KissMeData/059270/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,193600,41287902090,10010,10010,10010,10010,39521
20240322,193500,41287902090,10010,10010,10010,10010,0
20240322,193400,41287902090,10010,10010,10010,10010,0
20240322,193300,41287902090,10010,10010,10010,10010,0
20240322,193200,41287902090,10010,10010,10010,10010,0
20240322,193100,41287902090,10010,10010,10010,10010,0
20240322,193000,41287902090,10010,10010,10010,10010,0
20240322,192900,41287902090,10010,10010,10010,10010,0
20240322,192800,41287902090,10010,10010,10010,10010,0
20240322,192700,41287902090,10010,10010,10010,10010,0
20240322,192600,41287902090,10010,10010,10010,10010,0
20240322,192500,41287902090,10010,10010,10010,10010,0
20240322,192400,41287902090,10010,10010,10010,10010,0
20240322,192300,41287902090,10010,10010,10010,10010,0
20240322,192200,41287902090,10010,10010,10010,10010,0
20240322,192100,41287902090,10010,10010,10010,10010,0
20240322,192000,41287902090,10010,10010,10010,10010,0
20240322,191900,41287902090,10010,10010,10010,10010,0
20240322,191800,41287902090,10010,10010,10010,10010,0
20240322,191700,41287902090,10010,10010,10010,10010,0
20240322,191600,41287902090,10010,10010,10010,10010,0
20240322,191500,41287902090,10010,10010,10010,10010,0
20240322,191400,41287902090,10010,10010,10010,10010,0
20240322,191300,41287902090,10010,10010,10010,10010,0
20240322,191200,41287902090,10010,10010,10010,10010,0
20240322,191100,41287902090,10010,10010,10010,10010,0
20240322,191000,41287902090,10010,10010,10010,10010,0
20240322,190900,41287902090,10010,10010,10010,10010,0
20240322,190800,41287902090,10010,10010,10010,10010,0
20240322,190700,41287902090,10010,10010,10010,10010,0
20240322,190600,41287902090,10010,10010,10010,10010,39521
20240322,190500,41287902090,10010,10010,10010,10010,0
20240322,190400,41287902090,10010,10010,10010,10010,0
20240322,190300,41287902090,10010,10010,10010,10010,0
20240322,190200,41287902090,10010,10010,10010,10010,0
20240322,190100,41287902090,10010,10010,10010,10010,0
20240322,190000,41287902090,10010,10010,10010,10010,0
20240322,185900,41287902090,10010,10010,10010,10010,0
20240322,185800,41287902090,10010,10010,10010,10010,0
20240322,185700,41287902090,10010,10010,10010,10010,0
20240322,185600,41287902090,10010,10010,10010,10010,0
20240322,185500,41287902090,10010,10010,10010,10010,0
20240322,185400,41287902090,10010,10010,10010,10010,0
20240322,185300,41287902090,10010,10010,10010,10010,0
20240322,185200,41287902090,10010,10010,10010,10010,0
20240322,185100,41287902090,10010,10010,10010,10010,0
20240322,185000,41287902090,10010,10010,10010,10010,0
20240322,184900,41287902090,10010,10010,10010,10010,0
20240322,184800,41287902090,10010,10010,10010,10010,0
20240322,184700,41287902090,10010,10010,10010,10010,0
20240322,184600,41287902090,10010,10010,10010,10010,0
20240322,184500,41287902090,10010,10010,10010,10010,0
20240322,184400,41287902090,10010,10010,10010,10010,0
20240322,184300,41287902090,10010,10010,10010,10010,0
20240322,184200,41287902090,10010,10010,10010,10010,0
20240322,184100,41287902090,10010,10010,10010,10010,0
20240322,184000,41287902090,10010,10010,10010,10010,0
20240322,183900,41287902090,10010,10010,10010,10010,0
20240322,183800,41287902090,10010,10010,10010,10010,0
20240322,183700,41287902090,10010,10010,10010,10010,0
20240322,183600,41287902090,10010,10010,10010,10010,39521
20240322,183500,41287902090,10010,10010,10010,10010,0
20240322,183400,41287902090,10010,10010,10010,10010,0
20240322,183300,41287902090,10010,10010,10010,10010,0
20240322,183200,41287902090,10010,10010,10010,10010,0
20240322,183100,41287902090,10010,10010,10010,10010,0
20240322,183000,41287902090,10010,10010,10010,10010,0
20240322,182900,41287902090,10010,10010,10010,10010,0
20240322,182800,41287902090,10010,10010,10010,10010,0
20240322,182700,41287902090,10010,10010,10010,10010,0
20240322,182600,41287902090,10010,10010,10010,10010,0
20240322,182500,41287902090,10010,10010,10010,10010,0
20240322,182400,41287902090,10010,10010,10010,10010,0
20240322,182300,41287902090,10010,10010,10010,10010,0
20240322,182200,41287902090,10010,10010,10010,10010,0
20240322,182100,41287902090,10010,10010,10010,10010,0
20240322,182000,41287902090,10010,10010,10010,10010,0
20240322,181900,41287902090,10010,10010,10010,10010,0
20240322,181800,41287902090,10010,10010,10010,10010,0
20240322,181700,41287902090,10010,10010,10010,10010,0
20240322,181600,41287902090,10010,10010,10010,10010,0
20240322,181500,41287902090,10010,10010,10010,10010,0
20240322,181400,41287902090,10010,10010,10010,10010,0
20240322,181300,41287902090,10010,10010,10010,10010,0
20240322,181200,41287902090,10010,10010,10010,10010,0
20240322,181100,41287902090,10010,10010,10010,10010,0
20240322,181000,41287902090,10010,10010,10010,10010,0
20240322,180900,41287902090,10010,10010,10010,10010,0
20240322,180800,41287902090,10010,10010,10010,10010,0
20240322,180700,41287902090,10010,10010,10010,10010,0
20240322,180600,41287902090,10010,10010,10010,10010,39521
20240322,180500,41287902090,10010,10010,10010,10010,0
20240322,180400,41287902090,10010,10010,10010,10010,0
20240322,180300,41287902090,10010,10010,10010,10010,0
20240322,180200,41287902090,10010,10010,10010,10010,0
20240322,180100,41287902090,10010,10010,10010,10010,0
20240322,180000,41287902090,10010,10010,10010,10010,0
20240322,175900,41287902090,10010,10010,10010,10010,0
20240322,175800,41287902090,10010,10010,10010,10010,0
20240322,175700,41287902090,10010,10010,10010,10010,0
20240322,175600,41287902090,10010,10010,10010,10010,0
20240322,175500,41287902090,10010,10010,10010,10010,0
20240322,175400,41287902090,10010,10010,10010,10010,0
20240322,175300,41287902090,10010,10010,10010,10010,0
20240322,175200,41287902090,10010,10010,10010,10010,0
20240322,175100,41287902090,10010,10010,10010,10010,0
20240322,175000,41287902090,10010,10010,10010,10010,0
20240322,174900,41287902090,10010,10010,10010,10010,0
20240322,174800,41287902090,10010,10010,10010,10010,0
20240322,174700,41287902090,10010,10010,10010,10010,0
20240322,174600,41287902090,10010,10010,10010,10010,0
20240322,174500,41287902090,10010,10010,10010,10010,0
20240322,174400,41287902090,10010,10010,10010,10010,0
20240322,174300,41287902090,10010,10010,10010,10010,0
20240322,174200,41287902090,10010,10010,10010,10010,0
20240322,174100,41287902090,10010,10010,10010,10010,0
20240322,174000,41287902090,10010,10010,10010,10010,0
20240322,173900,41287902090,10010,10010,10010,10010,0
20240322,173800,41287902090,10010,10010,10010,10010,0
20240322,173700,41287902090,10010,10010,10010,10010,0
20240322,173600,41287902090,10010,10010,10010,10010,39521
20240322,173500,41287902090,10010,10010,10010,10010,0
20240322,173400,41287902090,10010,10010,10010,10010,0
20240322,173300,41287902090,10010,10010,10010,10010,0
20240322,173200,41287902090,10010,10010,10010,10010,0
20240322,173100,41287902090,10010,10010,10010,10010,0
20240322,173000,41287902090,10010,10010,10010,10010,0
20240322,172900,41287902090,10010,10010,10010,10010,0
20240322,172800,41287902090,10010,10010,10010,10010,0
20240322,172700,41287902090,10010,10010,10010,10010,0
20240322,172600,41287902090,10010,10010,10010,10010,0
20240322,172500,41287902090,10010,10010,10010,10010,0
20240322,172400,41287902090,10010,10010,10010,10010,0
20240322,172300,41287902090,10010,10010,10010,10010,0
20240322,172200,41287902090,10010,10010,10010,10010,0
20240322,172100,41287902090,10010,10010,10010,10010,0
20240322,172000,41287902090,10010,10010,10010,10010,0
20240322,171900,41287902090,10010,10010,10010,10010,0
20240322,171800,41287902090,10010,10010,10010,10010,0
20240322,171700,41287902090,10010,10010,10010,10010,0
20240322,171600,41287902090,10010,10010,10010,10010,0
20240322,171500,41287902090,10010,10010,10010,10010,0
20240322,171400,41287902090,10010,10010,10010,10010,0
20240322,171300,41287902090,10010,10010,10010,10010,0
20240322,171200,41287902090,10010,10010,10010,10010,0
20240322,171100,41287902090,10010,10010,10010,10010,0
20240322,171000,41287902090,10010,10010,10010,10010,0
20240322,170900,41287902090,10010,10010,10010,10010,0
20240322,170800,41287902090,10010,10010,10010,10010,0
20240322,170700,41287902090,10010,10010,10010,10010,0
20240322,170600,41287902090,10010,10010,10010,10010,39521
20240322,170500,41287902090,10010,10010,10010,10010,0
20240322,170400,41287902090,10010,10010,10010,10010,0
20240322,170300,41287902090,10010,10010,10010,10010,0
20240322,170200,41287902090,10010,10010,10010,10010,0
20240322,170100,41287902090,10010,10010,10010,10010,0
20240322,170000,41287902090,10010,10010,10010,10010,0
20240322,165900,41287902090,10010,10010,10010,10010,0
20240322,165800,41287902090,10010,10010,10010,10010,0
20240322,165700,41287902090,10010,10010,10010,10010,0
20240322,165600,41287902090,10010,10010,10010,10010,0
20240322,165500,41287902090,10010,10010,10010,10010,0
20240322,165400,41287902090,10010,10010,10010,10010,0
20240322,165300,41287902090,10010,10010,10010,10010,0
20240322,165200,41287902090,10010,10010,10010,10010,0
20240322,165100,41287902090,10010,10010,10010,10010,0
20240322,165000,41287902090,10010,10010,10010,10010,0
20240322,164900,41287902090,10010,10010,10010,10010,0
20240322,164800,41287902090,10010,10010,10010,10010,0
20240322,164700,41287902090,10010,10010,10010,10010,0
20240322,164600,41287902090,10010,10010,10010,10010,0
20240322,164500,41287902090,10010,10010,10010,10010,0
20240322,164400,41287902090,10010,10010,10010,10010,0
20240322,164300,41287902090,10010,10010,10010,10010,0
20240322,164200,41287902090,10010,10010,10010,10010,0
20240322,164100,41287902090,10010,10010,10010,10010,0
20240322,164000,41287902090,10010,10010,10010,10010,0
20240322,163900,41287902090,10010,10010,10010,10010,0
20240322,163800,41287902090,10010,10010,10010,10010,0
20240322,163700,41287902090,10010,10010,10010,10010,0
20240322,163600,41287902090,10010,10010,10010,10010,39521
20240322,163500,41287902090,10010,10010,10010,10010,0
20240322,163400,41287902090,10010,10010,10010,10010,0
20240322,163300,41287902090,10010,10010,10010,10010,0
20240322,163200,41287902090,10010,10010,10010,10010,0
20240322,163100,41287902090,10010,10010,10010,10010,0
20240322,163000,41287902090,10010,10010,10010,10010,0
20240322,162900,41287902090,10010,10010,10010,10010,0
20240322,162800,41287902090,10010,10010,10010,10010,0
20240322,162700,41287902090,10010,10010,10010,10010,0
20240322,162600,41287902090,10010,10010,10010,10010,0
20240322,162500,41287902090,10010,10010,10010,10010,0
20240322,162400,41287902090,10010,10010,10010,10010,0
20240322,162300,41287902090,10010,10010,10010,10010,0
20240322,162200,41287902090,10010,10010,10010,10010,0
20240322,162100,41287902090,10010,10010,10010,10010,0
20240322,162000,41287902090,10010,10010,10010,10010,0
20240322,161900,41287902090,10010,10010,10010,10010,0
20240322,161800,41287902090,10010,10010,10010,10010,0
20240322,161700,41287902090,10010,10010,10010,10010,0
20240322,161600,41287902090,10010,10010,10010,10010,0
20240322,161500,41287902090,10010,10010,10010,10010,0
20240322,161400,41287902090,10010,10010,10010,10010,0
20240322,161300,41287902090,10010,10010,10010,10010,0
20240322,161200,41287902090,10010,10010,10010,10010,0
20240322,161100,41287902090,10010,10010,10010,10010,0
20240322,161000,41287902090,10010,10010,10010,10010,0
20240322,160900,41287902090,10010,10010,10010,10010,0
20240322,160800,41287902090,10010,10010,10010,10010,0
20240322,160700,41287902090,10010,10010,10010,10010,0
20240322,160600,41287902090,10010,10010,10010,10010,39521
20240322,160500,41287902090,10010,10010,10010,10010,0
20240322,160400,41287902090,10010,10010,10010,10010,0
20240322,160300,41287902090,10010,10010,10010,10010,0
20240322,160200,41287902090,10010,10010,10010,10010,0
20240322,160100,41287902090,10010,10010,10010,10010,0
20240322,160000,41287902090,10010,10010,10010,10010,0
20240322,155900,41287902090,10010,10010,10010,10010,0
20240322,155800,41287902090,10010,10010,10010,10010,0
20240322,155700,41287902090,10010,10010,10010,10010,0
20240322,155600,41287902090,10010,10010,10010,10010,0
20240322,155500,41287902090,10010,10010,10010,10010,0
20240322,155400,41287902090,10010,10010,10010,10010,0
20240322,155300,41287902090,10010,10010,10010,10010,0
20240322,155200,41287902090,10010,10010,10010,10010,0
20240322,155100,41287902090,10010,10010,10010,10010,0
20240322,155000,41287902090,10010,10010,10010,10010,0
20240322,154900,41287902090,10010,10010,10010,10010,0
20240322,154800,41287902090,10010,10010,10010,10010,0
20240322,154700,41287902090,10010,10010,10010,10010,0
20240322,154600,41287902090,10010,10010,10010,10010,0
20240322,154500,41287902090,10010,10010,10010,10010,0
20240322,154400,41287902090,10010,10010,10010,10010,0
20240322,154300,41287902090,10010,10010,10010,10010,0
20240322,154200,41287902090,10010,10010,10010,10010,0
20240322,154100,41287902090,10010,10010,10010,10010,0
20240322,154000,41287902090,10010,10010,10010,10010,0
20240322,153900,41287902090,10010,10010,10010,10010,0
20240322,153800,41287902090,10010,10010,10010,10010,0
20240322,153700,41287902090,10010,10010,10010,10010,0
20240322,153600,41287902090,10010,10010,10010,10010,39521
20240322,153500,41287902090,10010,10010,10010,10010,0
20240322,153400,41287902090,10010,10010,10010,10010,0
20240322,153300,41287902090,10010,10010,10010,10010,0
20240322,153200,41287902090,10010,10010,10010,10010,0
20240322,153100,41287902090,10010,10010,10010,10010,0
20240322,153000,41287902090,10010,10010,10010,10010,39521
20240322,152900,40892296880,10010,10010,10010,10010,0
20240322,152800,40892296880,10010,10010,10010,10010,0
20240322,152700,40892296880,10010,10010,10010,10010,0
20240322,152600,40892296880,10010,10010,10010,10010,0
20240322,152500,40892296880,10010,10010,10010,10010,0
20240322,152400,40892296880,10010,10010,10010,10010,0
20240322,152300,40892296880,10010,10010,10010,10010,0
20240322,152200,40892296880,10010,10010,10010,10010,0
20240322,152100,40892296880,10010,10010,10010,10010,0
20240322,152000,40892296880,10010,10010,10010,10010,0
20240322,151900,40892296880,10010,10010,10010,10010,5010
20240322,151800,40842146780,10010,10010,10010,10010,3928
20240322,151700,40802827500,10010,10010,10010,10010,2968
20240322,151600,40773117820,10010,10010,10010,10010,3226
20240322,151500,40740825560,10010,10010,10010,10010,1637
20240322,151400,40724439190,10010,10010,10010,10010,1191
20240322,151300,40712517280,10010,10010,10010,10010,2224
20240322,151200,40690255040,10010,10010,10010,10010,1444
20240322,151100,40675800600,10010,10010,10010,10010,574
20240322,151000,40670054860,10010,10010,10010,10010,7467
20240322,150900,40595310190,10010,10010,10010,10010,3263
20240322,150800,40562647560,10010,10010,10010,10010,5349
20240322,150700,40509104070,10010,10010,10010,10010,1009
20240322,150600,40499003980,10010,10010,10010,10010,1832
20240322,150500,40480665660,10010,10010,10010,10010,1877
20240322,150400,40461876890,10010,10010,10010,10010,2347
20240322,150300,40438383420,10010,10010,10010,10010,2449
20240322,150200,40413868930,10010,10010,10010,10010,2994
20240322,150100,40383898990,10010,10010,10010,10010,2567
20240322,150000,40358203320,10010,10010,10010,10010,5863
20240322,145900,40299514690,10010,10020,10020,10010,8676
20240322,145800,40212655370,10010,10010,10030,10010,7810
20240322,145700,40134446430,10010,10020,10030,10010,16326
20240322,145600,39970976640,10020,10010,10030,10010,8045
20240322,145500,39890421330,10010,10040,10040,10010,35511
20240322,145400,39534877290,10040,10020,10040,10020,5324
20240322,145300,39481475180,10020,10010,10050,10010,19664
20240322,145200,39284396990,10010,10010,10010,10010,24738
20240322,145100,39036769610,10010,10010,10010,10010,3249
20240322,145000,39004247120,10010,10020,10030,10010,15874
20240322,144900,38845308400,10020,10010,10080,10010,24615
20240322,144800,38598430350,10010,10010,10010,10010,59911
20240322,144700,37998721240,10010,10010,10010,10010,11427
20240322,144600,37884336970,10010,10010,10010,10010,4385
20240322,144500,37840443120,10010,10010,10010,10010,5668
20240322,144400,37783706440,10010,10010,10010,10010,4950
20240322,144300,37734156940,10010,10040,10040,10010,47633
20240322,144200,37257324130,10040,10040,10050,10020,7780
20240322,144100,37179303940,10040,10040,10040,10010,33474
20240322,144000,36844027220,10040,10070,10090,10020,27870
20240322,143900,36564247160,10050,10070,10080,10040,7350
20240322,143800,36490345300,10050,10050,10080,10040,5077
20240322,143700,36439332430,10080,10030,10080,10030,7265
20240322,143600,36366405910,10050,10110,10120,10030,42923
20240322,143500,35934409050,10120,10120,10130,10110,1109
20240322,143400,35923183810,10120,10120,10120,10100,3290
20240322,143300,35889913580,10120,10140,10140,10100,5925
20240322,143200,35829943190,10130,10140,10140,10120,2003
20240322,143100,35809664970,10140,10100,10150,10080,8439
20240322,143000,35724276580,10100,10090,10110,10060,5229
20240322,142900,35671575660,10110,10130,10130,10070,3182
20240322,142800,35639445650,10060,10150,10150,10050,24722
20240322,142700,35389934760,10140,10150,10160,10110,6476
20240322,142600,35324291930,10150,10170,10180,10150,3311
20240322,142500,35290652490,10170,10200,10210,10140,2889
20240322,142400,35261217800,10200,10140,10200,10120,4506
20240322,142300,35215398630,10150,10110,10150,10110,3717
20240322,142200,35177728030,10140,10160,10160,10110,4656
20240322,142100,35130582600,10160,10130,10180,10100,5307
20240322,142000,35076781500,10130,10170,10230,10050,20560
20240322,141900,34868023290,10170,10140,10180,10130,6863
20240322,141800,34798305480,10150,10100,10160,10100,5317
20240322,141700,34744384090,10120,10060,10130,10040,20499
20240322,141600,34537950650,10090,10170,10170,10050,25303
20240322,141500,34282713530,10150,10160,10180,10140,4994
20240322,141400,34232015390,10130,10120,10180,10110,16476
20240322,141300,34064989060,10120,10140,10140,10090,7905
20240322,141200,33985002360,10120,10070,10140,10050,11451
20240322,141100,33869483020,10090,10230,10230,10020,53619
20240322,141000,33329706810,10240,10170,10240,10150,16248
20240322,140900,33163887000,10170,10070,10170,10070,13396
20240322,140800,33028314570,10070,10080,10100,10050,13075
20240322,140700,32896707500,10080,10140,10150,10030,31732
20240322,140600,32576942350,10140,10210,10210,10100,16745
20240322,140500,32406758740,10200,10160,10200,10150,6544
20240322,140400,32340182720,10180,10170,10220,10150,11942
20240322,140300,32218571480,10170,10230,10240,10110,17270
20240322,140200,32042841320,10240,10150,10250,10130,17602
20240322,140100,31863345330,10150,10220,10240,10100,20027
20240322,140000,31659432700,10210,10080,10270,10020,44218
20240322,135900,31209494270,10080,10040,10180,10020,39030
20240322,135800,30814976390,10020,10100,10150,10010,39503
20240322,135700,30418369080,10150,10010,10160,10010,119590
20240322,135600,29219863440,10010,10360,10360,10010,201129
20240322,135500,27184827670,10370,10440,10500,10320,24456
20240322,135400,26930937200,10450,10590,10600,10410,20636
20240322,135300,26714226160,10580,10510,10690,10500,18832
20240322,135200,26515260820,10520,10560,10600,10410,14243
20240322,135100,26365586680,10600,10410,10630,10400,20326
20240322,135000,26152335380,10420,10570,10570,10300,42429
20240322,134900,25711220330,10520,10710,10710,10500,43529
20240322,134800,25250779810,10700,10840,10840,10700,14321
20240322,134700,25097031910,10800,10730,10900,10730,7662
20240322,134600,25014244030,10700,10810,10810,10680,39535
20240322,134500,24590303490,10810,11050,11050,10810,31427
20240322,134400,24247560910,11060,11010,11060,10990,7189
20240322,134300,24168344340,11040,10920,11040,10920,9946
20240322,134200,24059087940,10920,10940,10960,10880,10434
20240322,134100,23945261930,10950,11000,11000,10950,5505
20240322,134000,23884893640,10960,11030,11030,10930,8966
20240322,133900,23786404200,11070,11030,11090,11000,8047
20240322,133800,23697527630,11020,11060,11080,11010,5262
20240322,133700,23639424230,11040,11050,11090,11020,8618
20240322,133600,23544152080,11050,10890,11050,10820,19205
20240322,133500,23334572400,10890,10950,11000,10870,7884
20240322,133400,23248331980,11000,11110,11110,10930,22850
20240322,133300,22996827940,11130,11080,11150,11000,14074
20240322,133200,22840935970,11090,11070,11200,11020,22987
20240322,133100,22585600260,11070,10980,11080,10870,28527
20240322,133000,22272419190,10980,10760,11000,10760,35407
20240322,132900,21889207260,10720,10720,10720,10720,0
20240322,132800,21889207260,10720,10960,10990,10720,27314
20240322,132700,21592999080,10910,11050,11200,10910,40195
20240322,132600,21149843880,10990,11390,11460,10930,50589
20240322,132500,20584991260,11360,11540,11540,11210,36322
20240322,132400,20172866280,11560,11620,11620,11510,8254
20240322,132300,20077552910,11620,11670,11680,11500,16636
20240322,132200,19885450230,11690,11610,11760,11500,21690
20240322,132100,19633076720,11650,11690,11690,11480,23776
20240322,132000,19357832070,11690,11790,11800,11680,20928
20240322,131900,19112381420,11790,11910,11910,11790,17858
20240322,131800,18901452880,11840,11950,11960,11840,10627
20240322,131700,18774748440,11950,11930,11970,11930,4006
20240322,131600,18726909330,11940,11950,11970,11940,2387
20240322,131500,18698382140,11950,11880,11950,11860,12537
20240322,131400,18549371830,11880,11910,11910,11860,12968
20240322,131300,18395207690,11910,11970,11970,11900,5601
20240322,131200,18328420440,11950,12080,12090,11950,8321
20240322,131100,18228369280,12090,12110,12110,12080,6540
20240322,131000,18149216900,12110,12080,12130,12080,19734
20240322,130900,17910557300,12050,12030,12130,12030,4734
20240322,130800,17853422790,12020,11950,12050,11950,7507
20240322,130700,17763259830,11940,11930,12000,11900,1355
20240322,130600,17747063020,11900,11900,11910,11820,10057
20240322,130500,17627512080,11870,11930,11930,11800,20662
20240322,130400,17382594470,11930,12080,12100,11930,26393
20240322,130300,17065374230,12070,12080,12100,12070,5282
20240322,130200,17001575190,12080,12170,12190,12080,18254
20240322,130100,16780257420,12190,12200,12220,12180,2845
20240322,130000,16745576670,12200,12190,12200,12190,2595
20240322,125900,16713919350,12200,12170,12200,12170,117
20240322,125800,16712493410,12170,12140,12170,12140,3231
20240322,125700,16673259050,12150,12170,12180,12130,3519
20240322,125600,16630484540,12180,12210,12220,12170,1740
20240322,125500,16609275770,12210,12250,12280,12210,1596
20240322,125400,16589760110,12250,12200,12250,12200,680
20240322,125300,16581454840,12200,12160,12200,12160,352
20240322,125200,16577165060,12170,12150,12170,12130,958
20240322,125100,16565536620,12150,12150,12160,12150,167
20240322,125000,16563507520,12150,12170,12170,12120,2119
20240322,124900,16537766200,12180,12190,12210,12180,3220
20240322,124800,16498537840,12190,12220,12220,12190,1075
20240322,124700,16485424490,12220,12220,12240,12180,8931
20240322,124600,16376478130,12250,12270,12280,12240,1722
20240322,124500,16355370590,12270,12280,12280,12260,880
20240322,124400,16344574090,12270,12290,12290,12260,949
20240322,124300,16332930660,12270,12280,12310,12270,702
20240322,124200,16324311330,12280,12380,12380,12280,1661
20240322,124100,16303833940,12350,12390,12390,12310,1511
20240322,124000,16285138120,12390,12330,12390,12280,4460
20240322,123900,16230057290,12330,12280,12340,12280,1808
20240322,123800,16207789700,12280,12260,12280,12260,737
20240322,123700,16198749710,12240,12200,12240,12200,2778
20240322,123600,16164777990,12190,12200,12200,12190,629
20240322,123500,16157105670,12200,12180,12200,12180,1084
20240322,123400,16143897990,12180,12150,12180,12150,693
20240322,123300,16135476060,12110,12180,12180,12100,5238
20240322,123200,16071896090,12180,12160,12180,12160,592
20240322,123100,16064691770,12160,12220,12230,12160,1667
20240322,123000,16044377360,12220,12240,12240,12220,429
20240322,122900,16039131770,12240,12240,12250,12240,1257
20240322,122800,16023746020,12240,12240,12240,12220,967
20240322,122700,16011911500,12220,12220,12220,12190,1217
20240322,122600,15997040570,12220,12200,12220,12180,1553
20240322,122500,15978087670,12210,12200,12220,12200,1026
20240322,122400,15965552010,12200,12240,12240,12200,1415
20240322,122300,15948267940,12220,12270,12280,12200,2099
20240322,122200,15922556910,12270,12290,12290,12260,1750
20240322,122100,15901062100,12290,12160,12290,12160,1340
20240322,122000,15884668230,12130,12100,12140,12100,370
20240322,121900,15880188130,12070,12170,12170,12050,10830
20240322,121800,15749121710,12120,12160,12190,12120,1074
20240322,121700,15736084350,12120,12120,12120,12100,3678
20240322,121600,15691556620,12120,12150,12170,12120,1370
20240322,121500,15674942210,12150,12270,12280,12130,9531
20240322,121400,15558616880,12270,12340,12340,12270,2214
20240322,121300,15531394680,12340,12340,12350,12300,3718
20240322,121200,15485544930,12340,12280,12350,12280,3224
20240322,121100,15445816230,12240,12250,12290,12230,1419
20240322,121000,15428456180,12240,12230,12240,12230,214
20240322,120900,15425837920,12230,12220,12240,12220,783
20240322,120800,15416262460,12220,12300,12300,12220,5925
20240322,120700,15343753340,12320,12300,12320,12270,227
20240322,120600,15340961370,12260,12340,12340,12220,9229
20240322,120500,15227628600,12360,12300,12370,12300,3239
20240322,120400,15187685220,12280,12250,12370,12230,2684
20240322,120300,15154707590,12250,12220,12260,12220,3209
20240322,120200,15115485220,12220,12260,12260,12210,1673
20240322,120100,15095031840,12270,12270,12270,12260,992
20240322,120000,15082860580,12270,12260,12270,12260,1571
20240322,115900,15063596730,12270,12210,12270,12210,525
20240322,115800,15057161990,12200,12230,12270,12200,2803
20240322,115700,15022922310,12230,12220,12230,12210,1541
20240322,115600,15004088160,12210,12210,12220,12200,2177
20240322,115500,14977503370,12200,12180,12210,12170,1863
20240322,115400,14954790470,12180,12140,12200,12140,1890
20240322,115300,14931774930,12140,12100,12140,12050,2160
20240322,115200,14905610180,12110,12050,12110,12030,2751
20240322,115100,14872363210,12100,12080,12100,12000,2095
20240322,115000,14847175010,12120,12100,12120,12030,4377
20240322,114900,14794351400,12100,12080,12100,12020,2271
20240322,114800,14766983580,12080,12010,12130,12010,3406
20240322,114700,14725884920,11940,12080,12090,11860,25784
20240322,114600,14417397080,12020,12220,12230,12020,22305
20240322,114500,14146488190,12220,12230,12240,12220,3060
20240322,114400,14109076900,12220,12300,12300,12210,10540
20240322,114300,13979953250,12320,12390,12450,12310,4256
20240322,114200,13927407590,12400,12380,12490,12360,4105
20240322,114100,13876500280,12380,12430,12520,12380,4728
20240322,114000,13817856270,12400,12480,12500,12390,4665
20240322,113900,13759898900,12490,12500,12570,12480,4847
20240322,113800,13699218010,12530,12390,12580,12380,6371
20240322,113700,13619634800,12390,12400,12400,12370,2134
20240322,113600,13593196640,12400,12390,12400,12280,4548
20240322,113500,13536979590,12360,12320,12380,12320,730
20240322,113400,13527961170,12320,12300,12360,12300,1562
20240322,113300,13508737700,12290,12260,12290,12250,1199
20240322,113200,13494040880,12250,12310,12320,12240,3603
20240322,113100,13449793650,12320,12390,12390,12310,1987
20240322,113000,13425261960,12400,12370,12410,12370,6543
20240322,112900,13344134700,12370,12380,12400,12340,3796
20240322,112800,13297222320,12380,12350,12380,12330,2169
20240322,112700,13270391430,12350,12300,12380,12250,8759
20240322,112600,13162493230,12330,12270,12340,12270,5888
20240322,112500,13090097600,12270,12220,12280,12220,826
20240322,112400,13079987650,12220,12200,12250,12170,4893
20240322,112300,13020233310,12200,12330,12350,12200,12221
20240322,112200,12870151420,12330,12280,12330,12250,10004
20240322,112100,12747128780,12280,12140,12290,12130,13785
20240322,112000,12578796030,12140,12150,12160,12100,7438
20240322,111900,12488588150,12160,12120,12200,12080,12889
20240322,111800,12332265300,12120,12000,12200,11990,36316
20240322,111700,11893543800,12000,11860,12000,11800,23435
20240322,111600,11614732590,11880,11900,11970,11600,65632
20240322,111500,10838141740,11890,11890,11890,11890,0
20240322,111400,10838141740,11890,11900,12100,11890,15153
20240322,111300,10657239920,11960,12310,12400,11900,37305
20240322,111200,10203358500,12350,12400,12430,12300,20443
20240322,111100,9950809590,12400,12490,12540,12340,21210
20240322,111000,9686695540,12440,12770,12770,12430,22932
20240322,110900,9399434890,12770,12850,12880,12730,7961
20240322,110800,9297616740,12800,12990,12990,12800,11267
20240322,110700,9152587430,12980,13070,13070,12980,3441
20240322,110600,9107858040,13100,13060,13100,13020,1830
20240322,110500,9083992890,13100,13120,13120,13100,3016
20240322,110400,9044449220,13120,13250,13250,13120,3863
20240322,110300,8993616770,13250,13210,13270,13200,2707
20240322,110200,8957806080,13210,13130,13280,13130,2184
20240322,110100,8928943590,13150,13070,13150,13070,3540
20240322,110000,8882633670,13030,13010,13090,13010,1737
20240322,105900,8859957540,13030,12960,13030,12950,2769
20240322,105800,8824018120,12990,12960,12990,12860,3039
20240322,105700,8784750700,12960,13000,13000,12850,8613
20240322,105600,8673550960,12870,13060,13090,12800,30752
20240322,105500,8274782870,13060,13180,13200,13060,12567
20240322,105400,8109949240,13190,13170,13190,13150,5306
20240322,105300,8040124260,13160,13200,13250,13160,5168
20240322,105200,7971938020,13220,13240,13240,13200,2113
20240322,105100,7943991940,13190,13240,13240,13180,800
20240322,105000,7933437610,13250,13260,13260,13180,10544
20240322,104900,7794188180,13260,13270,13300,13240,3314
20240322,104800,7750207790,13300,13300,13300,13240,2029
20240322,104700,7723278900,13300,13330,13400,13240,2742
20240322,104600,7686842160,13330,13330,13330,13320,2110
20240322,104500,7658719020,13290,13400,13400,13250,2573
20240322,104400,7624540150,13400,13450,13450,13270,9153
20240322,104300,7502732990,13450,13430,13450,13410,1161
20240322,104200,7487132140,13430,13430,13430,13330,1201
20240322,104100,7471045390,13430,13440,13450,13380,1067
20240322,104000,7456709610,13440,13440,13450,13350,7136
20240322,103900,7361234400,13440,13420,13490,13380,3494
20240322,103800,7314334790,13490,13450,13490,13420,873
20240322,103700,7302577030,13490,13450,13490,13410,642
20240322,103600,7293942750,13450,13490,13490,13400,3130
20240322,103500,7251838970,13490,13400,13490,13390,5576
20240322,103400,7177088720,13400,13400,13450,13400,801
20240322,103300,7166345870,13380,13440,13460,13380,2032
20240322,103200,7139109360,13380,13460,13470,13380,8639
20240322,103100,7023105040,13470,13470,13470,13470,575
20240322,103000,7015359790,13470,13470,13470,13470,696
20240322,102900,7005984670,13470,13470,13470,13450,1339
20240322,102800,6987961050,13460,13480,13480,13460,1565
20240322,102700,6966883950,13480,13500,13500,13480,2180
20240322,102600,6937461580,13500,13550,13550,13500,852
20240322,102500,6925949020,13550,13490,13600,13470,1213
20240322,102400,6909588950,13490,13470,13490,13470,386
20240322,102300,6904381990,13470,13490,13490,13460,131
20240322,102200,6902617900,13490,13450,13490,13440,2561
20240322,102100,6868151810,13450,13530,13530,13450,3326
20240322,102000,6823331710,13530,13550,13550,13530,232
20240322,101900,6820188670,13550,13530,13550,13480,2832
20240322,101800,6781951360,13510,13570,13570,13510,1442
20240322,101700,6762429400,13570,13590,13590,13520,1657
20240322,101600,6739978410,13600,13590,13600,13560,4505
20240322,101500,6678786870,13600,13700,13700,13600,3814
20240322,101400,6626829800,13700,13720,13730,13670,2369
20240322,101300,6594385500,13720,13690,13730,13690,623
20240322,101200,6585847070,13660,13700,13730,13660,1259
20240322,101100,6568630850,13700,13700,13750,13690,1459
20240322,101000,6548642350,13710,13660,13710,13610,3126
20240322,100900,6505961700,13660,13600,13670,13600,3401
20240322,100800,6459639960,13600,13590,13600,13590,846
20240322,100700,6448136740,13590,13600,13600,13580,3017
20240322,100600,6407126950,13600,13600,13640,13580,2601
20240322,100500,6371754040,13640,13600,13660,13600,3061
20240322,100400,6330073080,13600,13580,13600,13580,1289
20240322,100300,6312557100,13580,13580,13590,13570,1140
20240322,100200,6297083440,13580,13590,13590,13570,194
20240322,100100,6294450630,13510,13440,13510,13440,1947
20240322,100000,6268243330,13450,13450,13450,13440,2040
20240322,095900,6240810130,13450,13500,13500,13450,624
20240322,095800,6232396630,13500,13540,13600,13380,11285
20240322,095700,6080308540,13540,13500,13640,13500,1485
20240322,095600,6060127080,13500,13490,13500,13450,6245
20240322,095500,5976062040,13490,13580,13580,13450,5900
20240322,095400,5896346480,13580,13600,13600,13580,2245
20240322,095300,5865816910,13600,13630,13630,13500,6412
20240322,095200,5778726050,13620,13660,13660,13620,2233
20240322,095100,5748282980,13660,13680,13680,13650,1347
20240322,095000,5729873410,13680,13730,13730,13680,3352
20240322,094900,5683949260,13740,13720,13780,13720,379
20240322,094800,5678747130,13700,13700,13700,13690,6255
20240322,094700,5593075970,13700,13740,13740,13700,3798
20240322,094600,5540962400,13740,13720,13750,13720,852
20240322,094500,5529261400,13750,13860,13860,13750,172
20240322,094400,5526894750,13860,13870,13870,13850,2051
20240322,094300,5498466390,13880,13890,13890,13700,4630
20240322,094200,5434708050,13890,13880,13890,13880,307
20240322,094100,5430445020,13880,13820,13880,13820,495
20240322,094000,5423597250,13800,13730,13800,13720,1922
20240322,093900,5397201470,13720,13930,13930,13710,9452
20240322,093800,5266705510,13940,14000,14000,13940,1140
20240322,093700,5250776210,14000,14000,14000,13920,11458
20240322,093600,5091217150,14000,13930,14000,13920,5037
20240322,093500,5020934490,13920,13920,13930,13870,3392
20240322,093400,4973777660,13930,13900,13930,13900,931
20240322,093300,4960812730,13920,13970,13980,13920,3800
20240322,093200,4907847580,13980,13980,14000,13910,5507
20240322,093100,4830866490,13980,13900,13990,13900,3206
20240322,093000,4786153160,13900,13920,13920,13880,1968
20240322,092900,4758786920,13920,13810,13920,13800,1858
20240322,092800,4732989860,13800,13860,13870,13800,4101
20240322,092700,4676241450,13890,13860,13890,13850,1999
20240322,092600,4648537610,13860,13850,13980,13840,2029
20240322,092500,4620376440,13840,13940,14030,13810,8447
20240322,092400,4502840430,13940,14060,14200,13940,10840
20240322,092300,4350576300,14070,13790,14080,13790,10693
20240322,092200,4201882400,13790,13720,13790,13720,3090
20240322,092100,4159429540,13720,13700,13720,13690,1981
20240322,092000,4132299560,13700,13660,13740,13620,2655
20240322,091900,4096014330,13660,13670,13750,13600,6817
20240322,091800,4002716010,13600,13420,13600,13420,7764
20240322,091700,3897711720,13420,13350,13460,13350,5648
20240322,091600,3822076380,13350,13330,13400,13240,6767
20240322,091500,3732086220,13280,13250,13340,13250,2022
20240322,091400,3705234800,13200,13300,13360,13190,9574
20240322,091300,3578410560,13280,13270,13300,13200,4724
20240322,091200,3515777110,13160,13260,13310,13140,14105
20240322,091100,3329540310,13240,13260,13300,13130,20681
20240322,091000,3056774310,13210,13390,13390,13200,14233
20240322,090900,2867909690,13390,13310,13400,13160,11553
20240322,090800,2714730880,13390,13450,13450,13300,13645
20240322,090700,2532825310,13460,13580,13700,13320,22208
20240322,090600,2231918020,13640,13200,13680,13200,49998
20240322,090500,1566233250,13120,13120,13120,13120,0
20240322,090400,1566233250,13120,13120,13120,13120,0
20240322,090300,1566233250,13120,14310,14310,13120,43996
20240322,090200,967752290,14310,14600,14670,14300,16982
20240322,090100,721565800,14670,14770,14840,14580,16456
20240322,090000,479299000,14800,14570,14970,14570,30111