000,33000,33000,0
20240321,152800,3574244250,33000,33000,33000,33000,0
20240321,152700,3574244250,33000,33000,33000,33000,0
20240321,152600,3574244250,33000,33000,33000,33000,0
20240321,152500,3574244250,33000,33000,33000,33000,0
20240321,152400,3574244250,33000,33000,33000,33000,0
20240321,152300,3574244250,33000,33000,33000,33000,0
20240321,152200,3574244250,33000,33000,33000,33000,0
20240321,152100,3574244250,33000,33000,33000,33000,0
20240321,152000,3574244250,33000,33000,33000,33000,0
20240321,151900,3574244250,33000,32900,33000,32850,901
20240321,151800,3544567100,32900,33050,33050,32900,204
20240321,151700,3537838650,33000,32850,33050,32850,254
20240321,151600,3529475800,32900,32900,32900,32850,70
20240321,151500,3527172900,32850,32900,32900,32850,89
20240321,151400,3524247800,32900,32900,32900,32850,50
20240321,151300,3522603850,32850,32900,32900,32850,95
20240321,151200,3519482350,32900,32850,32900,32800,347
20240321,151100,3508082150,32850,32850,32850,32800,69
20240321,151000,3505816000,32800,32800,32850,32800,211
20240321,150900,3498895050,32850,32850,32850,32800,450
20240321,150800,3484131050,32800,32900,32900,32800,122
20240321,150700,3480123150,32850,32900,32900,32850,165
20240321,150600,3474701950,32850,32850,32900,32850,204
20240321,150500,3467997700,32900,32900,32900,32850,167
20240321,150400,3462510850,32900,32850,32900,32800,63
20240321,150300,3460440800,32900,32900,32900,32850,296
20240321,150200,3450707850,32950,32950,33000,32900,141
20240321,150100,3446063550,32950,33050,33050,32950,55
20240321,150000,3444248450,33050,33050,33100,33050,336
20240321,145900,3433134850,33000,33200,33200,33000,230
20240321,145800,3425528400,33200,33150,33200,33050,413
20240321,145700,3411839500,33050,33150,33200,33050,418
20240321,145600,3397976850,33200,33100,33200,33100,522
20240321,145500,3380662350,33150,33150,33200,33100,564
20240321,145400,3361949350,33200,33100,33200,33050,381
20240321,145300,3349325550,33100,33100,33150,33050,481
20240321,145200,3333390000,33100,33100,33150,33050,495
20240321,145100,3317001450,33150,33050,33150,33000,340
20240321,145000,3305755100,33050,33050,33100,33000,566
20240321,144900,3287044250,33100,33000,33100,32950,1682
20240321,144800,3231550000,32950,33100,33100,32950,676
20240321,144700,3209213500,33100,33150,33150,33050,620
20240321,144600,3188684200,33150,33100,33150,33100,602
20240321,144500,3168744500,33100,33050,33100,33000,397
20240321,144400,3155619300,33100,33050,33100,33000,466
20240321,144300,3140206800,33100,33050,33100,33000,515
20240321,144200,3123172700,33050,33050,33050,33000,410
20240321,144100,3109624800,33000,33100,33100,32950,472
20240321,144000,3094016700,33050,33000,33150,33000,523
20240321,143900,3076712050,33050,33100,33100,33000,400
20240321,143800,3063486200,33000,33100,33100,33000,421
20240321,143700,3049558650,33000,33100,33100,33000,650
20240321,143600,3028059300,33100,33050,33100,33000,303
20240321,143500,3018047950,33100,33050,33100,33000,713
20240321,143400,2994473300,33050,33000,33100,33000,574
20240321,143300,2975482600,33000,33000,33100,32950,380
20240321,143200,2962931650,33000,32950,33050,32900,1427
20240321,143100,2915905800,32950,32900,32950,32800,415
20240321,143000,2902244800,32950,32750,32950,32750,1658
20240321,142900,2847759500,32700,32650,32700,32600,444
20240321,142800,2833245700,32650,32650,32650,32600,189
20240321,142700,2827080300,32600,32650,32650,32600,185
20240321,142600,2821045000,32650,32600,32650,32600,91
20240321,142500,2818076250,32650,32600,32650,32550,105
20240321,142400,2814654400,32600,32600,32650,32550,178
20240321,142300,2808855450,32550,32600,32600,32550,92
20240321,142200,2805858850,32600,32650,32650,32550,92
20240321,142100,2802860100,32700,32550,32700,32550,445
20240321,142000,2788363600,32550,32650,32650,32550,139
20240321,141900,2783834300,32650,32650,32650,32600,80
20240321,141800,2781225150,32600,32650,32700,32600,150
20240321,141700,2776325050,32650,32650,32650,32600,157
20240321,141600,2771206500,32600,32650,32650,32550,84
20240321,141500,2768470250,32650,32600,32700,32550,131
20240321,141400,2764198050,32550,32650,32650,32550,390
20240321,141300,2751501100,32650,32650,32650,32550,1201
20240321,141200,2712348350,32650,32650,32700,32600,141
20240321,141100,2707746650,32650,32650,32650,32600,85
20240321,141000,2704973200,32600,32600,32650,32600,81
20240321,140900,2702331150,32600,32700,32700,32600,124
20240321,140800,2698287050,32700,32650,32700,32600,160
20240321,140700,2693065650,32600,32700,32700,32600,263
20240321,140600,2684489900,32600,32650,32700,32600,143
20240321,140500,2679824150,32650,32700,32750,32600,145
20240321,140400,2675084750,32600,32650,32700,32600,1175
20240321,140300,2636770200,32650,32600,32700,32600,112
20240321,140200,2633114800,32650,32650,32650,32600,145
20240321,140100,2628382900,32650,32650,32650,32600,137
20240321,140000,2623914450,32650,32650,32650,32600,184
20240321,135900,2617909200,32600,32650,32650,32600,187
20240321,135800,2611808100,32600,32700,32700,32600,607
20240321,135700,2592017450,32700,32700,32700,32600,94
20240321,135600,2588951100,32700,32650,32700,32600,252
20240321,135500,2580719550,32650,32700,32700,32600,56
20240321,135400,2578891700,32650,32600,32700,32600,128
20240321,135300,2574713650,32650,32650,32700,32600,147
20240321,135200,2569912350,32650,32650,32700,32600,160
20240321,135100,2564689600,32600,32700,32700,32600,136
20240321,135000,2560251250,32700,32650,32700,32600,151
20240321,134900,2555320500,32650,32650,32650,32600,105
20240321,134800,2551895400,32650,32650,32700,32600,629
20240321,134700,2531385250,32650,32650,32650,32600,163
20240321,134600,2526068550,32650,32600,32700,32600,166
20240321,134500,2520649100,32600,32600,32650,32600,104
20240321,134400,2517258200,32600,32650,32650,32600,628
20240321,134300,2496779000,32700,32650,32700,32650,204
20240321,134200,2490114550,32650,32700,32700,32650,158
20240321,134100,2484953400,32650,32650,32700,32650,98
20240321,134000,2481752800,32700,32650,32700,32600,215
20240321,133900,2474739700,32600,32650,32700,32600,68
20240321,133800,2472522000,32650,32650,32650,32600,254
20240321,133700,2464232450,32650,32650,32700,32600,1128
20240321,133600,2427447050,32650,32700,32700,32600,155
20240321,133500,2422386350,32700,32650,32700,32650,1029
20240321,133400,2388788650,32650,32650,32700,32650,454
20240321,133300,2373960100,32700,32650,32700,32650,128
20240321,133200,2369780300,32700,32750,32750,32650,106
20240321,133100,2366316500,32750,32650,32750,32650,123
20240321,133000,2362293950,32650,32700,32700,32650,117
20240321,132900,2358468800,32750,32650,32750,32650,250
20240321,132800,2350293650,32650,32700,32700,32650,97
20240321,132700,2347125750,32750,32750,32750,32650,1119
20240321,132600,2310575600,32750,32750,32750,32700,359
20240321,132500,2298833700,32750,32700,32750,32700,491
20240321,132400,2282777200,32750,32750,32750,32700,129
20240321,132300,2278553050,32750,32800,32800,32700,127
20240321,132200,2274394450,32800,32850,32850,32800,62
20240321,132100,2272357850,32850,32800,32850,32700,182
20240321,132000,2266392100,32750,32800,32800,32750,33
20240321,131900,2265309750,32700,32750,32800,32700,147
20240321,131800,2260500500,32800,32750,32800,32700,143
20240321,131700,2255817850,32750,32750,32750,32750,122
20240321,131600,2251822350,32750,32750,32750,32700,103
20240321,131500,2248453100,32700,32700,32750,32700,149
20240321,131400,2243578500,32700,32700,32700,32700,323
20240321,131300,2233016400,32700,32750,32750,32700,314
20240321,131200,2222748350,32750,32700,32800,32700,159
20240321,131100,2217537150,32700,32750,32750,32700,51
20240321,131000,2215867650,32800,32750,32800,32700,85
20240321,130900,2213086300,32800,32800,32850,32750,243
20240321,130800,2205123000,32800,32800,32800,32750,53
20240321,130700,2203384850,32750,32850,32850,32750,457
20240321,130600,2188396950,32850,32850,32850,32800,154
20240321,130500,2183344350,32800,32850,32850,32800,309
20240321,130400,2173197700,32850,32850,32850,32800,84
20240321,130300,2170440450,32800,32750,32800,32750,92
20240321,130200,2167424500,32700,32750,32800,32700,321
20240321,130100,2156913150,32800,32800,32800,32800,75
20240321,130000,2154453150,32750,32750,32750,32650,397
20240321,125900,2141455500,32700,32650,32750,32650,240
20240321,125800,2133613500,32650,32700,32700,32650,30
20240321,125700,2132633000,32700,32700,32700,32650,186
20240321,125600,2126556850,32700,32700,32700,32650,143
20240321,125500,2121884400,32650,32750,32750,32650,240
20240321,125400,2114037450,32700,32700,32750,32700,65
20240321,125300,2111909600,32700,32650,32750,32650,148
20240321,125200,2107072600,32700,32700,32750,32700,188
20240321,125100,2100924650,32700,32700,32750,32700,149
20240321,125000,2096050900,32750,32700,32750,32650,131
20240321,124900,2091766050,32700,32650,32700,32650,54
20240321,124800,2090001450,32700,32700,32700,32650,151
20240321,124700,2085068300,32700,32700,32700,32650,162
20240321,124600,2079773800,32700,32650,32700,32600,76
20240321,124500,2077291500,32700,32700,32700,32600,154
20240321,124400,2072262250,32700,32700,32700,32650,143
20240321,124300,2067589350,32700,32700,32700,32650,212
20240321,124200,2060660300,32700,32650,32700,32650,111
20240321,124100,2057034400,32600,32650,32650,32600,138
20240321,124000,2052533050,32650,32700,32700,32650,143
20240321,123900,2047860100,32700,32650,32750,32650,137
20240321,123800,2043386600,32600,32700,32750,32600,2820
20240321,123700,1951367850,32700,32700,32750,32650,138
20240321,123600,1946853100,32700,32750,32750,32700,167
20240321,123500,1941390750,32750,32700,32750,32700,150
20240321,123400,1936484200,32650,32650,32750,32650,196
20240321,123300,1930073950,32750,32700,32750,32650,1200
20240321,123200,1890835100,32750,32750,32750,32700,84
20240321,123100,1888087150,32750,32750,32750,32700,776
20240321,123000,1862677200,32750,32750,32800,32750,161
20240321,122900,1857403150,32750,32800,32800,32750,30
20240321,122800,1856419650,32800,32750,32800,32700,204
20240321,122700,1849741600,32750,32750,32750,32700,126
20240321,122600,1845616800,32750,32800,32800,32750,249
20240321,122500,1837461250,32800,32950,32950,32800,642
20240321,122400,1816400250,33000,32900,33000,32850,230
20240321,122300,1808834650,32850,32850,32850,32850,58
20240321,122200,1806929350,32850,32800,32850,32800,28
20240321,122100,1806010800,32800,32850,32900,32800,171
20240321,122000,1800393850,32850,32850,32850,32800,237
20240321,121900,1792618650,32850,32850,32850,32800,45
20240321,121800,1791140450,32800,32800,32950,32750,271
20240321,121700,1782246050,32800,32850,32850,32800,190
20240321,121600,1776010900,32850,32850,32850,32800,22
20240321,121500,1775288450,32850,32700,32850,32700,318
20240321,121400,1764866100,32750,32800,32850,32700,405
20240321,121300,1751600500,32850,32850,32900,32800,576
20240321,121200,1732701050,32850,32850,32900,32850,151
20240321,121100,1727738650,32850,32800,32850,32800,80
20240321,121000,1725113700,32800,32900,32950,32800,369
20240321,120900,1712994900,32900,32850,32950,32800,117
20240321,120800,1709148350,32850,32850,32850,32850,25
20240321,120700,1708327100,32850,32900,32900,32850,191
20240321,120600,1702051900,32900,32850,32900,32800,169
20240321,120500,1696499750,32850,32850,32850,32800,16
20240321,120400,1695974400,32850,32850,32850,32800,47
20240321,120300,1694431700,32850,32900,32900,32800,160
20240321,120200,1689176450,32800,32850,32950,32800,173
20240321,120100,1683493850,32850,32850,32850,32800,69
20240321,120000,1681228500,32850,32900,32950,32800,119
20240321,115900,1677317750,32850,32950,32950,32850,262
20240321,115800,1668703950,32950,32900,32950,32850,68
20240321,115700,1666464750,32900,32900,32950,32850,179
20240321,115600,1660580950,32900,32850,32950,32850,164
20240321,115500,1655184100,32850,32900,32950,32850,116
20240321,115400,1651367650,32900,32950,32950,32850,612
20240321,115300,1631247350,32950,32900,32950,32900,264
20240321,115200,1622557050,32950,33000,33000,32900,63
20240321,115100,1620480650,33000,33000,33000,32950,127
20240321,115000,1616292900,32900,32950,33000,32900,179
20240321,114900,1610399550,32950,32850,32950,32850,125
20240321,114800,1606286400,32900,32950,32950,32850,291
20240321,114700,1596718650,32900,32950,33000,32850,364
20240321,114600,1584737800,32900,33000,33000,32900,349
20240321,114500,1573247350,33000,33000,33000,33000,59
20240321,114400,1571300350,32950,33000,33050,32950,136
20240321,114300,1566809500,33000,33000,33000,32950,204
20240321,114200,1560083350,33000,33000,33000,32950,72
20240321,114100,1557708500,33000,33000,33000,33000,49
20240321,114000,1556091500,32950,33000,33050,32950,214
20240321,113900,1549031500,32950,32950,33000,32950,137
20240321,113800,1544515550,33000,33000,33000,32950,352
20240321,113700,1532914750,33000,33000,33050,32950,348
20240321,113600,1521437450,33000,33000,33050,32950,361
20240321,113500,1509534350,33050,33000,33050,32950,101
20240321,113400,1506200050,33000,33000,33050,33000,242
20240321,113300,1498208150,33050,33050,33050,33000,311
20240321,113200,1487941250,33050,33100,33100,33000,302
20240321,113100,1477965350,33100,33050,33150,33000,163
20240321,113000,1472572750,33050,33050,33050,33050,48
20240321,112900,1470986350,33050,33150,33150,33000,180
20240321,112800,1465032450,33100,33100,33150,33050,145
20240321,112700,1460234100,33100,33050,33100,33050,129
20240321,112600,1455969050,33050,33150,33150,33000,83
20240321,112500,1453224650,33150,33050,33150,33000,174
20240321,112400,1447471800,33050,33050,33050,33000,95
20240321,112300,1444334550,33000,33050,33050,33000,48
20240321,112200,1442748600,33000,33100,33100,33000,105
20240321,112100,1439275550,33050,33050,33100,33050,161
20240321,112000,1433947950,33050,33100,33100,33050,121
20240321,111900,1429947350,33100,33150,33150,33050,334
20240321,111800,1418903900,33050,33100,33100,33050,217
20240321,111700,1411725600,33100,33150,33150,33050,109
20240321,111600,1408116950,33150,33100,33150,33100,77
20240321,111500,1405566150,33100,33100,33150,33100,266
20240321,111400,1396756400,33150,33100,33150,33050,120
20240321,111300,1392783800,33000,33050,33150,33000,159
20240321,111200,1387529400,33050,33100,33100,33000,137
20240321,111100,1383003000,33050,33050,33050,33050,134
20240321,111000,1378574300,33050,33050,33100,33000,242
20240321,110900,1370579150,33000,33000,33050,33000,241
20240321,110800,1362620450,33000,33100,33100,33000,550
20240321,110700,1344442750,33100,33200,33200,33050,192
20240321,110600,1338087850,33050,33100,33250,33050,199
20240321,110500,1331494100,33150,33250,33250,33100,120
20240321,110400,1327514600,33200,33200,33250,33200,100
20240321,110300,1324194300,33200,33100,33300,33100,232
20240321,110200,1316475550,33200,33100,33300,33100,871
20240321,110100,1287620100,33150,33200,33200,33150,343
20240321,110000,1276248700,33200,33300,33300,33150,111
20240321,105900,1272560900,33300,33150,33300,33100,144
20240321,105800,1267781050,33150,33250,33300,33100,168
20240321,105700,1262205450,33250,33250,33350,33200,230
20240321,105600,1254552200,33250,33200,33250,33200,154
20240321,105500,1249437850,33150,33250,33250,33150,129
20240321,105400,1245155200,33300,33250,33300,33150,487
20240321,105300,1228946250,33250,33200,33300,33200,135
20240321,105200,1224454800,33250,33150,33250,33150,201
20240321,105100,1217782650,33150,33200,33200,33050,156
20240321,105000,1212611550,33200,33100,33200,33050,152
20240321,104900,1207578550,33100,33100,33200,33050,247
20240321,104800,1199408450,33050,33100,33200,33050,700
20240321,104700,1176242400,33100,33250,33350,33100,130
20240321,104600,1171922150,33200,33200,33300,33150,97
20240321,104500,1168698900,33150,33100,33200,33050,280
20240321,104400,1159418150,33100,33100,33150,33050,168
20240321,104300,1153858100,33100,33050,33100,33050,96
20240321,104200,1150682150,33100,33050,33100,33050,338
20240321,104100,1139511200,33100,33150,33150,33050,359
20240321,104000,1127634700,33100,33050,33150,33050,114
20240321,103900,1123860200,33100,33150,33150,33050,113
20240321,103800,1120118200,33150,33050,33150,33000,307
20240321,103700,1109974100,33050,33050,33050,33000,998
20240321,103600,1077032000,33050,33100,33150,33000,878
20240321,103500,1048035450,33100,33100,33100,33050,353
20240321,103400,1036365800,33100,33150,33150,33100,275
20240321,103300,1027259900,33150,33200,33200,33100,346
20240321,103200,1015802200,33200,33200,33250,33150,90
20240321,103100,1012812850,33200,33100,33200,33100,230
20240321,103000,1005188650,33150,33200,33200,33100,114
20240321,102900,1001410400,33150,33150,33200,33150,153
20240321,102800,996336500,33200,33200,33200,33150,130
20240321,102700,992021250,33200,33200,33200,33150,465
20240321,102600,976600950,33200,33200,33200,33150,226
20240321,102500,969102950,33200,33200,33400,33200,320
20240321,102400,958462250,33200,33150,33200,33150,88
20240321,102300,955541950,33150,33200,33250,33150,118
20240321,102200,951626550,33150,33200,33250,33150,179
20240321,102100,945683050,33200,33200,33250,33150,311
20240321,102000,935357950,33250,33300,33300,33200,213
20240321,101900,928275450,33300,33300,33300,33250,134
20240321,101800,923816150,33300,33350,33400,33250,1241
20240321,101700,882528250,33350,33350,33350,33300,263
20240321,101600,873762000,33350,33350,33350,33300,137
20240321,101500,869194800,33350,33450,33450,33300,186
20240321,101400,862988250,33450,33450,33450,33400,56
20240321,101300,861115300,33450,33500,33500,33400,63
20240321,101200,859007900,33500,33350,33500,33350,517
20240321,101100,841713450,33350,33350,33400,33300,209
20240321,101000,834737300,33350,33350,33350,33300,112
20240321,100900,831002400,33400,33350,33450,33300,142
20240321,100800,826258350,33350,33350,33400,33300,167
20240321,100700,820692250,33250,33400,33400,33250,88
20240321,100600,817760800,33400,33450,33450,33250,530
20240321,100500,800091050,33450,33400,33450,33350,88
20240321,100400,797149650,33350,33400,33400,33300,193
20240321,100300,790709400,33350,33450,33450,33350,238
20240321,100200,782758350,33450,33450,33450,33350,149
20240321,100100,777777050,33450,33350,33450,33350,124
20240321,100000,773636350,33400,33450,33500,33350,167
20240321,095900,768053350,33450,33450,33450,33400,350
20240321,095800,756360500,33400,33500,33500,33350,58
20240321,095700,754422600,33450,33400,33450,33400,173
20240321,095600,748638650,33350,33450,33500,33350,269
20240321,095500,739647450,33400,33450,33500,33400,43
20240321,095400,738209850,33450,33500,33500,33400,91
20240321,095300,735164500,33500,33450,33550,33250,672
20240321,095200,712730850,33400,33500,33500,33400,56
20240321,095100,710856500,33500,33500,33500,33500,52
20240321,095000,709114500,33550,33400,33550,33400,190
20240321,094900,702750000,33400,33450,33500,33300,796
20240321,094800,676171650,33450,33500,33550,33450,592
20240321,094700,656338900,33500,33500,33500,33450,209
20240321,094600,649342100,33500,33450,33500,33450,169
20240321,094500,643685350,33450,33500,33500,33450,289
20240321,094400,634011150,33500,33500,33500,33450,108
20240321,094300,630393400,33500,33500,33500,33450,74
20240321,094200,627914950,33550,33450,33550,33450,481
20240321,094100,611805200,33450,33500,33500,33450,219
20240321,094000,604473100,33500,33500,33500,33450,83
20240321,093900,601693350,33500,33600,33600,33500,451
20240321,093800,586572350,33600,33650,33650,33550,169
20240321,093700,580897450,33600,33550,33650,33500,882
20240321,093600,551271100,33550,33500,33550,33400,352
20240321,093500,539479150,33450,33400,33500,33350,1458
20240321,093400,490719350,33400,33400,33400,33350,189
20240321,093300,484412350,33400,33400,33450,33350,134
20240321,093200,479937450,33400,33400,33500,33350,1069
20240321,093100,444180350,33400,33300,33400,33250,745
20240321,093000,419351350,33200,33250,33300,33200,651
20240321,092900,397721000,33250,33250,33250,33200,220
20240321,092800,390412100,33250,33350,33350,33250,87
20240321,092700,387517100,33250,33300,33350,33250,561
20240321,092600,368834550,33300,33350,33350,33300,177
20240321,092500,362933500,33350,33350,33350,33300,377
20240321,092400,350361650,33350,33250,33350,33250,188
20240321,092300,344101200,33250,33200,33350,33200,1146
20240321,092200,305941500,33250,33300,33300,33200,239
20240321,092100,297985350,33250,33300,33300,33100,114
20240321,092000,294209050,33300,33050,33300,33050,510
20240321,091900,277260350,33100,33200,33250,33050,107
20240321,091800,273714050,33200,33250,33250,33200,30
20240321,091700,272717200,33250,33250,33250,33200,43
20240321,091600,271287700,33200,33200,33200,32950,2168
20240321,091500,199762950,33200,33250,33250,33200,495
20240321,091400,183319700,33250,33250,33250,33250,269
20240321,091300,174375450,33250,33200,33250,33200,190
20240321,091200,168064450,33250,33250,33250,33200,157
20240321,091100,162846850,33250,33200,33250,33200,226
20240321,091000,155338150,33200,33150,33200,33150,200
20240321,090900,148705250,33150,33100,33200,33100,457
20240321,090800,133557700,33100,33150,33150,33100,25
20240321,090700,132729550,33050,33050,33150,33000,1168
20240321,090600,94123900,33100,33150,33150,33050,117
20240321,090500,90250950,33150,33150,33150,33000,22
20240321,090400,89522400,33000,32850,33000,32850,594
20240321,090300,69937550,32900,32950,32950,32900,68
20240321,090200,67697900,32950,33000,33000,32850,239
20240321,090100,59826450,32900,33150,33150,32900,1093
20240321,090000,23847600,33250,33150,33250,32950,718