KissMeData/323410/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,210900,20920856050,28250,28250,28250,28250,30156
20240321,210800,20920856050,28250,28250,28250,28250,0
20240321,210700,20920856050,28250,28250,28250,28250,0
20240321,210600,20920856050,28250,28250,28250,28250,0
20240321,210500,20920856050,28250,28250,28250,28250,0
20240321,210400,20920856050,28250,28250,28250,28250,0
20240321,210300,20920856050,28250,28250,28250,28250,0
20240321,210200,20920856050,28250,28250,28250,28250,0
20240321,210100,20920856050,28250,28250,28250,28250,0
20240321,210000,20920856050,28250,28250,28250,28250,0
20240321,205900,20920856050,28250,28250,28250,28250,0
20240321,205800,20920856050,28250,28250,28250,28250,0
20240321,205700,20920856050,28250,28250,28250,28250,0
20240321,205600,20920856050,28250,28250,28250,28250,0
20240321,205500,20920856050,28250,28250,28250,28250,0
20240321,205400,20920856050,28250,28250,28250,28250,0
20240321,205300,20920856050,28250,28250,28250,28250,0
20240321,205200,20920856050,28250,28250,28250,28250,0
20240321,205100,20920856050,28250,28250,28250,28250,0
20240321,205000,20920856050,28250,28250,28250,28250,0
20240321,204900,20920856050,28250,28250,28250,28250,0
20240321,204800,20920856050,28250,28250,28250,28250,0
20240321,204700,20920856050,28250,28250,28250,28250,0
20240321,204600,20920856050,28250,28250,28250,28250,0
20240321,204500,20920856050,28250,28250,28250,28250,0
20240321,204400,20920856050,28250,28250,28250,28250,0
20240321,204300,20920856050,28250,28250,28250,28250,0
20240321,204200,20920856050,28250,28250,28250,28250,0
20240321,204100,20920856050,28250,28250,28250,28250,0
20240321,204000,20920856050,28250,28250,28250,28250,0
20240321,203900,20920856050,28250,28250,28250,28250,30156
20240321,203800,20920856050,28250,28250,28250,28250,0
20240321,203700,20920856050,28250,28250,28250,28250,0
20240321,203600,20920856050,28250,28250,28250,28250,0
20240321,203500,20920856050,28250,28250,28250,28250,0
20240321,203400,20920856050,28250,28250,28250,28250,0
20240321,203300,20920856050,28250,28250,28250,28250,0
20240321,203200,20920856050,28250,28250,28250,28250,0
20240321,203100,20920856050,28250,28250,28250,28250,0
20240321,203000,20920856050,28250,28250,28250,28250,0
20240321,202900,20920856050,28250,28250,28250,28250,0
20240321,202800,20920856050,28250,28250,28250,28250,0
20240321,202700,20920856050,28250,28250,28250,28250,0
20240321,202600,20920856050,28250,28250,28250,28250,0
20240321,202500,20920856050,28250,28250,28250,28250,0
20240321,202400,20920856050,28250,28250,28250,28250,0
20240321,202300,20920856050,28250,28250,28250,28250,0
20240321,202200,20920856050,28250,28250,28250,28250,0
20240321,202100,20920856050,28250,28250,28250,28250,0
20240321,202000,20920856050,28250,28250,28250,28250,0
20240321,201900,20920856050,28250,28250,28250,28250,0
20240321,201800,20920856050,28250,28250,28250,28250,0
20240321,201700,20920856050,28250,28250,28250,28250,0
20240321,201600,20920856050,28250,28250,28250,28250,0
20240321,201500,20920856050,28250,28250,28250,28250,0
20240321,201400,20920856050,28250,28250,28250,28250,0
20240321,201300,20920856050,28250,28250,28250,28250,0
20240321,201200,20920856050,28250,28250,28250,28250,0
20240321,201100,20920856050,28250,28250,28250,28250,0
20240321,201000,20920856050,28250,28250,28250,28250,0
20240321,200900,20920856050,28250,28250,28250,28250,30156
20240321,200800,20920856050,28250,28250,28250,28250,0
20240321,200700,20920856050,28250,28250,28250,28250,0
20240321,200600,20920856050,28250,28250,28250,28250,0
20240321,200500,20920856050,28250,28250,28250,28250,0
20240321,200400,20920856050,28250,28250,28250,28250,0
20240321,200300,20920856050,28250,28250,28250,28250,0
20240321,200200,20920856050,28250,28250,28250,28250,0
20240321,200100,20920856050,28250,28250,28250,28250,0
20240321,200000,20920856050,28250,28250,28250,28250,0
20240321,195900,20920856050,28250,28250,28250,28250,0
20240321,195800,20920856050,28250,28250,28250,28250,0
20240321,195700,20920856050,28250,28250,28250,28250,0
20240321,195600,20920856050,28250,28250,28250,28250,0
20240321,195500,20920856050,28250,28250,28250,28250,0
20240321,195400,20920856050,28250,28250,28250,28250,0
20240321,195300,20920856050,28250,28250,28250,28250,0
20240321,195200,20920856050,28250,28250,28250,28250,0
20240321,195100,20920856050,28250,28250,28250,28250,0
20240321,195000,20920856050,28250,28250,28250,28250,0
20240321,194900,20920856050,28250,28250,28250,28250,0
20240321,194800,20920856050,28250,28250,28250,28250,0
20240321,194700,20920856050,28250,28250,28250,28250,0
20240321,194600,20920856050,28250,28250,28250,28250,0
20240321,194500,20920856050,28250,28250,28250,28250,0
20240321,194400,20920856050,28250,28250,28250,28250,0
20240321,194300,20920856050,28250,28250,28250,28250,0
20240321,194200,20920856050,28250,28250,28250,28250,0
20240321,194100,20920856050,28250,28250,28250,28250,0
20240321,194000,20920856050,28250,28250,28250,28250,0
20240321,193900,20920856050,28250,28250,28250,28250,30156
20240321,193800,20920856050,28250,28250,28250,28250,0
20240321,193700,20920856050,28250,28250,28250,28250,0
20240321,193600,20920856050,28250,28250,28250,28250,0
20240321,193500,20920856050,28250,28250,28250,28250,0
20240321,193400,20920856050,28250,28250,28250,28250,0
20240321,193300,20920856050,28250,28250,28250,28250,0
20240321,193200,20920856050,28250,28250,28250,28250,0
20240321,193100,20920856050,28250,28250,28250,28250,0
20240321,193000,20920856050,28250,28250,28250,28250,0
20240321,192900,20920856050,28250,28250,28250,28250,0
20240321,192800,20920856050,28250,28250,28250,28250,0
20240321,192700,20920856050,28250,28250,28250,28250,0
20240321,192600,20920856050,28250,28250,28250,28250,0
20240321,192500,20920856050,28250,28250,28250,28250,0
20240321,192400,20920856050,28250,28250,28250,28250,0
20240321,192300,20920856050,28250,28250,28250,28250,0
20240321,192200,20920856050,28250,28250,28250,28250,0
20240321,192100,20920856050,28250,28250,28250,28250,0
20240321,192000,20920856050,28250,28250,28250,28250,0
20240321,191900,20920856050,28250,28250,28250,28250,0
20240321,191800,20920856050,28250,28250,28250,28250,0
20240321,191700,20920856050,28250,28250,28250,28250,0
20240321,191600,20920856050,28250,28250,28250,28250,0
20240321,191500,20920856050,28250,28250,28250,28250,0
20240321,191400,20920856050,28250,28250,28250,28250,0
20240321,191300,20920856050,28250,28250,28250,28250,0
20240321,191200,20920856050,28250,28250,28250,28250,0
20240321,191100,20920856050,28250,28250,28250,28250,0
20240321,191000,20920856050,28250,28250,28250,28250,0
20240321,190900,20920856050,28250,28250,28250,28250,30156
20240321,190800,20920856050,28250,28250,28250,28250,0
20240321,190700,20920856050,28250,28250,28250,28250,0
20240321,190600,20920856050,28250,28250,28250,28250,0
20240321,190500,20920856050,28250,28250,28250,28250,0
20240321,190400,20920856050,28250,28250,28250,28250,0
20240321,190300,20920856050,28250,28250,28250,28250,0
20240321,190200,20920856050,28250,28250,28250,28250,0
20240321,190100,20920856050,28250,28250,28250,28250,0
20240321,190000,20920856050,28250,28250,28250,28250,0
20240321,185900,20920856050,28250,28250,28250,28250,0
20240321,185800,20920856050,28250,28250,28250,28250,0
20240321,185700,20920856050,28250,28250,28250,28250,0
20240321,185600,20920856050,28250,28250,28250,28250,0
20240321,185500,20920856050,28250,28250,28250,28250,0
20240321,185400,20920856050,28250,28250,28250,28250,0
20240321,185300,20920856050,28250,28250,28250,28250,0
20240321,185200,20920856050,28250,28250,28250,28250,0
20240321,185100,20920856050,28250,28250,28250,28250,0
20240321,185000,20920856050,28250,28250,28250,28250,0
20240321,184900,20920856050,28250,28250,28250,28250,0
20240321,184800,20920856050,28250,28250,28250,28250,0
20240321,184700,20920856050,28250,28250,28250,28250,0
20240321,184600,20920856050,28250,28250,28250,28250,0
20240321,184500,20920856050,28250,28250,28250,28250,0
20240321,184400,20920856050,28250,28250,28250,28250,0
20240321,184300,20920856050,28250,28250,28250,28250,0
20240321,184200,20920856050,28250,28250,28250,28250,0
20240321,184100,20920856050,28250,28250,28250,28250,0
20240321,184000,20920856050,28250,28250,28250,28250,0
20240321,183900,20920856050,28250,28250,28250,28250,30156
20240321,183800,20920856050,28250,28250,28250,28250,0
20240321,183700,20920856050,28250,28250,28250,28250,0
20240321,183600,20920856050,28250,28250,28250,28250,0
20240321,183500,20920856050,28250,28250,28250,28250,0
20240321,183400,20920856050,28250,28250,28250,28250,0
20240321,183300,20920856050,28250,28250,28250,28250,0
20240321,183200,20920856050,28250,28250,28250,28250,0
20240321,183100,20920856050,28250,28250,28250,28250,0
20240321,183000,20920856050,28250,28250,28250,28250,0
20240321,182900,20920856050,28250,28250,28250,28250,0
20240321,182800,20920856050,28250,28250,28250,28250,0
20240321,182700,20920856050,28250,28250,28250,28250,0
20240321,182600,20920856050,28250,28250,28250,28250,0
20240321,182500,20920856050,28250,28250,28250,28250,0
20240321,182400,20920856050,28250,28250,28250,28250,0
20240321,182300,20920856050,28250,28250,28250,28250,0
20240321,182200,20920856050,28250,28250,28250,28250,0
20240321,182100,20920856050,28250,28250,28250,28250,0
20240321,182000,20920856050,28250,28250,28250,28250,0
20240321,181900,20920856050,28250,28250,28250,28250,0
20240321,181800,20920856050,28250,28250,28250,28250,0
20240321,181700,20920856050,28250,28250,28250,28250,0
20240321,181600,20920856050,28250,28250,28250,28250,0
20240321,181500,20920856050,28250,28250,28250,28250,0
20240321,181400,20920856050,28250,28250,28250,28250,0
20240321,181300,20920856050,28250,28250,28250,28250,0
20240321,181200,20920856050,28250,28250,28250,28250,0
20240321,181100,20920856050,28250,28250,28250,28250,0
20240321,181000,20920856050,28250,28250,28250,28250,0
20240321,180900,20920856050,28250,28250,28250,28250,30156
20240321,180800,20920856050,28250,28250,28250,28250,0
20240321,180700,20920856050,28250,28250,28250,28250,0
20240321,180600,20920856050,28250,28250,28250,28250,0
20240321,180500,20920856050,28250,28250,28250,28250,0
20240321,180400,20920856050,28250,28250,28250,28250,0
20240321,180300,20920856050,28250,28250,28250,28250,0
20240321,180200,20920856050,28250,28250,28250,28250,0
20240321,180100,20920856050,28250,28250,28250,28250,0
20240321,180000,20920856050,28250,28250,28250,28250,0
20240321,175900,20920856050,28250,28250,28250,28250,0
20240321,175800,20920856050,28250,28250,28250,28250,0
20240321,175700,20920856050,28250,28250,28250,28250,0
20240321,175600,20920856050,28250,28250,28250,28250,0
20240321,175500,20920856050,28250,28250,28250,28250,0
20240321,175400,20920856050,28250,28250,28250,28250,0
20240321,175300,20920856050,28250,28250,28250,28250,0
20240321,175200,20920856050,28250,28250,28250,28250,0
20240321,175100,20920856050,28250,28250,28250,28250,0
20240321,175000,20920856050,28250,28250,28250,28250,0
20240321,174900,20920856050,28250,28250,28250,28250,0
20240321,174800,20920856050,28250,28250,28250,28250,0
20240321,174700,20920856050,28250,28250,28250,28250,0
20240321,174600,20920856050,28250,28250,28250,28250,0
20240321,174500,20920856050,28250,28250,28250,28250,0
20240321,174400,20920856050,28250,28250,28250,28250,0
20240321,174300,20920856050,28250,28250,28250,28250,0
20240321,174200,20920856050,28250,28250,28250,28250,0
20240321,174100,20920856050,28250,28250,28250,28250,0
20240321,174000,20920856050,28250,28250,28250,28250,0
20240321,173900,20920856050,28250,28250,28250,28250,30156
20240321,173800,20920856050,28250,28250,28250,28250,0
20240321,173700,20920856050,28250,28250,28250,28250,0
20240321,173600,20920856050,28250,28250,28250,28250,0
20240321,173500,20920856050,28250,28250,28250,28250,0
20240321,173400,20920856050,28250,28250,28250,28250,0
20240321,173300,20920856050,28250,28250,28250,28250,0
20240321,173200,20920856050,28250,28250,28250,28250,0
20240321,173100,20920856050,28250,28250,28250,28250,0
20240321,173000,20920856050,28250,28250,28250,28250,0
20240321,172900,20920856050,28250,28250,28250,28250,0
20240321,172800,20920856050,28250,28250,28250,28250,0
20240321,172700,20920856050,28250,28250,28250,28250,0
20240321,172600,20920856050,28250,28250,28250,28250,0
20240321,172500,20920856050,28250,28250,28250,28250,0
20240321,172400,20920856050,28250,28250,28250,28250,0
20240321,172300,20920856050,28250,28250,28250,28250,0
20240321,172200,20920856050,28250,28250,28250,28250,0
20240321,172100,20920856050,28250,28250,28250,28250,0
20240321,172000,20920856050,28250,28250,28250,28250,0
20240321,171900,20920856050,28250,28250,28250,28250,0
20240321,171800,20920856050,28250,28250,28250,28250,0
20240321,171700,20920856050,28250,28250,28250,28250,0
20240321,171600,20920856050,28250,28250,28250,28250,0
20240321,171500,20920856050,28250,28250,28250,28250,0
20240321,171400,20920856050,28250,28250,28250,28250,0
20240321,171300,20920856050,28250,28250,28250,28250,0
20240321,171200,20920856050,28250,28250,28250,28250,0
20240321,171100,20920856050,28250,28250,28250,28250,0
20240321,171000,20920856050,28250,28250,28250,28250,0
20240321,170900,20920856050,28250,28250,28250,28250,30156
20240321,170800,20920856050,28250,28250,28250,28250,0
20240321,170700,20920856050,28250,28250,28250,28250,0
20240321,170600,20920856050,28250,28250,28250,28250,0
20240321,170500,20920856050,28250,28250,28250,28250,0
20240321,170400,20920856050,28250,28250,28250,28250,0
20240321,170300,20920856050,28250,28250,28250,28250,0
20240321,170200,20920856050,28250,28250,28250,28250,0
20240321,170100,20920856050,28250,28250,28250,28250,0
20240321,170000,20920856050,28250,28250,28250,28250,0
20240321,165900,20920856050,28250,28250,28250,28250,0
20240321,165800,20920856050,28250,28250,28250,28250,0
20240321,165700,20920856050,28250,28250,28250,28250,0
20240321,165600,20920856050,28250,28250,28250,28250,0
20240321,165500,20920856050,28250,28250,28250,28250,0
20240321,165400,20920856050,28250,28250,28250,28250,0
20240321,165300,20920856050,28250,28250,28250,28250,0
20240321,165200,20920856050,28250,28250,28250,28250,0
20240321,165100,20920856050,28250,28250,28250,28250,0
20240321,165000,20920856050,28250,28250,28250,28250,0
20240321,164900,20920856050,28250,28250,28250,28250,0
20240321,164800,20920856050,28250,28250,28250,28250,0
20240321,164700,20920856050,28250,28250,28250,28250,0
20240321,164600,20920856050,28250,28250,28250,28250,0
20240321,164500,20920856050,28250,28250,28250,28250,0
20240321,164400,20920856050,28250,28250,28250,28250,0
20240321,164300,20920856050,28250,28250,28250,28250,0
20240321,164200,20920856050,28250,28250,28250,28250,0
20240321,164100,20920856050,28250,28250,28250,28250,0
20240321,164000,20920856050,28250,28250,28250,28250,0
20240321,163900,20920856050,28250,28250,28250,28250,30156
20240321,163800,20920856050,28250,28250,28250,28250,0
20240321,163700,20920856050,28250,28250,28250,28250,0
20240321,163600,20920856050,28250,28250,28250,28250,0
20240321,163500,20920856050,28250,28250,28250,28250,0
20240321,163400,20920856050,28250,28250,28250,28250,0
20240321,163300,20920856050,28250,28250,28250,28250,0
20240321,163200,20920856050,28250,28250,28250,28250,0
20240321,163100,20920856050,28250,28250,28250,28250,0
20240321,163000,20920856050,28250,28250,28250,28250,0
20240321,162900,20920856050,28250,28250,28250,28250,0
20240321,162800,20920856050,28250,28250,28250,28250,0
20240321,162700,20920856050,28250,28250,28250,28250,0
20240321,162600,20920856050,28250,28250,28250,28250,0
20240321,162500,20920856050,28250,28250,28250,28250,0
20240321,162400,20920856050,28250,28250,28250,28250,0
20240321,162300,20920856050,28250,28250,28250,28250,0
20240321,162200,20920856050,28250,28250,28250,28250,0
20240321,162100,20920856050,28250,28250,28250,28250,0
20240321,162000,20920856050,28250,28250,28250,28250,0
20240321,161900,20920856050,28250,28250,28250,28250,0
20240321,161800,20920856050,28250,28250,28250,28250,0
20240321,161700,20920856050,28250,28250,28250,28250,0
20240321,161600,20920856050,28250,28250,28250,28250,0
20240321,161500,20920856050,28250,28250,28250,28250,0
20240321,161400,20920856050,28250,28250,28250,28250,0
20240321,161300,20920856050,28250,28250,28250,28250,0
20240321,161200,20920856050,28250,28250,28250,28250,0
20240321,161100,20920856050,28250,28250,28250,28250,0
20240321,161000,20920856050,28250,28250,28250,28250,0
20240321,160900,20920856050,28250,28250,28250,28250,30156
20240321,160800,20920856050,28250,28250,28250,28250,0
20240321,160700,20920856050,28250,28250,28250,28250,0
20240321,160600,20920856050,28250,28250,28250,28250,0
20240321,160500,20920856050,28250,28250,28250,28250,0
20240321,160400,20920856050,28250,28250,28250,28250,0
20240321,160300,20920856050,28250,28250,28250,28250,0
20240321,160200,20920856050,28250,28250,28250,28250,0
20240321,160100,20920856050,28250,28250,28250,28250,0
20240321,160000,20920856050,28250,28250,28250,28250,0
20240321,155900,20920856050,28250,28250,28250,28250,0
20240321,155800,20920856050,28250,28250,28250,28250,0
20240321,155700,20920856050,28250,28250,28250,28250,0
20240321,155600,20920856050,28250,28250,28250,28250,0
20240321,155500,20920856050,28250,28250,28250,28250,0
20240321,155400,20920856050,28250,28250,28250,28250,0
20240321,155300,20920856050,28250,28250,28250,28250,0
20240321,155200,20920856050,28250,28250,28250,28250,0
20240321,155100,20920856050,28250,28250,28250,28250,0
20240321,155000,20920856050,28250,28250,28250,28250,0
20240321,154900,20920856050,28250,28250,28250,28250,0
20240321,154800,20920856050,28250,28250,28250,28250,0
20240321,154700,20920856050,28250,28250,28250,28250,0
20240321,154600,20920856050,28250,28250,28250,28250,0
20240321,154500,20920856050,28250,28250,28250,28250,0
20240321,154400,20920856050,28250,28250,28250,28250,0
20240321,154300,20920856050,28250,28250,28250,28250,0
20240321,154200,20920856050,28250,28250,28250,28250,0
20240321,154100,20920856050,28250,28250,28250,28250,0
20240321,154000,20920856050,28250,28250,28250,28250,0
20240321,153900,20920856050,28250,28250,28250,28250,30156
20240321,153800,20920856050,28250,28250,28250,28250,0
20240321,153700,20920856050,28250,28250,28250,28250,0
20240321,153600,20920856050,28250,28250,28250,28250,0
20240321,153500,20920856050,28250,28250,28250,28250,0
20240321,153400,20920856050,28250,28250,28250,28250,0
20240321,153300,20920856050,28250,28250,28250,28250,0
20240321,153200,20920856050,28250,28250,28250,28250,0
20240321,153100,20920856050,28250,28250,28250,28250,0
20240321,153000,20920856050,28250,28250,28250,28250,30156
20240321,152900,20068949050,28000,28000,28000,28000,0
20240321,152800,20068949050,28000,28000,28000,28000,0
20240321,152700,20068949050,28000,28000,28000,28000,0
20240321,152600,20068949050,28000,28000,28000,28000,0
20240321,152500,20068949050,28000,28000,28000,28000,0
20240321,152400,20068949050,28000,28000,28000,28000,0
20240321,152300,20068949050,28000,28000,28000,28000,0
20240321,152200,20068949050,28000,28000,28000,28000,0
20240321,152100,20068949050,28000,28000,28000,28000,0
20240321,152000,20068949050,28000,28000,28000,28000,0
20240321,151900,20068949050,28000,28100,28150,28000,12626
20240321,151800,19714961550,28150,28100,28150,28100,1588
20240321,151700,19670304100,28100,28100,28150,28100,805
20240321,151600,19647682150,28150,28150,28200,28100,826
20240321,151500,19624425750,28150,28100,28200,28050,2534
20240321,151400,19553125150,28050,28050,28200,28050,3507
20240321,151300,19454596550,28050,28050,28100,28050,1666
20240321,151200,19407864500,28050,28150,28200,28050,3019
20240321,151100,19322948950,28150,28200,28200,28150,986
20240321,151000,19295191750,28150,28050,28200,28050,2132
20240321,150900,19235297650,28050,28100,28100,28050,1651
20240321,150800,19188984800,28050,28050,28100,28050,2355
20240321,150700,19122898700,28050,28100,28100,28050,1146
20240321,150600,19090749200,28100,28100,28150,28050,2884
20240321,150500,19009643100,28100,28100,28150,28100,1773
20240321,150400,18959818600,28100,28100,28150,28100,1541
20240321,150300,18916488700,28100,28150,28200,28050,1609
20240321,150200,18871271400,28150,28100,28150,28100,1236
20240321,150100,18836498900,28100,28100,28150,28100,1600
20240321,150000,18791512450,28100,28200,28250,28050,3991
20240321,145900,18679136150,28200,28100,28250,28100,3050
20240321,145800,18593161700,28100,28100,28200,28050,2620
20240321,145700,18519471900,28100,28100,28150,28100,2586
20240321,145600,18446791250,28100,28100,28200,28100,3023
20240321,145500,18361803450,28100,28150,28200,28100,1795
20240321,145400,18311294250,28150,28100,28200,28100,5214
20240321,145300,18164476750,28100,28100,28150,28100,1317
20240321,145200,18127468500,28100,28100,28200,28100,1825
20240321,145100,18076155050,28150,28100,28200,28100,1771
20240321,145000,18026354250,28100,28100,28200,28100,3352
20240321,144900,17932111600,28150,28150,28200,28100,1631
20240321,144800,17886234250,28200,28200,28200,28150,3633
20240321,144700,17783934700,28200,28100,28200,28100,3689
20240321,144600,17680163150,28150,28150,28150,28100,1894
20240321,144500,17626904150,28150,28150,28200,28100,2247
20240321,144400,17563726850,28150,28200,28250,28150,2238
20240321,144300,17500674500,28200,28200,28250,28200,2491
20240321,144200,17430402050,28200,28200,28300,28200,3566
20240321,144100,17329715700,28200,28150,28300,28150,2460
20240321,144000,17260318650,28150,28200,28250,28150,3255
20240321,143900,17168560350,28200,28250,28300,28200,3323
20240321,143800,17074685750,28300,28250,28300,28250,996
20240321,143700,17046548250,28250,28150,28300,28150,2237
20240321,143600,16983323900,28200,28250,28250,28150,2852
20240321,143500,16902924250,28250,28300,28350,28200,1333
20240321,143400,16865255350,28250,28200,28300,28150,2492
20240321,143300,16794848650,28200,28200,28250,28150,1300
20240321,143200,16758207900,28200,28250,28250,28200,750
20240321,143100,16737045300,28250,28200,28300,28200,2783
20240321,143000,16658427650,28200,28250,28300,28200,1629
20240321,142900,16612457850,28250,28250,28250,28250,660
20240321,142800,16593812850,28250,28200,28250,28200,1694
20240321,142700,16545994400,28200,28250,28250,28200,774
20240321,142600,16524139900,28300,28200,28300,28200,774
20240321,142500,16502300200,28250,28200,28350,28200,729
20240321,142400,16481702400,28200,28250,28350,28200,6218
20240321,142300,16305642850,28250,28250,28250,28250,1250
20240321,142200,16270330350,28300,28250,28300,28250,607
20240321,142100,16253181100,28250,28350,28350,28250,1304
20240321,142000,16216299550,28350,28350,28400,28250,2092
20240321,141900,16157032450,28350,28300,28400,28250,2036
20240321,141800,16099322200,28350,28350,28350,28250,2134
20240321,141700,16038841950,28400,28300,28400,28250,3739
20240321,141600,15932941900,28300,28350,28350,28300,631
20240321,141500,15915079300,28350,28350,28400,28250,2481
20240321,141400,15844808850,28350,28300,28350,28300,766
20240321,141300,15823113950,28350,28300,28350,28300,485
20240321,141200,15809388200,28250,28350,28350,28250,1949
20240321,141100,15754208000,28350,28300,28400,28300,1185
20240321,141000,15720609650,28350,28250,28350,28250,1289
20240321,140900,15684134550,28250,28300,28350,28250,1324
20240321,140800,15646666450,28350,28350,28400,28300,1589
20240321,140700,15601635650,28350,28350,28400,28350,1457
20240321,140600,15560320250,28350,28350,28400,28350,913
20240321,140500,15534436250,28350,28350,28400,28300,1319
20240321,140400,15497060350,28350,28350,28400,28300,1483
20240321,140300,15455023800,28350,28350,28350,28350,944
20240321,140200,15428261400,28350,28350,28400,28300,708
20240321,140100,15408208350,28300,28400,28450,28300,2909
20240321,140000,15325674800,28400,28400,28450,28350,2595
20240321,135900,15251976850,28400,28350,28400,28300,2198
20240321,135800,15189623650,28350,28350,28400,28300,911
20240321,135700,15163776200,28400,28400,28450,28300,808
20240321,135600,15140842750,28400,28400,28450,28400,1774
20240321,135500,15090460900,28400,28350,28400,28350,1499
20240321,135400,15047907300,28400,28400,28400,28350,2025
20240321,135300,14990418250,28400,28400,28450,28400,517
20240321,135200,14975735400,28400,28350,28450,28300,2402
20240321,135100,14907537400,28400,28350,28400,28300,1966
20240321,135000,14851797550,28350,28350,28400,28350,1396
20240321,134900,14812215600,28350,28450,28500,28350,15867
20240321,134800,14360938200,28450,28450,28500,28450,1717
20240321,134700,14312067400,28500,28450,28500,28450,17981
20240321,134600,13800274100,28450,28400,28450,28400,394
20240321,134500,13789083050,28450,28400,28450,28400,951
20240321,134400,13762065100,28400,28400,28450,28400,1653
20240321,134300,13715115950,28400,28400,28450,28400,1335
20240321,134200,13677198550,28400,28450,28450,28400,808
20240321,134100,13654239900,28450,28400,28450,28400,1541
20240321,134000,13610420750,28450,28400,28450,28400,622
20240321,133900,13592753900,28400,28400,28450,28400,744
20240321,133800,13571623500,28400,28400,28450,28400,905
20240321,133700,13545919000,28400,28400,28450,28400,646
20240321,133600,13527572350,28450,28400,28450,28400,1093
20240321,133500,13496525800,28400,28400,28450,28400,2063
20240321,133400,13437855500,28400,28400,28450,28400,2221
20240321,133300,13374744950,28450,28400,28450,28400,664
20240321,133200,13355879350,28400,28400,28450,28400,1504
20240321,133100,13313106050,28400,28400,28450,28400,565
20240321,133000,13297059750,28400,28400,28450,28400,1602
20240321,132900,13251562100,28450,28400,28450,28400,1275
20240321,132800,13215345150,28400,28400,28450,28400,768
20240321,132700,13193506400,28400,28400,28450,28400,515
20240321,132600,13178873000,28400,28400,28450,28400,480
20240321,132500,13165240100,28450,28400,28450,28400,446
20240321,132400,13152573400,28400,28400,28450,28400,918
20240321,132300,13126497950,28450,28400,28450,28400,1033
20240321,132200,13097159600,28450,28400,28450,28400,961
20240321,132100,13069866800,28400,28400,28450,28400,983
20240321,132000,13041947850,28400,28400,28450,28400,605
20240321,131900,13024765250,28400,28400,28450,28400,1806
20240321,131800,12973447250,28450,28450,28450,28400,471
20240321,131700,12960058800,28400,28400,28450,28400,1145
20240321,131600,12927518400,28400,28450,28450,28400,279
20240321,131500,12919585750,28450,28400,28450,28400,535
20240321,131400,12904376350,28400,28400,28450,28400,311
20240321,131300,12895537300,28400,28450,28450,28400,465
20240321,131200,12882315900,28450,28400,28450,28400,786
20240321,131100,12859983450,28450,28400,28450,28400,94
20240321,131000,12857313250,28400,28400,28450,28400,217
20240321,130900,12851143200,28450,28400,28450,28400,486
20240321,130800,12837326200,28400,28450,28450,28400,42
20240321,130700,12836132750,28450,28400,28450,28400,261
20240321,130600,12828714000,28450,28450,28450,28450,1446
20240321,130500,12787575300,28450,28450,28500,28450,1080
20240321,130400,12756849050,28500,28450,28500,28450,1271
20240321,130300,12720689050,28450,28450,28500,28450,1315
20240321,130200,12683276200,28450,28450,28450,28450,1742
20240321,130100,12633716300,28450,28450,28500,28450,1244
20240321,130000,12598324300,28500,28450,28500,28450,2375
20240321,125900,12530729750,28450,28500,28500,28450,92
20240321,125800,12528112300,28450,28500,28500,28450,567
20240321,125700,12511964650,28450,28450,28500,28450,612
20240321,125600,12494553200,28450,28450,28450,28400,1719
20240321,125500,12445658500,28450,28400,28450,28400,688
20240321,125400,12426093450,28400,28450,28450,28400,311
20240321,125300,12417246150,28450,28400,28450,28400,1486
20240321,125200,12374969750,28400,28400,28450,28400,215
20240321,125100,12368863600,28400,28450,28450,28400,227
20240321,125000,12362413300,28450,28450,28500,28400,6200
20240321,124900,12185992600,28450,28450,28450,28450,77
20240321,124800,12183801950,28450,28450,28500,28450,4350
20240321,124700,12059835750,28450,28450,28500,28450,365
20240321,124600,12049447850,28450,28450,28500,28450,996
20240321,124500,12021065700,28450,28500,28500,28450,494
20240321,124400,12006996700,28500,28500,28500,28450,1363
20240321,124300,11968160100,28450,28400,28500,28400,1144
20240321,124200,11935613150,28400,28450,28450,28400,759
20240321,124100,11914020900,28450,28400,28450,28400,2709
20240321,124000,11836961350,28400,28400,28450,28400,25
20240321,123900,11836251200,28450,28450,28450,28350,7231
20240321,123800,11630655600,28450,28450,28500,28450,154
20240321,123700,11626271050,28500,28500,28500,28450,431
20240321,123600,11613993100,28500,28450,28500,28400,7991
20240321,123500,11386626550,28400,28400,28450,28400,427
20240321,123400,11374492000,28400,28450,28450,28400,858
20240321,123300,11350117800,28450,28400,28450,28400,197
20240321,123200,11344518200,28400,28400,28450,28400,193
20240321,123100,11339033800,28400,28400,28450,28400,162
20240321,123000,11334432250,28400,28400,28450,28400,1245
20240321,122900,11299071700,28450,28400,28450,28400,92
20240321,122800,11296458850,28400,28400,28450,28400,438
20240321,122700,11284010650,28400,28400,28450,28400,117
20240321,122600,11280685050,28400,28400,28450,28400,823
20240321,122500,11257311800,28400,28400,28450,28400,1161
20240321,122400,11224335900,28450,28400,28450,28400,1056
20240321,122300,11194338800,28400,28400,28450,28400,264
20240321,122200,11186838200,28400,28400,28450,28400,779
20240321,122100,11164714550,28450,28450,28450,28400,1141
20240321,122000,11132260800,28450,28450,28500,28450,6984
20240321,121900,10933561900,28500,28450,28500,28450,324
20240321,121800,10924343600,28450,28450,28500,28450,131
20240321,121700,10920616600,28450,28400,28500,28400,12685
20240321,121600,10559775750,28400,28450,28450,28400,481
20240321,121500,10546112200,28400,28400,28450,28400,790
20240321,121400,10523675650,28400,28400,28400,28400,1051
20240321,121300,10493827250,28400,28400,28450,28400,1001
20240321,121200,10465398800,28400,28400,28450,28400,362
20240321,121100,10455116300,28400,28400,28450,28400,188
20240321,121000,10449773850,28450,28450,28450,28400,160
20240321,120900,10445225550,28400,28400,28450,28400,939
20240321,120800,10418539400,28400,28400,28450,28400,172
20240321,120700,10413653100,28400,28450,28450,28400,19
20240321,120600,10413113450,28450,28400,28450,28400,347
20240321,120500,10403255650,28400,28400,28450,28350,6246
20240321,120400,10225882800,28400,28400,28400,28350,44
20240321,120300,10224633900,28350,28350,28400,28350,808
20240321,120200,10201726450,28350,28350,28350,28350,42
20240321,120100,10200535750,28350,28350,28400,28350,218
20240321,120000,10194350900,28350,28400,28400,28350,3470
20240321,115900,10095871400,28400,28400,28450,28400,3805
20240321,115800,9987807500,28450,28400,28450,28400,260
20240321,115700,9980418300,28400,28400,28450,28400,242
20240321,115600,9973541500,28450,28400,28450,28400,240
20240321,115500,9966719900,28400,28400,28450,28400,1717
20240321,115400,9917930450,28400,28450,28450,28400,963
20240321,115300,9890576750,28400,28400,28450,28350,6415
20240321,115200,9708384350,28400,28350,28400,28350,1498
20240321,115100,9665842350,28350,28400,28400,28350,367
20240321,115000,9655426100,28350,28400,28400,28350,455
20240321,114900,9642523700,28400,28400,28400,28350,176
20240321,114800,9637530650,28400,28350,28400,28350,255
20240321,114700,9630291900,28350,28400,28400,28350,1218
20240321,114600,9595756750,28400,28350,28400,28350,401
20240321,114500,9584386450,28350,28400,28400,28350,3423
20240321,114400,9487313650,28400,28350,28400,28350,269
20240321,114300,9479682350,28350,28350,28400,28350,7912
20240321,114200,9255319800,28300,28350,28350,28300,26
20240321,114100,9254583400,28350,28350,28350,28300,524
20240321,114000,9239729000,28300,28350,28350,28300,569
20240321,113900,9223619500,28300,28300,28350,28300,55
20240321,113800,9222062750,28300,28300,28350,28300,762
20240321,113700,9200497200,28350,28300,28350,28300,942
20240321,113600,9173838250,28300,28300,28350,28300,1210
20240321,113500,9139565850,28300,28300,28350,28300,356
20240321,113400,9129487550,28300,28300,28350,28300,1038
20240321,113300,9100110000,28300,28300,28350,28300,7681
20240321,113200,8882641250,28250,28300,28300,28250,3942
20240321,113100,8771134200,28300,28250,28300,28250,438
20240321,113000,8758753850,28250,28250,28300,28250,721
20240321,112900,8738383050,28250,28200,28300,28200,2661
20240321,112800,8663199800,28250,28250,28250,28200,168
20240321,112700,8658459100,28200,28200,28250,28200,201
20240321,112600,8652788850,28250,28250,28250,28200,124
20240321,112500,8649286600,28250,28250,28250,28200,175
20240321,112400,8644345300,28200,28250,28250,28200,207
20240321,112300,8638504600,28250,28200,28250,28200,62
20240321,112200,8636754350,28200,28200,28250,28150,4524
20240321,112100,8509130600,28150,28200,28200,28150,583
20240321,112000,8492698750,28200,28150,28200,28150,326
20240321,111900,8483519550,28150,28150,28200,28150,63
20240321,111800,8481745900,28150,28150,28200,28150,596
20240321,111700,8464951750,28200,28200,28200,28150,65
20240321,111600,8463121050,28150,28200,28200,28150,685
20240321,111500,8443812200,28150,28200,28200,28150,348
20240321,111400,8434015050,28200,28200,28200,28150,1686
20240321,111300,8386552800,28200,28150,28200,28150,1021
20240321,111200,8357778400,28150,28250,28250,28150,1210
20240321,111100,8323667000,28200,28100,28250,28100,12099
20240321,111000,7982884050,28100,28150,28150,28100,425
20240321,110900,7970941400,28100,28100,28100,28100,863
20240321,110800,7946691100,28100,28150,28200,28100,5095
20240321,110700,7803306700,28150,28200,28200,28150,1146
20240321,110600,7770997400,28150,28150,28200,28100,1745
20240321,110500,7721872300,28150,28150,28150,28100,423
20240321,110400,7709981050,28150,28150,28150,28100,543
20240321,110300,7694718150,28100,28100,28150,28100,12173
20240321,110200,7352591250,28050,28050,28100,28050,406
20240321,110100,7341201450,28100,28050,28100,28050,473
20240321,110000,7327923250,28050,28100,28100,28050,367
20240321,105900,7317628600,28100,28050,28100,28050,592
20240321,105800,7301005500,28050,28050,28100,28050,289
20240321,105700,7292898950,28050,28100,28100,28050,539
20240321,105600,7277774350,28100,28100,28150,28050,3686
20240321,105500,7174216900,28100,28050,28100,28050,257
20240321,105400,7167005300,28050,28050,28100,28050,337
20240321,105300,7157551750,28050,28050,28050,28050,632
20240321,105200,7139824150,28100,28100,28100,28100,623
20240321,105100,7122317850,28100,28100,28150,28050,791
20240321,105000,7100098550,28100,28100,28150,28100,3879
20240321,104900,6991060350,28100,28100,28100,28050,506
20240321,104800,6976850050,28100,28100,28100,28050,222
20240321,104700,6970616900,28050,28100,28100,28050,395
20240321,104600,6959522450,28100,28100,28100,28050,401
20240321,104500,6948260800,28100,28050,28100,28050,762
20240321,104400,6926878200,28100,28100,28100,28050,203
20240321,104300,6921174950,28100,28100,28100,28050,388
20240321,104200,6910279400,28100,28050,28100,28050,455
20240321,104100,6897515000,28050,28050,28100,28050,175
20240321,104000,6892601450,28050,28050,28100,28050,5285
20240321,103900,6744343300,28050,28050,28050,28000,1271
20240321,103800,6708725550,28050,28000,28050,28000,183
20240321,103700,6703597450,28000,28050,28050,28000,568
20240321,103600,6687693250,28050,28000,28050,28000,815
20240321,103500,6664857200,28050,28000,28050,28000,446
20240321,103400,6652366000,28000,28000,28000,28000,588
20240321,103300,6635902000,28000,28000,28050,28000,976
20240321,103200,6608567000,28000,28000,28050,28000,14
20240321,103100,6608174650,28000,28000,28050,28000,585
20240321,103000,6591793850,28050,28000,28050,28000,689
20240321,102900,6572497800,28000,28000,28050,28000,29
20240321,102800,6571685750,28050,28000,28050,28000,291
20240321,102700,6563536400,28050,28050,28050,28000,153
20240321,102600,6559249000,28050,28000,28050,28000,2252
20240321,102500,6496126150,28000,28050,28050,28000,1847
20240321,102400,6444410100,28000,28000,28050,28000,244
20240321,102300,6437574050,28050,28000,28050,28000,1777
20240321,102200,6387813150,28000,28000,28050,28000,4816
20240321,102100,6252963100,28050,28000,28050,28000,911
20240321,102000,6227446750,28050,28050,28100,28000,2889
20240321,101900,6146436750,28050,28100,28100,28050,726
20240321,101800,6126068550,28050,28050,28100,28050,829
20240321,101700,6102788400,28100,28100,28100,28050,2020
20240321,101600,6046103200,28050,28050,28100,28050,383
20240321,101500,6035355400,28100,28100,28100,28050,2435
20240321,101400,5967035450,28050,28100,28100,28050,1195
20240321,101300,5933515100,28050,28100,28100,28050,412
20240321,101200,5921957750,28050,28100,28100,28050,1425
20240321,101100,5881985900,28100,28100,28100,28050,56
20240321,101000,5880414400,28050,28050,28100,28050,845
20240321,100900,5856710950,28100,28100,28100,28050,228
20240321,100800,5850313900,28100,28100,28150,28050,1999
20240321,100700,5794143350,28100,28100,28150,28100,1147
20240321,100600,5761911650,28100,28100,28150,28100,1675
20240321,100500,5714767000,28100,28150,28150,28100,715
20240321,100400,5694642450,28150,28150,28150,28100,611
20240321,100300,5677457200,28150,28150,28150,28100,334
20240321,100200,5668063850,28150,28150,28150,28100,253
20240321,100100,5660949000,28100,28150,28150,28100,181
20240321,100000,5655860100,28100,28100,28200,28100,1650
20240321,095900,5609415400,28100,28150,28150,28100,268
20240321,095800,5601884200,28150,28200,28200,28100,2066
20240321,095700,5543738850,28150,28150,28200,28150,287
20240321,095600,5535659500,28150,28200,28200,28150,313
20240321,095500,5526842550,28200,28200,28200,28150,720
20240321,095400,5506568950,28150,28200,28200,28150,169
20240321,095300,5501810250,28200,28200,28200,28150,829
20240321,095200,5478436200,28250,28200,28250,28200,791
20240321,095100,5456119400,28200,28300,28300,28200,1839
20240321,095000,5404221800,28250,28200,28250,28100,3503
20240321,094900,5305370300,28200,28150,28250,28150,3991
20240321,094800,5192825200,28150,28150,28200,28050,6002
20240321,094700,5023918800,28150,28150,28200,28000,9531
20240321,094600,4756275200,28150,28150,28150,28100,1102
20240321,094500,4725281450,28150,28100,28150,28100,568
20240321,094400,4709303000,28150,28150,28150,28100,70
20240321,094300,4707332900,28100,28200,28200,28100,1416
20240321,094200,4667479950,28200,28250,28250,28150,2857
20240321,094100,4586946000,28250,28200,28250,28150,1449
20240321,094000,4546074000,28200,28150,28200,28150,1355
20240321,093900,4507926550,28200,28150,28200,28150,4404
20240321,093800,4383875900,28150,28250,28250,28050,5591
20240321,093700,4226616750,28250,28150,28250,28150,2395
20240321,093600,4159078000,28250,28150,28250,28150,4060
20240321,093500,4044612450,28150,28150,28200,28150,877
20240321,093400,4019921800,28150,28200,28200,28100,1279
20240321,093300,3983915650,28150,28200,28250,28150,1495
20240321,093200,3941817100,28200,28300,28300,28200,4425
20240321,093100,3816883000,28250,28250,28300,28250,457
20240321,093000,3803970050,28250,28350,28350,28250,3862
20240321,092900,3694782350,28350,28300,28350,28300,859
20240321,092800,3670471400,28300,28350,28350,28300,742
20240321,092700,3649469150,28350,28300,28350,28300,4139
20240321,092600,3532333650,28350,28350,28400,28300,1740
20240321,092500,3482984350,28350,28400,28400,28350,1312
20240321,092400,3445788650,28400,28400,28400,28350,5883
20240321,092300,3278979150,28400,28350,28400,28350,2268
20240321,092200,3214582450,28350,28400,28400,28350,379
20240321,092100,3203822300,28400,28350,28400,28350,980
20240321,092000,3176020900,28350,28350,28400,28350,10279
20240321,091900,2884369550,28400,28400,28400,28350,4677
20240321,091800,2751591500,28400,28350,28400,28350,1278
20240321,091700,2715333350,28350,28350,28400,28350,2920
20240321,091600,2632533350,28300,28350,28350,28300,980
20240321,091500,2604751750,28350,28400,28400,28350,4310
20240321,091400,2482553200,28400,28350,28400,28300,4769
20240321,091300,2347380900,28350,28300,28350,28250,2613
20240321,091200,2273344550,28300,28300,28350,28250,13836
20240321,091100,1881561150,28300,28250,28300,28250,2877
20240321,091000,1800196000,28300,28250,28300,28250,1092
20240321,090900,1769335100,28250,28250,28300,28250,696
20240321,090800,1749644900,28300,28250,28300,28250,434
20240321,090700,1737376850,28250,28250,28300,28250,8972
20240321,090600,1483639850,28300,28250,28300,28200,5869
20240321,090500,1317810200,28250,28250,28300,28200,10257
20240321,090400,1027698850,28250,28250,28300,28200,2609
20240321,090300,953952550,28250,28250,28300,28200,3625
20240321,090200,851448050,28250,28350,28400,28250,12415
20240321,090100,498941900,28350,28250,28400,28250,3526
20240321,090000,399013950,28250,28350,28350,28250,14083