KissMeData/080220/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195000,34306137800,25250,25250,25250,25250,25642
20240322,194900,34306137800,25250,25250,25250,25250,0
20240322,194800,34306137800,25250,25250,25250,25250,0
20240322,194700,34306137800,25250,25250,25250,25250,0
20240322,194600,34306137800,25250,25250,25250,25250,0
20240322,194500,34306137800,25250,25250,25250,25250,0
20240322,194400,34306137800,25250,25250,25250,25250,0
20240322,194300,34306137800,25250,25250,25250,25250,0
20240322,194200,34306137800,25250,25250,25250,25250,0
20240322,194100,34306137800,25250,25250,25250,25250,0
20240322,194000,34306137800,25250,25250,25250,25250,0
20240322,193900,34306137800,25250,25250,25250,25250,0
20240322,193800,34306137800,25250,25250,25250,25250,0
20240322,193700,34306137800,25250,25250,25250,25250,0
20240322,193600,34306137800,25250,25250,25250,25250,0
20240322,193500,34306137800,25250,25250,25250,25250,0
20240322,193400,34306137800,25250,25250,25250,25250,0
20240322,193300,34306137800,25250,25250,25250,25250,0
20240322,193200,34306137800,25250,25250,25250,25250,0
20240322,193100,34306137800,25250,25250,25250,25250,0
20240322,193000,34306137800,25250,25250,25250,25250,0
20240322,192900,34306137800,25250,25250,25250,25250,0
20240322,192800,34306137800,25250,25250,25250,25250,0
20240322,192700,34306137800,25250,25250,25250,25250,0
20240322,192600,34306137800,25250,25250,25250,25250,0
20240322,192500,34306137800,25250,25250,25250,25250,0
20240322,192400,34306137800,25250,25250,25250,25250,0
20240322,192300,34306137800,25250,25250,25250,25250,0
20240322,192200,34306137800,25250,25250,25250,25250,0
20240322,192100,34306137800,25250,25250,25250,25250,0
20240322,192000,34306137800,25250,25250,25250,25250,25642
20240322,191900,34306137800,25250,25250,25250,25250,0
20240322,191800,34306137800,25250,25250,25250,25250,0
20240322,191700,34306137800,25250,25250,25250,25250,0
20240322,191600,34306137800,25250,25250,25250,25250,0
20240322,191500,34306137800,25250,25250,25250,25250,0
20240322,191400,34306137800,25250,25250,25250,25250,0
20240322,191300,34306137800,25250,25250,25250,25250,0
20240322,191200,34306137800,25250,25250,25250,25250,0
20240322,191100,34306137800,25250,25250,25250,25250,0
20240322,191000,34306137800,25250,25250,25250,25250,0
20240322,190900,34306137800,25250,25250,25250,25250,0
20240322,190800,34306137800,25250,25250,25250,25250,0
20240322,190700,34306137800,25250,25250,25250,25250,0
20240322,190600,34306137800,25250,25250,25250,25250,0
20240322,190500,34306137800,25250,25250,25250,25250,0
20240322,190400,34306137800,25250,25250,25250,25250,0
20240322,190300,34306137800,25250,25250,25250,25250,0
20240322,190200,34306137800,25250,25250,25250,25250,0
20240322,190100,34306137800,25250,25250,25250,25250,0
20240322,190000,34306137800,25250,25250,25250,25250,0
20240322,185900,34306137800,25250,25250,25250,25250,0
20240322,185800,34306137800,25250,25250,25250,25250,0
20240322,185700,34306137800,25250,25250,25250,25250,0
20240322,185600,34306137800,25250,25250,25250,25250,0
20240322,185500,34306137800,25250,25250,25250,25250,0
20240322,185400,34306137800,25250,25250,25250,25250,0
20240322,185300,34306137800,25250,25250,25250,25250,0
20240322,185200,34306137800,25250,25250,25250,25250,0
20240322,185100,34306137800,25250,25250,25250,25250,0
20240322,185000,34306137800,25250,25250,25250,25250,25642
20240322,184900,34306137800,25250,25250,25250,25250,0
20240322,184800,34306137800,25250,25250,25250,25250,0
20240322,184700,34306137800,25250,25250,25250,25250,0
20240322,184600,34306137800,25250,25250,25250,25250,0
20240322,184500,34306137800,25250,25250,25250,25250,0
20240322,184400,34306137800,25250,25250,25250,25250,0
20240322,184300,34306137800,25250,25250,25250,25250,0
20240322,184200,34306137800,25250,25250,25250,25250,0
20240322,184100,34306137800,25250,25250,25250,25250,0
20240322,184000,34306137800,25250,25250,25250,25250,0
20240322,183900,34306137800,25250,25250,25250,25250,0
20240322,183800,34306137800,25250,25250,25250,25250,0
20240322,183700,34306137800,25250,25250,25250,25250,0
20240322,183600,34306137800,25250,25250,25250,25250,0
20240322,183500,34306137800,25250,25250,25250,25250,0
20240322,183400,34306137800,25250,25250,25250,25250,0
20240322,183300,34306137800,25250,25250,25250,25250,0
20240322,183200,34306137800,25250,25250,25250,25250,0
20240322,183100,34306137800,25250,25250,25250,25250,0
20240322,183000,34306137800,25250,25250,25250,25250,0
20240322,182900,34306137800,25250,25250,25250,25250,0
20240322,182800,34306137800,25250,25250,25250,25250,0
20240322,182700,34306137800,25250,25250,25250,25250,0
20240322,182600,34306137800,25250,25250,25250,25250,0
20240322,182500,34306137800,25250,25250,25250,25250,0
20240322,182400,34306137800,25250,25250,25250,25250,0
20240322,182300,34306137800,25250,25250,25250,25250,0
20240322,182200,34306137800,25250,25250,25250,25250,0
20240322,182100,34306137800,25250,25250,25250,25250,0
20240322,182000,34306137800,25250,25250,25250,25250,25642
20240322,181900,34306137800,25250,25250,25250,25250,0
20240322,181800,34306137800,25250,25250,25250,25250,0
20240322,181700,34306137800,25250,25250,25250,25250,0
20240322,181600,34306137800,25250,25250,25250,25250,0
20240322,181500,34306137800,25250,25250,25250,25250,0
20240322,181400,34306137800,25250,25250,25250,25250,0
20240322,181300,34306137800,25250,25250,25250,25250,0
20240322,181200,34306137800,25250,25250,25250,25250,0
20240322,181100,34306137800,25250,25250,25250,25250,0
20240322,181000,34306137800,25250,25250,25250,25250,0
20240322,180900,34306137800,25250,25250,25250,25250,0
20240322,180800,34306137800,25250,25250,25250,25250,0
20240322,180700,34306137800,25250,25250,25250,25250,0
20240322,180600,34306137800,25250,25250,25250,25250,0
20240322,180500,34306137800,25250,25250,25250,25250,0
20240322,180400,34306137800,25250,25250,25250,25250,0
20240322,180300,34306137800,25250,25250,25250,25250,0
20240322,180200,34306137800,25250,25250,25250,25250,0
20240322,180100,34306137800,25250,25250,25250,25250,0
20240322,180000,34306137800,25250,25250,25250,25250,0
20240322,175900,34306137800,25250,25250,25250,25250,0
20240322,175800,34306137800,25250,25250,25250,25250,0
20240322,175700,34306137800,25250,25250,25250,25250,0
20240322,175600,34306137800,25250,25250,25250,25250,0
20240322,175500,34306137800,25250,25250,25250,25250,0
20240322,175400,34306137800,25250,25250,25250,25250,0
20240322,175300,34306137800,25250,25250,25250,25250,0
20240322,175200,34306137800,25250,25250,25250,25250,0
20240322,175100,34306137800,25250,25250,25250,25250,0
20240322,175000,34306137800,25250,25250,25250,25250,25642
20240322,174900,34306137800,25250,25250,25250,25250,0
20240322,174800,34306137800,25250,25250,25250,25250,0
20240322,174700,34306137800,25250,25250,25250,25250,0
20240322,174600,34306137800,25250,25250,25250,25250,0
20240322,174500,34306137800,25250,25250,25250,25250,0
20240322,174400,34306137800,25250,25250,25250,25250,0
20240322,174300,34306137800,25250,25250,25250,25250,0
20240322,174200,34306137800,25250,25250,25250,25250,0
20240322,174100,34306137800,25250,25250,25250,25250,0
20240322,174000,34306137800,25250,25250,25250,25250,0
20240322,173900,34306137800,25250,25250,25250,25250,0
20240322,173800,34306137800,25250,25250,25250,25250,0
20240322,173700,34306137800,25250,25250,25250,25250,0
20240322,173600,34306137800,25250,25250,25250,25250,0
20240322,173500,34306137800,25250,25250,25250,25250,0
20240322,173400,34306137800,25250,25250,25250,25250,0
20240322,173300,34306137800,25250,25250,25250,25250,0
20240322,173200,34306137800,25250,25250,25250,25250,0
20240322,173100,34306137800,25250,25250,25250,25250,0
20240322,173000,34306137800,25250,25250,25250,25250,0
20240322,172900,34306137800,25250,25250,25250,25250,0
20240322,172800,34306137800,25250,25250,25250,25250,0
20240322,172700,34306137800,25250,25250,25250,25250,0
20240322,172600,34306137800,25250,25250,25250,25250,0
20240322,172500,34306137800,25250,25250,25250,25250,0
20240322,172400,34306137800,25250,25250,25250,25250,0
20240322,172300,34306137800,25250,25250,25250,25250,0
20240322,172200,34306137800,25250,25250,25250,25250,0
20240322,172100,34306137800,25250,25250,25250,25250,0
20240322,172000,34306137800,25250,25250,25250,25250,25642
20240322,171900,34306137800,25250,25250,25250,25250,0
20240322,171800,34306137800,25250,25250,25250,25250,0
20240322,171700,34306137800,25250,25250,25250,25250,0
20240322,171600,34306137800,25250,25250,25250,25250,0
20240322,171500,34306137800,25250,25250,25250,25250,0
20240322,171400,34306137800,25250,25250,25250,25250,0
20240322,171300,34306137800,25250,25250,25250,25250,0
20240322,171200,34306137800,25250,25250,25250,25250,0
20240322,171100,34306137800,25250,25250,25250,25250,0
20240322,171000,34306137800,25250,25250,25250,25250,0
20240322,170900,34306137800,25250,25250,25250,25250,0
20240322,170800,34306137800,25250,25250,25250,25250,0
20240322,170700,34306137800,25250,25250,25250,25250,0
20240322,170600,34306137800,25250,25250,25250,25250,0
20240322,170500,34306137800,25250,25250,25250,25250,0
20240322,170400,34306137800,25250,25250,25250,25250,0
20240322,170300,34306137800,25250,25250,25250,25250,0
20240322,170200,34306137800,25250,25250,25250,25250,0
20240322,170100,34306137800,25250,25250,25250,25250,0
20240322,170000,34306137800,25250,25250,25250,25250,0
20240322,165900,34306137800,25250,25250,25250,25250,0
20240322,165800,34306137800,25250,25250,25250,25250,0
20240322,165700,34306137800,25250,25250,25250,25250,0
20240322,165600,34306137800,25250,25250,25250,25250,0
20240322,165500,34306137800,25250,25250,25250,25250,0
20240322,165400,34306137800,25250,25250,25250,25250,0
20240322,165300,34306137800,25250,25250,25250,25250,0
20240322,165200,34306137800,25250,25250,25250,25250,0
20240322,165100,34306137800,25250,25250,25250,25250,0
20240322,165000,34306137800,25250,25250,25250,25250,25642
20240322,164900,34306137800,25250,25250,25250,25250,0
20240322,164800,34306137800,25250,25250,25250,25250,0
20240322,164700,34306137800,25250,25250,25250,25250,0
20240322,164600,34306137800,25250,25250,25250,25250,0
20240322,164500,34306137800,25250,25250,25250,25250,0
20240322,164400,34306137800,25250,25250,25250,25250,0
20240322,164300,34306137800,25250,25250,25250,25250,0
20240322,164200,34306137800,25250,25250,25250,25250,0
20240322,164100,34306137800,25250,25250,25250,25250,0
20240322,164000,34306137800,25250,25250,25250,25250,0
20240322,163900,34306137800,25250,25250,25250,25250,0
20240322,163800,34306137800,25250,25250,25250,25250,0
20240322,163700,34306137800,25250,25250,25250,25250,0
20240322,163600,34306137800,25250,25250,25250,25250,0
20240322,163500,34306137800,25250,25250,25250,25250,0
20240322,163400,34306137800,25250,25250,25250,25250,0
20240322,163300,34306137800,25250,25250,25250,25250,0
20240322,163200,34306137800,25250,25250,25250,25250,0
20240322,163100,34306137800,25250,25250,25250,25250,0
20240322,163000,34306137800,25250,25250,25250,25250,0
20240322,162900,34306137800,25250,25250,25250,25250,0
20240322,162800,34306137800,25250,25250,25250,25250,0
20240322,162700,34306137800,25250,25250,25250,25250,0
20240322,162600,34306137800,25250,25250,25250,25250,0
20240322,162500,34306137800,25250,25250,25250,25250,0
20240322,162400,34306137800,25250,25250,25250,25250,0
20240322,162300,34306137800,25250,25250,25250,25250,0
20240322,162200,34306137800,25250,25250,25250,25250,0
20240322,162100,34306137800,25250,25250,25250,25250,0
20240322,162000,34306137800,25250,25250,25250,25250,25642
20240322,161900,34306137800,25250,25250,25250,25250,0
20240322,161800,34306137800,25250,25250,25250,25250,0
20240322,161700,34306137800,25250,25250,25250,25250,0
20240322,161600,34306137800,25250,25250,25250,25250,0
20240322,161500,34306137800,25250,25250,25250,25250,0
20240322,161400,34306137800,25250,25250,25250,25250,0
20240322,161300,34306137800,25250,25250,25250,25250,0
20240322,161200,34306137800,25250,25250,25250,25250,0
20240322,161100,34306137800,25250,25250,25250,25250,0
20240322,161000,34306137800,25250,25250,25250,25250,0
20240322,160900,34306137800,25250,25250,25250,25250,0
20240322,160800,34306137800,25250,25250,25250,25250,0
20240322,160700,34306137800,25250,25250,25250,25250,0
20240322,160600,34306137800,25250,25250,25250,25250,0
20240322,160500,34306137800,25250,25250,25250,25250,0
20240322,160400,34306137800,25250,25250,25250,25250,0
20240322,160300,34306137800,25250,25250,25250,25250,0
20240322,160200,34306137800,25250,25250,25250,25250,0
20240322,160100,34306137800,25250,25250,25250,25250,0
20240322,160000,34306137800,25250,25250,25250,25250,0
20240322,155900,34306137800,25250,25250,25250,25250,0
20240322,155800,34306137800,25250,25250,25250,25250,0
20240322,155700,34306137800,25250,25250,25250,25250,0
20240322,155600,34306137800,25250,25250,25250,25250,0
20240322,155500,34306137800,25250,25250,25250,25250,0
20240322,155400,34306137800,25250,25250,25250,25250,0
20240322,155300,34306137800,25250,25250,25250,25250,0
20240322,155200,34306137800,25250,25250,25250,25250,0
20240322,155100,34306137800,25250,25250,25250,25250,0
20240322,155000,34306137800,25250,25250,25250,25250,25642
20240322,154900,34306137800,25250,25250,25250,25250,0
20240322,154800,34306137800,25250,25250,25250,25250,0
20240322,154700,34306137800,25250,25250,25250,25250,0
20240322,154600,34306137800,25250,25250,25250,25250,0
20240322,154500,34306137800,25250,25250,25250,25250,0
20240322,154400,34306137800,25250,25250,25250,25250,0
20240322,154300,34306137800,25250,25250,25250,25250,0
20240322,154200,34306137800,25250,25250,25250,25250,0
20240322,154100,34306137800,25250,25250,25250,25250,0
20240322,154000,34306137800,25250,25250,25250,25250,0
20240322,153900,34306137800,25250,25250,25250,25250,0
20240322,153800,34306137800,25250,25250,25250,25250,0
20240322,153700,34306137800,25250,25250,25250,25250,0
20240322,153600,34306137800,25250,25250,25250,25250,0
20240322,153500,34306137800,25250,25250,25250,25250,0
20240322,153400,34306137800,25250,25250,25250,25250,0
20240322,153300,34306137800,25250,25250,25250,25250,0
20240322,153200,34306137800,25250,25250,25250,25250,0
20240322,153100,34306137800,25250,25250,25250,25250,0
20240322,153000,34306137800,25250,25250,25250,25250,25642
20240322,152900,33658677300,25250,25250,25250,25250,0
20240322,152800,33658677300,25250,25250,25250,25250,0
20240322,152700,33658677300,25250,25250,25250,25250,0
20240322,152600,33658677300,25250,25250,25250,25250,0
20240322,152500,33658677300,25250,25250,25250,25250,0
20240322,152400,33658677300,25250,25250,25250,25250,0
20240322,152300,33658677300,25250,25250,25250,25250,0
20240322,152200,33658677300,25250,25250,25250,25250,0
20240322,152100,33658677300,25250,25250,25250,25250,0
20240322,152000,33658677300,25250,25250,25250,25250,0
20240322,151900,33658677300,25250,25300,25300,25250,7142
20240322,151800,33478272400,25250,25250,25300,25250,1136
20240322,151700,33449573450,25300,25300,25300,25250,2134
20240322,151600,33395662000,25250,25200,25300,25200,3783
20240322,151500,33300145250,25200,25200,25250,25200,1430
20240322,151400,33264090950,25250,25250,25250,25200,5316
20240322,151300,33130057300,25250,25250,25300,25200,4150
20240322,151200,33025419700,25200,25250,25300,25200,7234
20240322,151100,32842947450,25250,25300,25300,25250,9636
20240322,151000,32599586100,25300,25300,25300,25250,2003
20240322,150900,32548916250,25300,25250,25300,25250,1911
20240322,150800,32500633950,25250,25250,25300,25200,3490
20240322,150700,32412514700,25250,25300,25300,25250,20210
20240322,150600,31901771550,25300,25300,25350,25300,27090
20240322,150500,31216361450,25350,25350,25350,25300,4670
20240322,150400,31098135050,25350,25300,25350,25300,834
20240322,150300,31077017050,25300,25350,25350,25300,1897
20240322,150200,31028944650,25350,25400,25400,25300,21960
20240322,150100,30472323900,25350,25350,25350,25350,1960
20240322,150000,30422637900,25350,25350,25400,25350,519
20240322,145900,30409464100,25400,25350,25400,25350,1900
20240322,145800,30361292050,25350,25350,25400,25350,2552
20240322,145700,30296593200,25350,25350,25400,25350,1012
20240322,145600,30270934800,25400,25350,25400,25350,1029
20240322,145500,30244830300,25400,25400,25400,25350,512
20240322,145400,30231828100,25400,25400,25400,25350,499
20240322,145300,30219154200,25350,25350,25400,25350,1504
20240322,145200,30181018600,25350,25400,25400,25350,393
20240322,145100,30171049550,25350,25400,25400,25350,816
20240322,145000,30150347300,25400,25400,25400,25350,141
20240322,144900,30146766400,25350,25350,25400,25350,460
20240322,144800,30135102050,25400,25350,25400,25350,584
20240322,144700,30120294250,25400,25400,25400,25350,1993
20240322,144600,30069711400,25400,25350,25400,25350,1322
20240322,144500,30036196000,25350,25350,25400,25350,920
20240322,144400,30012844550,25400,25400,25400,25350,261
20240322,144300,30006216600,25350,25350,25400,25350,1376
20240322,144200,29971328500,25350,25400,25400,25350,2081
20240322,144100,29918557800,25400,25400,25400,25350,547
20240322,144000,29904672800,25400,25400,25450,25350,2363
20240322,143900,29844652600,25400,25400,25450,25400,2052
20240322,143800,29792531250,25400,25400,25450,25400,194
20240322,143700,29787603050,25400,25400,25450,25400,2015
20240322,143600,29736415050,25400,25450,25450,25400,2027
20240322,143500,29684830000,25400,25400,25450,25400,357
20240322,143400,29675760800,25400,25450,25450,25400,1420
20240322,143300,29639637600,25400,25400,25450,25400,213
20240322,143200,29634225900,25400,25400,25450,25400,211
20240322,143100,29628864200,25400,25400,25450,25400,1421
20240322,143000,29592764450,25450,25400,25450,25400,492
20240322,142900,29580254200,25450,25400,25450,25400,2125
20240322,142800,29526178000,25400,25400,25450,25400,193
20240322,142700,29521269650,25450,25400,25450,25400,777
20240322,142600,29501533000,25400,25350,25450,25350,1495
20240322,142500,29463565050,25400,25400,25400,25350,1320
20240322,142400,29430037400,25350,25400,25400,25350,645
20240322,142300,29413659850,25400,25400,25400,25350,824
20240322,142200,29392731100,25400,25350,25400,25350,291
20240322,142100,29385347350,25400,25400,25400,25350,482
20240322,142000,29373110350,25350,25350,25400,25350,513
20240322,141900,29360100300,25350,25400,25400,25350,1187
20240322,141800,29329980900,25350,25400,25400,25350,421
20240322,141700,29319308300,25400,25400,25400,25350,612
20240322,141600,29303790150,25350,25350,25400,25350,324
20240322,141500,29295572200,25400,25400,25400,25350,79
20240322,141400,29293566400,25400,25400,25400,25400,1715
20240322,141300,29250005400,25400,25400,25450,25400,4429
20240322,141200,29137506300,25400,25450,25450,25400,932
20240322,141100,29113832600,25400,25400,25450,25400,343
20240322,141000,29105114100,25450,25400,25450,25400,114
20240322,140900,29102217250,25400,25450,25450,25400,713
20240322,140800,29084103800,25450,25400,25450,25400,813
20240322,140700,29063422850,25400,25450,25450,25400,1251
20240322,140600,29031618950,25450,25450,25500,25400,2343
20240322,140500,28971989500,25450,25450,25500,25450,2324
20240322,140400,28912809000,25500,25500,25500,25450,1380
20240322,140300,28877619200,25500,25450,25500,25400,2020
20240322,140200,28826209900,25450,25450,25450,25400,4273
20240322,140100,28717470850,25450,25400,25450,25400,319
20240322,140000,28709367550,25400,25400,25400,25350,2438
20240322,135900,28647442800,25400,25350,25400,25350,29
20240322,135800,28646707400,25350,25350,25400,25350,325
20240322,135700,28638458550,25400,25400,25400,25350,503
20240322,135600,28625695350,25350,25350,25400,25350,1533
20240322,135500,28586817300,25350,25400,25400,25350,270
20240322,135400,28579967200,25400,25350,25400,25350,1383
20240322,135300,28544840400,25350,25400,25400,25350,167
20240322,135200,28540603550,25400,25350,25400,25350,689
20240322,135100,28523103700,25400,25350,25400,25350,991
20240322,135000,28497959150,25350,25400,25400,25350,433
20240322,134900,28486980500,25400,25400,25400,25350,87
20240322,134800,28484772050,25400,25350,25400,25350,258
20240322,134700,28478223600,25350,25400,25400,25350,667
20240322,134600,28461307850,25350,25350,25400,25350,424
20240322,134500,28450558900,25350,25350,25400,25350,442
20240322,134400,28439332450,25400,25400,25400,25350,630
20240322,134300,28423332900,25400,25400,25400,25350,1788
20240322,134200,28377943650,25400,25350,25400,25350,617
20240322,134100,28362275100,25400,25400,25400,25350,2430
20240322,134000,28300556300,25400,25400,25400,25350,281
20240322,133900,28293422050,25400,25400,25400,25350,612
20240322,133800,28277887050,25350,25400,25400,25350,484
20240322,133700,28265615450,25400,25350,25400,25350,131
20240322,133600,28262292050,25400,25400,25400,25350,1193
20240322,133500,28232023650,25350,25400,25400,25350,990
20240322,133400,28206882100,25350,25400,25400,25350,1364
20240322,133300,28172239200,25350,25400,25400,25350,3914
20240322,133200,28072835800,25400,25350,25400,25350,454
20240322,133100,28061321100,25400,25350,25400,25350,157
20240322,133000,28057336550,25400,25350,25400,25350,680
20240322,132900,28040097100,25350,25350,25400,25350,1383
20240322,132800,28005017700,25350,25350,25350,25350,708
20240322,132700,27987069900,25350,25400,25400,25350,656
20240322,132600,27970412300,25400,25400,25400,25350,660
20240322,132500,27953672600,25400,25350,25400,25350,193
20240322,132400,27948773350,25350,25400,25400,25350,135
20240322,132300,27945344850,25350,25350,25400,25350,1466
20240322,132200,27908174250,25350,25350,25400,25350,50
20240322,132100,27906905550,25350,25300,25350,25300,491
20240322,132000,27894475400,25300,25300,25350,25300,413
20240322,131900,27884016150,25300,25350,25400,25300,2852
20240322,131800,27811675550,25400,25400,25400,25350,775
20240322,131700,27792019750,25400,25400,25400,25350,252
20240322,131600,27785623450,25400,25400,25400,25350,467
20240322,131500,27773773750,25350,25350,25400,25350,120
20240322,131400,27770731650,25400,25300,25400,25250,14964
20240322,131300,27391881950,25300,25250,25300,25250,55
20240322,131200,27390492200,25300,25300,25300,25250,294
20240322,131100,27383060000,25300,25250,25300,25250,1759
20240322,131000,27338638400,25300,25300,25300,25250,388
20240322,130900,27328825750,25300,25250,25300,25250,566
20240322,130800,27314530800,25250,25250,25300,25250,347
20240322,130700,27305768850,25250,25300,25300,25250,295
20240322,130600,27298314150,25250,25300,25300,25250,466
20240322,130500,27286546000,25300,25250,25300,25250,4928
20240322,130400,27161878400,25250,25250,25250,25250,311
20240322,130300,27154025650,25250,25250,25300,25250,626
20240322,130200,27138218650,25300,25300,25300,25250,317
20240322,130100,27130211450,25300,25250,25300,25250,281
20240322,130000,27123113950,25250,25250,25300,25250,2266
20240322,125900,27065897350,25250,25250,25300,25250,1725
20240322,125800,27022340600,25250,25250,25300,25250,777
20240322,125700,27002718950,25250,25250,25250,25250,470
20240322,125600,26990851450,25250,25200,25250,25200,1695
20240322,125500,26948056500,25200,25250,25250,25200,228
20240322,125400,26942310050,25250,25200,25250,25200,943
20240322,125300,26918535500,25200,25250,25250,25200,546
20240322,125200,26904759750,25300,25250,25300,25200,1002
20240322,125100,26879464500,25300,25250,25300,25250,2262
20240322,125000,26822345350,25250,25250,25300,25250,849
20240322,124900,26800908050,25250,25250,25300,25250,2425
20240322,124800,26739676500,25250,25250,25300,25250,247
20240322,124700,26733436800,25250,25250,25300,25250,403
20240322,124600,26723260050,25250,25250,25300,25250,2477
20240322,124500,26660696700,25250,25250,25300,25250,396
20240322,124400,26650697350,25250,25250,25300,25250,605
20240322,124300,26635418900,25250,25300,25300,25250,206
20240322,124200,26630214950,25250,25250,25300,25250,110
20240322,124100,26627436600,25250,25250,25250,25200,1141
20240322,124000,26598631600,25250,25250,25250,25200,285
20240322,123900,26591438350,25200,25250,25250,25200,5464
20240322,123800,26453475150,25300,25250,25300,25250,12959
20240322,123700,26126248300,25250,25300,25300,25250,731
20240322,123600,26107772800,25300,25300,25300,25250,177
20240322,123500,26103297350,25300,25300,25350,25250,1077
20240322,123400,26076051850,25350,25300,25350,25300,397
20240322,123300,26066003250,25300,25300,25350,25300,101
20240322,123200,26063445950,25350,25350,25350,25300,209
20240322,123100,26058151000,25300,25300,25350,25300,1421
20240322,123000,26022197850,25300,25300,25300,25250,415
20240322,122900,26011700250,25300,25350,25350,25300,3064
20240322,122800,25934175400,25350,25300,25350,25300,308
20240322,122700,25926373850,25350,25300,25350,25300,183
20240322,122600,25921739900,25300,25350,25350,25300,496
20240322,122500,25909168450,25350,25350,25350,25300,971
20240322,122400,25884554400,25350,25250,25350,25250,253
20240322,122300,25878151400,25300,25300,25300,25250,1016
20240322,122200,25852476150,25300,25350,25350,25300,2525
20240322,122100,25788566700,25350,25350,25350,25300,310
20240322,122000,25780722750,25350,25300,25350,25300,761
20240322,121900,25761462800,25300,25300,25300,25250,1023
20240322,121800,25735581200,25300,25300,25350,25250,2362
20240322,121700,25675923650,25250,25300,25300,25250,3666
20240322,121600,25583181650,25300,25300,25300,25300,246
20240322,121500,25576957850,25300,25300,25300,25300,214
20240322,121400,25571543650,25300,25350,25350,25300,673
20240322,121300,25554511950,25350,25300,25350,25300,426
20240322,121200,25543734100,25300,25300,25350,25300,925
20240322,121100,25520331300,25300,25300,25350,25300,160
20240322,121000,25516283250,25300,25300,25350,25300,523
20240322,120900,25503051250,25300,25350,25350,25300,103
20240322,120800,25500445200,25300,25300,25350,25300,599
20240322,120700,25485290450,25300,25300,25350,25300,1082
20240322,120600,25457906650,25300,25350,25400,25300,314
20240322,120500,25449950300,25350,25400,25400,25300,2425
20240322,120400,25388474400,25400,25300,25400,25300,3854
20240322,120300,25290783500,25350,25300,25350,25300,552
20240322,120200,25276808950,25350,25300,25350,25300,327
20240322,120100,25268528100,25300,25350,25350,25300,1733
20240322,120000,25224666600,25350,25300,25350,25300,1888
20240322,115900,25176897650,25300,25300,25300,25300,474
20240322,115800,25164905450,25300,25350,25350,25300,430
20240322,115700,25154024100,25300,25300,25350,25300,459
20240322,115600,25142408150,25350,25350,25350,25300,838
20240322,115500,25121192650,25300,25350,25350,25300,939
20240322,115400,25097392850,25350,25300,25350,25300,774
20240322,115300,25077805800,25300,25300,25300,25300,2576
20240322,115200,25012633000,25300,25350,25350,25300,453
20240322,115100,25001169550,25300,25300,25350,25300,1076
20240322,115000,24973940000,25300,25300,25300,25300,88
20240322,114900,24971713600,25300,25300,25300,25300,276
20240322,114800,24964730800,25300,25300,25350,25300,597
20240322,114700,24949626500,25300,25300,25350,25300,400
20240322,114600,24939505500,25300,25250,25300,25250,1051
20240322,114500,24912926300,25250,25300,25300,25250,399
20240322,114400,24902850450,25300,25300,25300,25250,3941
20240322,114300,24803258950,25300,25250,25300,25250,1313
20240322,114200,24770105300,25250,25300,25300,25250,842
20240322,114100,24748808000,25300,25300,25300,25250,235
20240322,114000,24742864800,25300,25250,25300,25250,927
20240322,113900,24719451500,25250,25250,25300,25250,276
20240322,113800,24712478700,25300,25300,25300,25250,192
20240322,113700,24707622550,25250,25300,25300,25250,1138
20240322,113600,24678876400,25250,25250,25300,25250,526
20240322,113500,24665583850,25250,25300,25300,25250,2142
20240322,113400,24611462450,25300,25300,25300,25250,1204
20240322,113300,24581033700,25250,25250,25300,25250,1945
20240322,113200,24531869650,25250,25250,25300,25250,158
20240322,113100,24527876000,25250,25300,25300,25250,509
20240322,113000,24515011050,25300,25250,25300,25250,177
20240322,112900,24510537300,25250,25250,25300,25250,1941
20240322,112800,24461519550,25250,25250,25300,25200,11107
20240322,112700,24181055900,25250,25300,25300,25250,890
20240322,112600,24158539400,25300,25350,25350,25300,3259
20240322,112500,24076083750,25350,25300,25350,25300,605
20240322,112400,24060763350,25300,25300,25350,25250,3903
20240322,112300,23962013400,25300,25300,25300,25250,3620
20240322,112200,23870439850,25300,25250,25300,25250,1512
20240322,112100,23832251650,25250,25300,25300,25250,728
20240322,112000,23813862450,25250,25250,25300,25250,654
20240322,111900,23797347200,25250,25250,25300,25250,1043
20240322,111800,23771009600,25250,25250,25300,25250,927
20240322,111700,23747594900,25250,25250,25300,25250,1862
20240322,111600,23700576350,25250,25250,25300,25250,2150
20240322,111500,23646266100,25300,25300,25300,25250,1030
20240322,111400,23620252700,25250,25250,25300,25250,1759
20240322,111300,23575836150,25250,25300,25300,25250,5365
20240322,111200,23440346050,25250,25300,25300,25250,2441
20240322,111100,23378692750,25250,25300,25350,25250,5346
20240322,111000,23243435150,25350,25350,25350,25300,1335
20240322,110900,23209599650,25350,25300,25350,25300,2707
20240322,110800,23141032500,25350,25400,25400,25300,1420
20240322,110700,23105039800,25400,25350,25400,25300,1995
20240322,110600,23054460500,25300,25300,25350,25300,2407
20240322,110500,22993511400,25350,25300,25350,25250,1079
20240322,110400,22966191800,25300,25300,25300,25250,2336
20240322,110300,22907123600,25300,25300,25300,25250,1260
20240322,110200,22875256800,25300,25250,25300,25250,3993
20240322,110100,22774422500,25250,25350,25350,25250,14213
20240322,110000,22415206000,25300,25350,25350,25300,879
20240322,105900,22392932650,25350,25350,25350,25300,2574
20240322,105800,22327797250,25350,25300,25350,25300,2407
20240322,105700,22266882950,25300,25350,25350,25300,2880
20240322,105600,22193933200,25350,25350,25400,25300,4433
20240322,105500,22081590450,25350,25400,25400,25350,2484
20240322,105400,22018602650,25400,25400,25450,25350,7687
20240322,105300,21823357400,25400,25400,25450,25400,1293
20240322,105200,21790497950,25400,25450,25500,25400,1055
20240322,105100,21763651150,25450,25450,25500,25450,2027
20240322,105000,21712048450,25450,25450,25500,25400,3728
20240322,104900,21617172400,25400,25450,25450,25400,1417
20240322,104800,21581152600,25450,25400,25500,25400,4251
20240322,104700,21473047800,25450,25400,25450,25400,1579
20240322,104600,21432928600,25400,25450,25450,25400,1940
20240322,104500,21383627050,25450,25450,25450,25400,1004
20240322,104400,21358110700,25400,25400,25450,25400,1394
20240322,104300,21322647450,25400,25450,25450,25400,968
20240322,104200,21298045800,25450,25400,25450,25400,1215
20240322,104100,21267175900,25450,25450,25450,25400,2299
20240322,104000,21208762450,25450,25400,25450,25400,4183
20240322,103900,21102514050,25450,25450,25450,25400,2887
20240322,103800,21029169900,25400,25400,25450,25400,6917
20240322,103700,20853436250,25450,25500,25500,25400,2656
20240322,103600,20785860300,25500,25550,25550,25450,8873
20240322,103500,20559633950,25550,25600,25600,25550,1557
20240322,103400,20519847050,25600,25650,25650,25550,6429
20240322,103300,20355069300,25650,25650,25650,25600,528
20240322,103200,20341542100,25650,25600,25650,25600,1817
20240322,103100,20294962250,25600,25600,25650,25550,2248
20240322,103000,20237459250,25600,25500,25650,25500,9782
20240322,102900,19987257050,25500,25500,25550,25500,9970
20240322,102800,19732996850,25500,25500,25550,25500,1358
20240322,102700,19698342200,25500,25550,25550,25500,10358
20240322,102600,19433751250,25600,25650,25650,25550,9076
20240322,102500,19201450150,25600,25650,25650,25600,1537
20240322,102400,19162074100,25600,25600,25650,25600,1068
20240322,102300,19134713250,25600,25650,25650,25600,2473
20240322,102200,19071305650,25650,25700,25700,25600,2357
20240322,102100,19010877900,25650,25700,25750,25650,6884
20240322,102000,18833996550,25700,25750,25800,25700,1852
20240322,101900,18786366250,25750,25800,25800,25750,4583
20240322,101800,18668313250,25750,25800,25850,25750,5978
20240322,101700,18514060050,25800,25950,25950,25750,23150
20240322,101600,17914656000,25950,25850,25950,25800,24483
20240322,101500,17281107050,25800,25800,25850,25800,1718
20240322,101400,17236760500,25850,25700,25850,25650,14793
20240322,101300,16855392400,25700,25750,25750,25700,5854
20240322,101200,16704933900,25700,25750,25800,25700,5535
20240322,101100,16562419650,25750,25800,25800,25750,2576
20240322,101000,16496012900,25800,25800,25850,25750,6328
20240322,100900,16332797100,25800,25850,25850,25800,5505
20240322,100800,16190658250,25800,25800,25850,25750,8314
20240322,100700,15976111900,25700,25650,25800,25650,11237
20240322,100600,15687054000,25700,25650,25700,25650,1733
20240322,100500,15642595750,25700,25700,25700,25650,1588
20240322,100400,15601842200,25650,25650,25700,25650,1418
20240322,100300,15565456500,25650,25650,25700,25600,4311
20240322,100200,15454881650,25600,25600,25650,25600,1343
20240322,100100,15420475750,25650,25650,25650,25600,1698
20240322,100000,15376930900,25650,25650,25650,25600,2561
20240322,095900,15311255750,25650,25700,25700,25600,4085
20240322,095800,15206450900,25700,25700,25700,25650,3239
20240322,095700,15123237450,25700,25750,25800,25650,22407
20240322,095600,14545806850,25800,25750,25800,25700,12732
20240322,095500,14217872100,25750,25600,25750,25600,17755
20240322,095400,13762011550,25600,25600,25600,25550,2008
20240322,095300,13710610550,25600,25600,25600,25550,2832
20240322,095200,13638169000,25600,25600,25600,25550,3577
20240322,095100,13546673600,25550,25600,25600,25550,1538
20240322,095000,13507326800,25600,25650,25700,25600,8878
20240322,094900,13279773400,25650,25650,25700,25600,6798
20240322,094800,13105344750,25650,25600,25700,25550,13474
20240322,094700,12759879000,25600,25550,25600,25500,9448
20240322,094600,12518310550,25550,25450,25550,25400,7527
20240322,094500,12326444300,25400,25350,25450,25350,1229
20240322,094400,12295240450,25350,25300,25450,25300,7194
20240322,094300,12112812250,25300,25250,25350,25250,11315
20240322,094200,11826541950,25250,25300,25300,25250,3238
20240322,094100,11744771700,25300,25300,25300,25250,2999
20240322,094000,11669025750,25250,25350,25350,25250,2461
20240322,093900,11606807850,25350,25350,25350,25300,3822
20240322,093800,11510100100,25350,25350,25350,25300,1712
20240322,093700,11466768600,25300,25300,25350,25250,4231
20240322,093600,11359752500,25300,25300,25300,25250,2091
20240322,093500,11306863100,25300,25250,25300,25250,5771
20240322,093400,11161137450,25300,25250,25300,25250,4217
20240322,093300,11054607900,25300,25300,25300,25250,1350
20240322,093200,11020497800,25300,25350,25400,25250,3303
20240322,093100,10936864700,25350,25400,25400,25350,1146
20240322,093000,10907790900,25400,25350,25400,25300,1326
20240322,092900,10874180600,25350,25250,25400,25250,8626
20240322,092800,10656045350,25250,25400,25400,25250,3695
20240322,092700,10562543500,25350,25400,25400,25300,7850
20240322,092600,10363618100,25400,25400,25400,25350,1271
20240322,092500,10331374600,25400,25350,25400,25350,4639
20240322,092400,10213759700,25350,25400,25400,25350,3882
20240322,092300,10115310600,25400,25500,25500,25350,7695
20240322,092200,9919725350,25500,25500,25550,25450,6404
20240322,092100,9756552300,25500,25500,25550,25450,6134
20240322,092000,9600129700,25500,25500,25550,25450,9318
20240322,091900,9362379750,25550,25400,25550,25300,14247
20240322,091800,8999975850,25400,25200,25400,25200,16636
20240322,091700,8579209050,25200,25250,25250,25200,5653
20240322,091600,8436621650,25250,25250,25250,25150,7539
20240322,091500,8246550000,25250,25100,25250,25050,17912
20240322,091400,7796563300,25150,25250,25250,25050,14640
20240322,091300,7428696850,25250,25200,25250,25150,6106
20240322,091200,7274831400,25250,25050,25300,25050,21542
20240322,091100,6731828050,25100,25250,25300,24950,85611
20240322,091000,4586549550,25250,25350,25350,25200,22445
20240322,090900,4019365950,25350,25300,25400,25300,15964
20240322,090800,3614950850,25300,25400,25450,25250,27567
20240322,090700,2917003600,25400,25500,25550,25400,9005
20240322,090600,2687900550,25550,25550,25550,25500,8468
20240322,090500,2471922800,25500,25650,25650,25500,17097
20240322,090400,2035023550,25600,25600,25700,25600,3702
20240322,090300,1940133750,25600,25650,25700,25550,22988
20240322,090200,1351414550,25700,25800,25800,25650,11071
20240322,090100,1066621350,25800,25700,25850,25700,22453
20240322,090000,487420000,25650,25600,25750,25600,18053