KissMeData/086790/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195500,99183447400,62000,62000,62000,62000,55920
20240320,195400,99183447400,62000,62000,62000,62000,0
20240320,195300,99183447400,62000,62000,62000,62000,0
20240320,195200,99183447400,62000,62000,62000,62000,0
20240320,195100,99183447400,62000,62000,62000,62000,0
20240320,195000,99183447400,62000,62000,62000,62000,0
20240320,194900,99183447400,62000,62000,62000,62000,0
20240320,194800,99183447400,62000,62000,62000,62000,0
20240320,194700,99183447400,62000,62000,62000,62000,0
20240320,194600,99183447400,62000,62000,62000,62000,0
20240320,194500,99183447400,62000,62000,62000,62000,0
20240320,194400,99183447400,62000,62000,62000,62000,0
20240320,194300,99183447400,62000,62000,62000,62000,0
20240320,194200,99183447400,62000,62000,62000,62000,0
20240320,194100,99183447400,62000,62000,62000,62000,0
20240320,194000,99183447400,62000,62000,62000,62000,0
20240320,193900,99183447400,62000,62000,62000,62000,0
20240320,193800,99183447400,62000,62000,62000,62000,0
20240320,193700,99183447400,62000,62000,62000,62000,0
20240320,193600,99183447400,62000,62000,62000,62000,0
20240320,193500,99183447400,62000,62000,62000,62000,0
20240320,193400,99183447400,62000,62000,62000,62000,0
20240320,193300,99183447400,62000,62000,62000,62000,0
20240320,193200,99183447400,62000,62000,62000,62000,0
20240320,193100,99183447400,62000,62000,62000,62000,0
20240320,193000,99183447400,62000,62000,62000,62000,0
20240320,192900,99183447400,62000,62000,62000,62000,0
20240320,192800,99183447400,62000,62000,62000,62000,0
20240320,192700,99183447400,62000,62000,62000,62000,0
20240320,192600,99183447400,62000,62000,62000,62000,0
20240320,192500,99183447400,62000,62000,62000,62000,55920
20240320,192400,99183447400,62000,62000,62000,62000,0
20240320,192300,99183447400,62000,62000,62000,62000,0
20240320,192200,99183447400,62000,62000,62000,62000,0
20240320,192100,99183447400,62000,62000,62000,62000,0
20240320,192000,99183447400,62000,62000,62000,62000,0
20240320,191900,99183447400,62000,62000,62000,62000,0
20240320,191800,99183447400,62000,62000,62000,62000,0
20240320,191700,99183447400,62000,62000,62000,62000,0
20240320,191600,99183447400,62000,62000,62000,62000,0
20240320,191500,99183447400,62000,62000,62000,62000,0
20240320,191400,99183447400,62000,62000,62000,62000,0
20240320,191300,99183447400,62000,62000,62000,62000,0
20240320,191200,99183447400,62000,62000,62000,62000,0
20240320,191100,99183447400,62000,62000,62000,62000,0
20240320,191000,99183447400,62000,62000,62000,62000,0
20240320,190900,99183447400,62000,62000,62000,62000,0
20240320,190800,99183447400,62000,62000,62000,62000,0
20240320,190700,99183447400,62000,62000,62000,62000,0
20240320,190600,99183447400,62000,62000,62000,62000,0
20240320,190500,99183447400,62000,62000,62000,62000,0
20240320,190400,99183447400,62000,62000,62000,62000,0
20240320,190300,99183447400,62000,62000,62000,62000,0
20240320,190200,99183447400,62000,62000,62000,62000,0
20240320,190100,99183447400,62000,62000,62000,62000,0
20240320,190000,99183447400,62000,62000,62000,62000,0
20240320,185900,99183447400,62000,62000,62000,62000,0
20240320,185800,99183447400,62000,62000,62000,62000,0
20240320,185700,99183447400,62000,62000,62000,62000,0
20240320,185600,99183447400,62000,62000,62000,62000,0
20240320,185500,99183447400,62000,62000,62000,62000,55920
20240320,185400,99183447400,62000,62000,62000,62000,0
20240320,185300,99183447400,62000,62000,62000,62000,0
20240320,185200,99183447400,62000,62000,62000,62000,0
20240320,185100,99183447400,62000,62000,62000,62000,0
20240320,185000,99183447400,62000,62000,62000,62000,0
20240320,184900,99183447400,62000,62000,62000,62000,0
20240320,184800,99183447400,62000,62000,62000,62000,0
20240320,184700,99183447400,62000,62000,62000,62000,0
20240320,184600,99183447400,62000,62000,62000,62000,0
20240320,184500,99183447400,62000,62000,62000,62000,0
20240320,184400,99183447400,62000,62000,62000,62000,0
20240320,184300,99183447400,62000,62000,62000,62000,0
20240320,184200,99183447400,62000,62000,62000,62000,0
20240320,184100,99183447400,62000,62000,62000,62000,0
20240320,184000,99183447400,62000,62000,62000,62000,0
20240320,183900,99183447400,62000,62000,62000,62000,0
20240320,183800,99183447400,62000,62000,62000,62000,0
20240320,183700,99183447400,62000,62000,62000,62000,0
20240320,183600,99183447400,62000,62000,62000,62000,0
20240320,183500,99183447400,62000,62000,62000,62000,0
20240320,183400,99183447400,62000,62000,62000,62000,0
20240320,183300,99183447400,62000,62000,62000,62000,0
20240320,183200,99183447400,62000,62000,62000,62000,0
20240320,183100,99183447400,62000,62000,62000,62000,0
20240320,183000,99183447400,62000,62000,62000,62000,0
20240320,182900,99183447400,62000,62000,62000,62000,0
20240320,182800,99183447400,62000,62000,62000,62000,0
20240320,182700,99183447400,62000,62000,62000,62000,0
20240320,182600,99183447400,62000,62000,62000,62000,0
20240320,182500,99183447400,62000,62000,62000,62000,55920
20240320,182400,99183447400,62000,62000,62000,62000,0
20240320,182300,99183447400,62000,62000,62000,62000,0
20240320,182200,99183447400,62000,62000,62000,62000,0
20240320,182100,99183447400,62000,62000,62000,62000,0
20240320,182000,99183447400,62000,62000,62000,62000,0
20240320,181900,99183447400,62000,62000,62000,62000,0
20240320,181800,99183447400,62000,62000,62000,62000,0
20240320,181700,99183447400,62000,62000,62000,62000,0
20240320,181600,99183447400,62000,62000,62000,62000,0
20240320,181500,99183447400,62000,62000,62000,62000,0
20240320,181400,99183447400,62000,62000,62000,62000,0
20240320,181300,99183447400,62000,62000,62000,62000,0
20240320,181200,99183447400,62000,62000,62000,62000,0
20240320,181100,99183447400,62000,62000,62000,62000,0
20240320,181000,99183447400,62000,62000,62000,62000,0
20240320,180900,99183447400,62000,62000,62000,62000,0
20240320,180800,99183447400,62000,62000,62000,62000,0
20240320,180700,99183447400,62000,62000,62000,62000,0
20240320,180600,99183447400,62000,62000,62000,62000,0
20240320,180500,99183447400,62000,62000,62000,62000,0
20240320,180400,99183447400,62000,62000,62000,62000,0
20240320,180300,99183447400,62000,62000,62000,62000,0
20240320,180200,99183447400,62000,62000,62000,62000,0
20240320,180100,99183447400,62000,62000,62000,62000,0
20240320,180000,99183447400,62000,62000,62000,62000,0
20240320,175900,99183447400,62000,62000,62000,62000,0
20240320,175800,99183447400,62000,62000,62000,62000,0
20240320,175700,99183447400,62000,62000,62000,62000,0
20240320,175600,99183447400,62000,62000,62000,62000,0
20240320,175500,99183447400,62000,62000,62000,62000,55920
20240320,175400,99183447400,62000,62000,62000,62000,0
20240320,175300,99183447400,62000,62000,62000,62000,0
20240320,175200,99183447400,62000,62000,62000,62000,0
20240320,175100,99183447400,62000,62000,62000,62000,0
20240320,175000,99183447400,62000,62000,62000,62000,0
20240320,174900,99183447400,62000,62000,62000,62000,0
20240320,174800,99183447400,62000,62000,62000,62000,0
20240320,174700,99183447400,62000,62000,62000,62000,0
20240320,174600,99183447400,62000,62000,62000,62000,0
20240320,174500,99183447400,62000,62000,62000,62000,0
20240320,174400,99183447400,62000,62000,62000,62000,0
20240320,174300,99183447400,62000,62000,62000,62000,0
20240320,174200,99183447400,62000,62000,62000,62000,0
20240320,174100,99183447400,62000,62000,62000,62000,0
20240320,174000,99183447400,62000,62000,62000,62000,0
20240320,173900,99183447400,62000,62000,62000,62000,0
20240320,173800,99183447400,62000,62000,62000,62000,0
20240320,173700,99183447400,62000,62000,62000,62000,0
20240320,173600,99183447400,62000,62000,62000,62000,0
20240320,173500,99183447400,62000,62000,62000,62000,0
20240320,173400,99183447400,62000,62000,62000,62000,0
20240320,173300,99183447400,62000,62000,62000,62000,0
20240320,173200,99183447400,62000,62000,62000,62000,0
20240320,173100,99183447400,62000,62000,62000,62000,0
20240320,173000,99183447400,62000,62000,62000,62000,0
20240320,172900,99183447400,62000,62000,62000,62000,0
20240320,172800,99183447400,62000,62000,62000,62000,0
20240320,172700,99183447400,62000,62000,62000,62000,0
20240320,172600,99183447400,62000,62000,62000,62000,0
20240320,172500,99183447400,62000,62000,62000,62000,55920
20240320,172400,99183447400,62000,62000,62000,62000,0
20240320,172300,99183447400,62000,62000,62000,62000,0
20240320,172200,99183447400,62000,62000,62000,62000,0
20240320,172100,99183447400,62000,62000,62000,62000,0
20240320,172000,99183447400,62000,62000,62000,62000,0
20240320,171900,99183447400,62000,62000,62000,62000,0
20240320,171800,99183447400,62000,62000,62000,62000,0
20240320,171700,99183447400,62000,62000,62000,62000,0
20240320,171600,99183447400,62000,62000,62000,62000,0
20240320,171500,99183447400,62000,62000,62000,62000,0
20240320,171400,99183447400,62000,62000,62000,62000,0
20240320,171300,99183447400,62000,62000,62000,62000,0
20240320,171200,99183447400,62000,62000,62000,62000,0
20240320,171100,99183447400,62000,62000,62000,62000,0
20240320,171000,99183447400,62000,62000,62000,62000,0
20240320,170900,99183447400,62000,62000,62000,62000,0
20240320,170800,99183447400,62000,62000,62000,62000,0
20240320,170700,99183447400,62000,62000,62000,62000,0
20240320,170600,99183447400,62000,62000,62000,62000,0
20240320,170500,99183447400,62000,62000,62000,62000,0
20240320,170400,99183447400,62000,62000,62000,62000,0
20240320,170300,99183447400,62000,62000,62000,62000,0
20240320,170200,99183447400,62000,62000,62000,62000,0
20240320,170100,99183447400,62000,62000,62000,62000,0
20240320,170000,99183447400,62000,62000,62000,62000,0
20240320,165900,99183447400,62000,62000,62000,62000,0
20240320,165800,99183447400,62000,62000,62000,62000,0
20240320,165700,99183447400,62000,62000,62000,62000,0
20240320,165600,99183447400,62000,62000,62000,62000,0
20240320,165500,99183447400,62000,62000,62000,62000,55920
20240320,165400,99183447400,62000,62000,62000,62000,0
20240320,165300,99183447400,62000,62000,62000,62000,0
20240320,165200,99183447400,62000,62000,62000,62000,0
20240320,165100,99183447400,62000,62000,62000,62000,0
20240320,165000,99183447400,62000,62000,62000,62000,0
20240320,164900,99183447400,62000,62000,62000,62000,0
20240320,164800,99183447400,62000,62000,62000,62000,0
20240320,164700,99183447400,62000,62000,62000,62000,0
20240320,164600,99183447400,62000,62000,62000,62000,0
20240320,164500,99183447400,62000,62000,62000,62000,0
20240320,164400,99183447400,62000,62000,62000,62000,0
20240320,164300,99183447400,62000,62000,62000,62000,0
20240320,164200,99183447400,62000,62000,62000,62000,0
20240320,164100,99183447400,62000,62000,62000,62000,0
20240320,164000,99183447400,62000,62000,62000,62000,0
20240320,163900,99183447400,62000,62000,62000,62000,0
20240320,163800,99183447400,62000,62000,62000,62000,0
20240320,163700,99183447400,62000,62000,62000,62000,0
20240320,163600,99183447400,62000,62000,62000,62000,0
20240320,163500,99183447400,62000,62000,62000,62000,0
20240320,163400,99183447400,62000,62000,62000,62000,0
20240320,163300,99183447400,62000,62000,62000,62000,0
20240320,163200,99183447400,62000,62000,62000,62000,0
20240320,163100,99183447400,62000,62000,62000,62000,0
20240320,163000,99183447400,62000,62000,62000,62000,0
20240320,162900,99183447400,62000,62000,62000,62000,0
20240320,162800,99183447400,62000,62000,62000,62000,0
20240320,162700,99183447400,62000,62000,62000,62000,0
20240320,162600,99183447400,62000,62000,62000,62000,0
20240320,162500,99183447400,62000,62000,62000,62000,55920
20240320,162400,99183447400,62000,62000,62000,62000,0
20240320,162300,99183447400,62000,62000,62000,62000,0
20240320,162200,99183447400,62000,62000,62000,62000,0
20240320,162100,99183447400,62000,62000,62000,62000,0
20240320,162000,99183447400,62000,62000,62000,62000,0
20240320,161900,99183447400,62000,62000,62000,62000,0
20240320,161800,99183447400,62000,62000,62000,62000,0
20240320,161700,99183447400,62000,62000,62000,62000,0
20240320,161600,99183447400,62000,62000,62000,62000,0
20240320,161500,99183447400,62000,62000,62000,62000,0
20240320,161400,99183447400,62000,62000,62000,62000,0
20240320,161300,99183447400,62000,62000,62000,62000,0
20240320,161200,99183447400,62000,62000,62000,62000,0
20240320,161100,99183447400,62000,62000,62000,62000,0
20240320,161000,99183447400,62000,62000,62000,62000,0
20240320,160900,99183447400,62000,62000,62000,62000,0
20240320,160800,99183447400,62000,62000,62000,62000,0
20240320,160700,99183447400,62000,62000,62000,62000,0
20240320,160600,99183447400,62000,62000,62000,62000,0
20240320,160500,99183447400,62000,62000,62000,62000,0
20240320,160400,99183447400,62000,62000,62000,62000,0
20240320,160300,99183447400,62000,62000,62000,62000,0
20240320,160200,99183447400,62000,62000,62000,62000,0
20240320,160100,99183447400,62000,62000,62000,62000,0
20240320,160000,99183447400,62000,62000,62000,62000,0
20240320,155900,99183447400,62000,62000,62000,62000,0
20240320,155800,99183447400,62000,62000,62000,62000,0
20240320,155700,99183447400,62000,62000,62000,62000,0
20240320,155600,99183447400,62000,62000,62000,62000,0
20240320,155500,99183447400,62000,62000,62000,62000,55920
20240320,155400,99183447400,62000,62000,62000,62000,0
20240320,155300,99183447400,62000,62000,62000,62000,0
20240320,155200,99183447400,62000,62000,62000,62000,0
20240320,155100,99183447400,62000,62000,62000,62000,0
20240320,155000,99183447400,62000,62000,62000,62000,0
20240320,154900,99183447400,62000,62000,62000,62000,0
20240320,154800,99183447400,62000,62000,62000,62000,0
20240320,154700,99183447400,62000,62000,62000,62000,0
20240320,154600,99183447400,62000,62000,62000,62000,0
20240320,154500,99183447400,62000,62000,62000,62000,0
20240320,154400,99183447400,62000,62000,62000,62000,0
20240320,154300,99183447400,62000,62000,62000,62000,0
20240320,154200,99183447400,62000,62000,62000,62000,0
20240320,154100,99183447400,62000,62000,62000,62000,0
20240320,154000,99183447400,62000,62000,62000,62000,0
20240320,153900,99183447400,62000,62000,62000,62000,0
20240320,153800,99183447400,62000,62000,62000,62000,0
20240320,153700,99183447400,62000,62000,62000,62000,0
20240320,153600,99183447400,62000,62000,62000,62000,0
20240320,153500,99183447400,62000,62000,62000,62000,0
20240320,153400,99183447400,62000,62000,62000,62000,0
20240320,153300,99183447400,62000,62000,62000,62000,0
20240320,153200,99183447400,62000,62000,62000,62000,0
20240320,153100,99183447400,62000,62000,62000,62000,0
20240320,153000,99183447400,62000,62000,62000,62000,55920
20240320,152900,95716407400,62000,62000,62000,62000,0
20240320,152800,95716407400,62000,62000,62000,62000,0
20240320,152700,95716407400,62000,62000,62000,62000,0
20240320,152600,95716407400,62000,62000,62000,62000,0
20240320,152500,95716407400,62000,62000,62000,62000,0
20240320,152400,95716407400,62000,62000,62000,62000,0
20240320,152300,95716407400,62000,62000,62000,62000,0
20240320,152200,95716407400,62000,62000,62000,62000,0
20240320,152100,95716407400,62000,62000,62000,62000,0
20240320,152000,95716407400,62000,62000,62000,62000,0
20240320,151900,95716407400,62000,62000,62200,62000,2625
20240320,151800,95553431400,62100,62000,62100,62000,2460
20240320,151700,95400739200,62000,62000,62100,62000,2138
20240320,151600,95268048400,62100,62100,62100,62000,2250
20240320,151500,95128364500,62000,62100,62100,62000,2132
20240320,151400,94995986900,62100,62000,62100,62000,2935
20240320,151300,94813780100,62000,62000,62100,62000,1488
20240320,151200,94721408000,62000,62200,62200,62000,3447
20240320,151100,94507111300,62100,62000,62200,62000,3648
20240320,151000,94280506800,62100,62000,62100,62000,2002
20240320,150900,94156212700,62100,62000,62100,62000,1644
20240320,150800,94054173800,62000,62000,62100,62000,625
20240320,150700,94015395200,62000,62100,62100,62000,3765
20240320,150600,93781865700,62100,62000,62100,62000,868
20240320,150500,93727997700,62000,62100,62100,62000,1740
20240320,150400,93620001800,62100,62000,62100,62000,1213
20240320,150300,93544718000,62000,62000,62100,62000,1202
20240320,150200,93470119100,62100,62100,62100,62000,1375
20240320,150100,93384760600,62000,62100,62100,62000,634
20240320,150000,93345447200,62100,62000,62100,62000,1221
20240320,145900,93269676700,62000,62000,62100,62000,2048
20240320,145800,93142643000,62100,62000,62100,62000,1025
20240320,145700,93079069800,62000,62000,62100,62000,2631
20240320,145600,92915763400,62100,62100,62100,62000,2136
20240320,145500,92783197100,62000,62000,62100,62000,997
20240320,145400,92721343300,62100,62000,62100,62000,1173
20240320,145300,92648615300,62000,62000,62100,62000,580
20240320,145200,92612649900,62000,61800,62100,61800,11385
20240320,145100,91907423300,61800,61800,61900,61800,885
20240320,145000,91852721400,61800,61900,62000,61800,2508
20240320,144900,91697533800,61900,61900,62000,61800,2893
20240320,144800,91518516200,61900,61900,62000,61800,2954
20240320,144700,91335715800,61900,61800,62000,61800,3493
20240320,144600,91119516200,61800,61800,62000,61800,2232
20240320,144500,90981376100,61900,61800,61900,61800,4207
20240320,144400,90721077400,61800,61800,61900,61700,8295
20240320,144300,90208526700,61800,61900,62000,61800,6266
20240320,144200,89820750400,61900,61900,62000,61900,1950
20240320,144100,89700041300,61900,61900,62000,61900,2013
20240320,144000,89575410400,61900,61900,62000,61900,1663
20240320,143900,89472469700,61900,61900,62000,61900,2726
20240320,143800,89303706300,61900,61900,62000,61900,1231
20240320,143700,89227501300,61900,62000,62000,61900,1524
20240320,143600,89133131900,61900,61900,62000,61900,1785
20240320,143500,89022629100,61900,62000,62000,61900,2580
20240320,143400,88862773900,62000,62100,62100,62000,2280
20240320,143300,88721368000,62000,62000,62100,62000,1058
20240320,143200,88655764600,62100,61900,62200,61900,9190
20240320,143100,88085748500,62000,62200,62200,61900,21844
20240320,143000,86730782900,62100,62100,62200,62100,2937
20240320,142900,86548220800,62100,62100,62200,62100,2122
20240320,142800,86416391000,62100,62300,62300,62100,5567
20240320,142700,86070152600,62200,62200,62300,62200,1067
20240320,142600,86003770100,62200,62200,62300,62200,909
20240320,142500,85947187800,62300,62200,62300,62200,958
20240320,142400,85887542100,62300,62200,62300,62200,658
20240320,142300,85846600000,62200,62300,62300,62200,399
20240320,142200,85821762300,62300,62100,62400,62100,9683
20240320,142100,85218970200,62100,62100,62200,62100,292
20240320,142000,85200833200,62100,62100,62200,62100,2868
20240320,141900,85022493100,62100,62200,62200,62100,877
20240320,141800,84968005300,62100,62100,62200,62100,799
20240320,141700,84918355900,62100,62100,62200,62100,506
20240320,141600,84886928500,62200,62100,62200,62100,1749
20240320,141500,84778269900,62100,62000,62200,62000,710
20240320,141400,84734179400,62100,62100,62200,62000,2868
20240320,141300,84556075600,62100,62000,62200,62000,2243
20240320,141200,84416760900,62000,62300,62400,62000,14275
20240320,141100,83528405100,62300,62300,62400,62300,840
20240320,141000,83476033600,62300,62300,62400,62300,638
20240320,140900,83436262900,62300,62300,62400,62300,468
20240320,140800,83407079800,62300,62400,62500,62300,10803
20240320,140700,82733003400,62400,62400,62500,62400,1679
20240320,140600,82628099500,62400,62600,62600,62400,4391
20240320,140500,82353673700,62500,62500,62600,62400,4972
20240320,140400,82042894800,62500,62400,62500,62400,812
20240320,140300,81992173900,62500,62500,62500,62400,1091
20240320,140200,81924030600,62400,62500,62500,62400,1597
20240320,140100,81824235300,62500,62500,62500,62400,1171
20240320,140000,81751085200,62500,62400,62500,62400,1160
20240320,135900,81678636900,62400,62500,62500,62400,1128
20240320,135800,81608175500,62500,62500,62500,62400,1275
20240320,135700,81528538100,62400,62400,62500,62400,860
20240320,135600,81474810400,62400,62400,62500,62400,905
20240320,135500,81418289000,62400,62400,62500,62400,917
20240320,135400,81361007800,62400,62500,62500,62400,1336
20240320,135300,81277548100,62400,62400,62500,62400,686
20240320,135200,81234690700,62400,62400,62500,62400,1106
20240320,135100,81165616500,62400,62500,62500,62400,911
20240320,135000,81108716800,62400,62400,62500,62400,486
20240320,134900,81078365500,62400,62400,62500,62400,1268
20240320,134800,80999159400,62500,62400,62500,62300,1309
20240320,134700,80917433600,62400,62400,62500,62300,1596
20240320,134600,80817811500,62500,62400,62500,62300,2453
20240320,134500,80664748100,62400,62400,62400,62300,782
20240320,134400,80615981700,62400,62400,62400,62300,1135
20240320,134300,80545194900,62400,62300,62400,62300,543
20240320,134200,80511331300,62400,62300,62400,62300,1079
20240320,134100,80444039500,62300,62300,62400,62300,724
20240320,134000,80398908500,62300,62400,62400,62300,2766
20240320,133900,80226341300,62400,62400,62500,62400,524
20240320,133800,80193614400,62500,62400,62500,62400,800
20240320,133700,80143684800,62300,62300,62400,62300,1447
20240320,133600,80053431000,62400,62300,62400,62300,1223
20240320,133500,79977149800,62400,62300,62400,62300,517
20240320,133400,79944939500,62300,62300,62400,62300,634
20240320,133300,79905400800,62300,62300,62400,62200,1510
20240320,133200,79811325400,62200,62500,62500,62200,8170
20240320,133100,79301799400,62500,62500,62500,62400,446
20240320,133000,79273945000,62500,62400,62500,62400,691
20240320,132900,79230794200,62500,62400,62500,62400,2595
20240320,132800,79068652700,62500,62400,62600,62400,857
20240320,132700,79015109900,62400,62500,62600,62400,932
20240320,132600,78956847900,62500,62500,62600,62400,2159
20240320,132500,78821862600,62600,62600,62700,62500,1105
20240320,132400,78752687400,62600,62600,62600,62500,2935
20240320,132300,78568968200,62600,62700,62700,62600,2721
20240320,132200,78398499100,62700,62600,62700,62600,1169
20240320,132100,78325231900,62700,62600,62700,62600,1525
20240320,132000,78229641100,62700,62600,62700,62600,1127
20240320,131900,78159009500,62700,62700,62700,62600,1435
20240320,131800,78069047800,62700,62600,62700,62600,4306
20240320,131700,77799409100,62600,62600,62600,62500,880
20240320,131600,77744338100,62600,62400,62600,62400,2803
20240320,131500,77569152200,62400,62400,62500,62400,783
20240320,131400,77520231600,62500,62600,62600,62400,2878
20240320,131300,77340247500,62600,62600,62600,62500,1535
20240320,131200,77244208300,62600,62400,62600,62400,3369
20240320,131100,77033622100,62500,62400,62500,62400,1479
20240320,131000,76941260900,62400,62500,62500,62400,2213
20240320,130900,76803148200,62500,62400,62500,62400,1252
20240320,130800,76724962400,62500,62400,62500,62400,456
20240320,130700,76696481500,62400,62400,62500,62400,572
20240320,130600,76660777500,62400,62500,62600,62400,2911
20240320,130500,76478866600,62500,62400,62500,62400,1082
20240320,130400,76411273100,62500,62500,62500,62400,2265
20240320,130300,76269765500,62500,62500,62500,62400,1096
20240320,130200,76201300200,62400,62400,62500,62400,1612
20240320,130100,76100605900,62400,62500,62600,62400,5549
20240320,130000,75753824100,62500,62600,62600,62500,1500
20240320,125900,75660040900,62500,62500,62600,62500,1207
20240320,125800,75584554500,62500,62600,62600,62500,1386
20240320,125700,75497840600,62600,62600,62600,62500,1710
20240320,125600,75390888600,62500,62500,62600,62500,1047
20240320,125500,75325436100,62500,62500,62600,62500,1612
20240320,125400,75224642500,62500,62500,62600,62500,652
20240320,125300,75183853700,62600,62500,62600,62500,1122
20240320,125200,75113659000,62500,62500,62600,62500,1686
20240320,125100,75008283800,62400,62400,62500,62400,2051
20240320,125000,74880138600,62500,62600,62600,62400,7542
20240320,124900,74408242600,62600,62600,62700,62600,4044
20240320,124800,74155074100,62600,62600,62700,62600,1129
20240320,124700,74084383700,62500,62400,62600,62400,10999
20240320,124600,73396586900,62500,62300,62500,62300,5724
20240320,124500,73039280400,62400,62300,62400,62300,746
20240320,124400,72992788400,62300,62300,62400,62200,836
20240320,124300,72940701100,62300,62300,62300,62200,983
20240320,124200,72879487000,62300,62300,62400,62200,2086
20240320,124100,72749581700,62300,62200,62400,62200,4979
20240320,124000,72439287900,62200,62500,62500,62200,12894
20240320,123900,71634537700,62500,62400,62500,62400,1328
20240320,123800,71551582600,62400,62400,62500,62400,961
20240320,123700,71491590600,62500,62400,62500,62400,1871
20240320,123600,71374676800,62400,62500,62500,62400,722
20240320,123500,71329590900,62500,62400,62500,62400,2202
20240320,123400,71192170100,62400,62500,62500,62400,887
20240320,123300,71136773300,62500,62500,62500,62400,1435
20240320,123200,71047168500,62400,62200,62500,62200,6638
20240320,123100,70633311600,62300,62200,62300,62200,1509
20240320,123000,70539414700,62200,62200,62300,62200,1203
20240320,122900,70464579000,62200,62200,62300,62200,854
20240320,122800,70411447500,62200,62200,62300,62200,1521
20240320,122700,70316813000,62300,62300,62300,62200,1556
20240320,122600,70219995900,62300,62200,62300,62200,1836
20240320,122500,70105787900,62200,62200,62300,62200,833
20240320,122400,70053934400,62300,62200,62300,62200,1346
20240320,122300,69970189300,62200,62200,62300,62200,5126
20240320,122200,69651324100,62200,62200,62300,62200,6995
20240320,122100,69216121500,62100,62200,62200,62100,3701
20240320,122000,68986246800,62200,62100,62200,62100,1948
20240320,121900,68865256800,62100,62100,62200,62100,989
20240320,121800,68803820600,62100,62300,62400,62100,7357
20240320,121700,68345977700,62300,62300,62400,62300,1658
20240320,121600,68242682900,62400,62300,62400,62300,589
20240320,121500,68205954100,62400,62400,62400,62300,367
20240320,121400,68183067400,62300,62300,62400,62300,2151
20240320,121300,68048916800,62300,62400,62400,62300,5443
20240320,121200,67709415400,62400,62400,62400,62300,650
20240320,121100,67668886800,62400,62400,62400,62300,733
20240320,121000,67623202900,62300,62400,62500,62300,3622
20240320,120900,67397233600,62400,62400,62500,62400,986
20240320,120800,67335683000,62500,62400,62500,62400,716
20240320,120700,67290976800,62500,62400,62500,62300,2737
20240320,120600,67120128300,62400,62300,62400,62300,463
20240320,120500,67091251800,62300,62200,62400,62200,2710
20240320,120400,66922417000,62300,62100,62300,62100,5028
20240320,120300,66609784300,62200,62100,62200,62100,5570
20240320,120200,66263879400,62100,62100,62200,62100,2306
20240320,120100,66120650000,62200,62000,62200,62000,4146
20240320,120000,65863281400,62000,62100,62100,62000,4006
20240320,115900,65614882900,62100,62000,62100,61900,7348
20240320,115800,65159496700,62000,62100,62200,62000,13925
20240320,115700,64295295500,62100,62200,62300,62100,7972
20240320,115600,63799632500,62200,62300,62300,62200,831
20240320,115500,63747918900,62200,62300,62300,62200,4237
20240320,115400,63484347400,62200,62400,62400,62200,3460
20240320,115300,63268799500,62300,62400,62400,62300,1928
20240320,115200,63148646000,62300,62500,62500,62300,4249
20240320,115100,62883512800,62500,62400,62500,62400,1413
20240320,115000,62795317500,62400,62500,62500,62400,3091
20240320,114900,62602387500,62400,62400,62500,62400,890
20240320,114800,62546823900,62400,62500,62500,62400,1331
20240320,114700,62463713400,62500,62500,62500,62400,2096
20240320,114600,62332736200,62500,62300,62500,62300,3673
20240320,114500,62103467600,62300,62400,62400,62300,906
20240320,114400,62046974400,62300,62700,62700,62300,13766
20240320,114300,61185751800,62700,62700,62800,62700,1538
20240320,114200,61089308600,62800,62700,62800,62700,1362
20240320,114100,61003881600,62700,62800,62800,62700,883
20240320,114000,60948474900,62800,62800,62800,62700,923
20240320,113900,60890577500,62700,62800,62800,62700,1672
20240320,113800,60785639600,62700,62600,62800,62600,3109
20240320,113700,60590759600,62600,62600,62700,62600,1310
20240320,113600,60508733100,62700,62500,62700,62500,3818
20240320,113500,60269792100,62500,62600,62600,62500,2147
20240320,113400,60135531400,62500,62500,62600,62500,1843
20240320,113300,60020322500,62500,62500,62600,62500,1756
20240320,113200,59910540300,62500,62500,62600,62500,1956
20240320,113100,59788228700,62500,62500,62500,62400,2594
20240320,113000,59626216300,62500,62500,62600,62400,3646
20240320,112900,59398471100,62500,62400,62600,62400,9167
20240320,112800,58825304600,62400,62500,62600,62400,9206
20240320,112700,58250204300,62500,62700,62800,62500,6427
20240320,112600,57847821100,62800,62700,62800,62700,4849
20240320,112500,57543762500,62700,62700,62800,62700,1863
20240320,112400,57426864600,62800,62800,62800,62700,1001
20240320,112300,57364057900,62700,62700,62800,62700,3689
20240320,112200,57132720600,62800,62800,62900,62700,5334
20240320,112100,56797874300,62800,62900,62900,62800,2045
20240320,112000,56669393300,62900,62900,62900,62800,2001
20240320,111900,56543681600,62800,62800,62900,62800,600
20240320,111800,56505966200,62800,62900,62900,62800,2861
20240320,111700,56326185200,62900,62900,63000,62800,2353
20240320,111600,56178197700,63000,62900,63000,62800,2856
20240320,111500,55998552100,62900,62900,62900,62800,1369
20240320,111400,55912523400,62900,62900,63000,62800,1435
20240320,111300,55822317100,62900,63000,63100,62900,6634
20240320,111200,55404623100,63100,63100,63200,63000,5813
20240320,111100,55037936400,63200,63200,63200,63100,1397
20240320,111000,54949660700,63200,63300,63300,63100,4862
20240320,110900,54642479400,63200,63100,63300,63100,2128
20240320,110800,54507995700,63200,63100,63200,63100,1791
20240320,110700,54394899000,63100,63200,63200,63100,725
20240320,110600,54349115800,63200,63200,63300,63200,2507
20240320,110500,54190653700,63200,63200,63300,63200,1476
20240320,110400,54097312700,63300,63300,63300,63200,687
20240320,110300,54053854200,63200,63200,63300,63100,2133
20240320,110200,53919040400,63200,63100,63200,63100,602
20240320,110100,53881024100,63200,63200,63200,63100,1717
20240320,110000,53772613300,63200,63100,63200,63100,636
20240320,105900,53732455400,63100,63000,63200,63000,2816
20240320,105800,53554798400,63000,63100,63200,63000,5649
20240320,105700,53198529500,63100,63100,63200,63100,2375
20240320,105600,53048620300,63200,63200,63200,63100,1577
20240320,105500,52949009200,63200,63200,63200,63000,965
20240320,105400,52888078900,63100,63200,63300,63000,7972
20240320,105300,52384607200,63300,63200,63300,63200,3287
20240320,105200,52176592800,63300,63300,63400,63200,2286
20240320,105100,52031935900,63300,63300,63300,63200,1259
20240320,105000,51952279800,63200,63400,63400,63200,2220
20240320,104900,51811744500,63400,63400,63400,63300,2251
20240320,104800,51669089200,63400,63200,63400,63200,2272
20240320,104700,51525227600,63300,63700,63700,63200,12872
20240320,104600,50707832800,63700,63600,63800,63600,2286
20240320,104500,50562237000,63600,63600,63700,63600,7821
20240320,104400,50064317600,63500,63600,63600,63500,1436
20240320,104300,49973017600,63500,63400,63600,63400,3081
20240320,104200,49777451600,63400,63400,63500,63300,3590
20240320,104100,49549767100,63300,63300,63400,63300,1197
20240320,104000,49473890000,63400,63200,63400,63200,2890
20240320,103900,49290926200,63300,63200,63300,63200,1064
20240320,103800,49223609000,63200,63200,63300,63100,1659
20240320,103700,49118720300,63100,63300,63300,63100,3900
20240320,103600,48872056300,63300,63400,63400,63300,742
20240320,103500,48825073000,63400,63100,63400,63100,5328
20240320,103400,48487791400,63100,63000,63200,63000,1922
20240320,103300,48366515100,63000,63100,63300,63000,8524
20240320,103200,47828014600,63100,63100,63200,63000,4011
20240320,103100,47574979800,63000,63100,63100,63000,1277
20240320,103000,47494497600,63000,63100,63100,63000,1651
20240320,102900,47390392800,63100,63000,63200,63000,1771
20240320,102800,47278646600,63000,63100,63100,63000,1636
20240320,102700,47175462200,63100,63000,63100,63000,2441
20240320,102600,47021473600,63100,63000,63100,63000,1392
20240320,102500,46933729500,63100,63000,63100,63000,1003
20240320,102400,46870481800,63000,63000,63100,62700,12459
20240320,102300,46087830900,63000,63200,63300,63000,6894
20240320,102200,45652949900,63200,63400,63400,63200,3897
20240320,102100,45406265500,63400,63300,63400,63200,3248
20240320,102000,45200648500,63200,63000,63300,63000,2634
20240320,101900,45034388100,63000,63200,63400,63000,10902
20240320,101800,44344837100,63200,63100,63200,63000,14936
20240320,101700,43402517100,63100,63300,63400,63000,16309
20240320,101600,42373046800,63300,63400,63400,63300,1699
20240320,101500,42265435300,63300,63300,63400,63300,2265
20240320,101400,42122020700,63300,63300,63400,63200,4138
20240320,101300,41860100200,63300,63300,63400,63300,2799
20240320,101200,41682915500,63300,63500,63500,63300,9178
20240320,101100,41101267000,63500,63400,63500,63400,888
20240320,101000,41044943100,63400,63400,63500,63400,1652
20240320,100900,40940167400,63400,63500,63500,63400,1169
20240320,100800,40866030000,63500,63400,63500,63300,2921
20240320,100700,40680875200,63300,63700,63700,63300,13174
20240320,100600,39844389500,63700,63600,63800,63600,6204
20240320,100500,39449508900,63600,63800,63800,63600,8502
20240320,100400,38907527000,63800,63800,63900,63800,1838
20240320,100300,38790257800,63800,63900,64000,63700,10556
20240320,100200,38116092700,63900,63900,64000,63900,638
20240320,100100,38075291000,64000,63900,64000,63900,864
20240320,100000,38020039300,63900,63900,64000,63900,1492
20240320,095900,37924624000,63900,63900,64000,63900,4885
20240320,095800,37612461800,63900,64000,64000,63900,974
20240320,095700,37550196300,64000,64000,64000,63900,1588
20240320,095600,37448641800,64000,64000,64100,63900,11519
20240320,095500,36711842700,64000,64100,64100,64000,3200
20240320,095400,36506815600,64100,64400,64400,64000,11371
20240320,095300,35776663600,64400,64300,64400,64200,4647
20240320,095200,35477726100,64300,64500,64500,64200,11107
20240320,095100,34763028600,64400,64500,64500,64300,14641
20240320,095000,33820001400,64500,64200,64500,64100,15068
20240320,094900,32850933600,64100,64100,64200,64000,5322
20240320,094800,32509688000,64100,64000,64100,64000,1628
20240320,094700,32405377100,64100,64100,64100,64000,2664
20240320,094600,32234709700,64100,63900,64100,63900,6615
20240320,094500,31811292000,63900,64000,64000,63900,2253
20240320,094400,31667178800,64000,64000,64000,63900,3175
20240320,094300,31464003000,64000,64000,64000,63900,2497
20240320,094200,31304284800,63900,63900,64000,63800,6667
20240320,094100,30878301700,63900,63700,63900,63700,3524
20240320,094000,30653493600,63800,63700,63800,63700,2086
20240320,093900,30520443600,63700,63900,63900,63700,7066
20240320,093800,30069497800,63900,63900,63900,63800,3093
20240320,093700,29872003800,63900,63800,63900,63700,8051
20240320,093600,29358284500,63800,63700,63800,63600,5677
20240320,093500,28996633600,63700,63700,63700,63600,1095
20240320,093400,28926938600,63700,63600,63700,63500,1213
20240320,093300,28849787900,63600,63800,63800,63500,9941
20240320,093200,28216597600,63800,63500,63800,63500,20816
20240320,093100,26892370300,63500,63500,63500,63400,2802
20240320,093000,26714511200,63400,63400,63600,63400,3339
20240320,092900,26502540300,63500,63600,63600,63400,5980
20240320,092800,26122868000,63500,63200,63600,63200,7040
20240320,092700,25676433500,63200,63400,63400,63100,8330
20240320,092600,25149744100,63400,63100,63400,63100,6421
20240320,092500,24743546400,63100,63500,63600,63100,15930
20240320,092400,23734693400,63500,63400,63600,63400,3629
20240320,092300,23504395100,63500,63500,63600,63400,5142
20240320,092200,23177911700,63400,63500,63600,63400,3574
20240320,092100,22950970200,63500,63700,63700,63500,6696
20240320,092000,22525276400,63600,63600,63800,63600,3567
20240320,091900,22298016200,63600,63400,63700,63400,25126
20240320,091800,20702671200,63400,63400,63500,63400,2700
20240320,091700,20531463900,63400,63500,63600,63400,7376
20240320,091600,20063020000,63600,63500,63600,63500,3304
20240320,091500,19853027700,63500,63800,63800,63500,9692
20240320,091400,19236270900,63800,63500,63800,63500,5630
20240320,091300,18877989200,63500,64100,64100,63500,11188
20240320,091200,18163929700,64100,63900,64100,63900,7280
20240320,091100,17698210600,63900,64300,64400,63800,17085
20240320,091000,16602176700,64300,64700,64700,64200,15231
20240320,090900,15619560800,64700,64200,64700,64200,7118
20240320,090800,15160815000,64200,64600,64700,64200,14189
20240320,090700,14246021500,64700,64600,64800,64500,18724
20240320,090600,13036321000,64600,64400,64700,64400,18816
20240320,090500,11822056700,64500,64400,64500,64200,6985
20240320,090400,11372724400,64400,64700,64700,64200,20745
20240320,090300,10034929800,64600,64200,64800,64000,29323
20240320,090200,8142932600,64100,63500,64200,63500,45415
20240320,090100,5239341200,63500,63900,63900,63500,29333
20240320,090000,3368316700,63900,62100,63900,62100,53604