KissMeData/089030/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,195500,30037976100,31300,31300,31300,31300,9247
20240322,195400,30037976100,31300,31300,31300,31300,0
20240322,195300,30037976100,31300,31300,31300,31300,0
20240322,195200,30037976100,31300,31300,31300,31300,0
20240322,195100,30037976100,31300,31300,31300,31300,0
20240322,195000,30037976100,31300,31300,31300,31300,0
20240322,194900,30037976100,31300,31300,31300,31300,0
20240322,194800,30037976100,31300,31300,31300,31300,0
20240322,194700,30037976100,31300,31300,31300,31300,0
20240322,194600,30037976100,31300,31300,31300,31300,0
20240322,194500,30037976100,31300,31300,31300,31300,0
20240322,194400,30037976100,31300,31300,31300,31300,0
20240322,194300,30037976100,31300,31300,31300,31300,0
20240322,194200,30037976100,31300,31300,31300,31300,0
20240322,194100,30037976100,31300,31300,31300,31300,0
20240322,194000,30037976100,31300,31300,31300,31300,0
20240322,193900,30037976100,31300,31300,31300,31300,0
20240322,193800,30037976100,31300,31300,31300,31300,0
20240322,193700,30037976100,31300,31300,31300,31300,0
20240322,193600,30037976100,31300,31300,31300,31300,0
20240322,193500,30037976100,31300,31300,31300,31300,0
20240322,193400,30037976100,31300,31300,31300,31300,0
20240322,193300,30037976100,31300,31300,31300,31300,0
20240322,193200,30037976100,31300,31300,31300,31300,0
20240322,193100,30037976100,31300,31300,31300,31300,0
20240322,193000,30037976100,31300,31300,31300,31300,0
20240322,192900,30037976100,31300,31300,31300,31300,0
20240322,192800,30037976100,31300,31300,31300,31300,0
20240322,192700,30037976100,31300,31300,31300,31300,0
20240322,192600,30037976100,31300,31300,31300,31300,0
20240322,192500,30037976100,31300,31300,31300,31300,9247
20240322,192400,30037976100,31300,31300,31300,31300,0
20240322,192300,30037976100,31300,31300,31300,31300,0
20240322,192200,30037976100,31300,31300,31300,31300,0
20240322,192100,30037976100,31300,31300,31300,31300,0
20240322,192000,30037976100,31300,31300,31300,31300,0
20240322,191900,30037976100,31300,31300,31300,31300,0
20240322,191800,30037976100,31300,31300,31300,31300,0
20240322,191700,30037976100,31300,31300,31300,31300,0
20240322,191600,30037976100,31300,31300,31300,31300,0
20240322,191500,30037976100,31300,31300,31300,31300,0
20240322,191400,30037976100,31300,31300,31300,31300,0
20240322,191300,30037976100,31300,31300,31300,31300,0
20240322,191200,30037976100,31300,31300,31300,31300,0
20240322,191100,30037976100,31300,31300,31300,31300,0
20240322,191000,30037976100,31300,31300,31300,31300,0
20240322,190900,30037976100,31300,31300,31300,31300,0
20240322,190800,30037976100,31300,31300,31300,31300,0
20240322,190700,30037976100,31300,31300,31300,31300,0
20240322,190600,30037976100,31300,31300,31300,31300,0
20240322,190500,30037976100,31300,31300,31300,31300,0
20240322,190400,30037976100,31300,31300,31300,31300,0
20240322,190300,30037976100,31300,31300,31300,31300,0
20240322,190200,30037976100,31300,31300,31300,31300,0
20240322,190100,30037976100,31300,31300,31300,31300,0
20240322,190000,30037976100,31300,31300,31300,31300,0
20240322,185900,30037976100,31300,31300,31300,31300,0
20240322,185800,30037976100,31300,31300,31300,31300,0
20240322,185700,30037976100,31300,31300,31300,31300,0
20240322,185600,30037976100,31300,31300,31300,31300,0
20240322,185500,30037976100,31300,31300,31300,31300,9247
20240322,185400,30037976100,31300,31300,31300,31300,0
20240322,185300,30037976100,31300,31300,31300,31300,0
20240322,185200,30037976100,31300,31300,31300,31300,0
20240322,185100,30037976100,31300,31300,31300,31300,0
20240322,185000,30037976100,31300,31300,31300,31300,0
20240322,184900,30037976100,31300,31300,31300,31300,0
20240322,184800,30037976100,31300,31300,31300,31300,0
20240322,184700,30037976100,31300,31300,31300,31300,0
20240322,184600,30037976100,31300,31300,31300,31300,0
20240322,184500,30037976100,31300,31300,31300,31300,0
20240322,184400,30037976100,31300,31300,31300,31300,0
20240322,184300,30037976100,31300,31300,31300,31300,0
20240322,184200,30037976100,31300,31300,31300,31300,0
20240322,184100,30037976100,31300,31300,31300,31300,0
20240322,184000,30037976100,31300,31300,31300,31300,0
20240322,183900,30037976100,31300,31300,31300,31300,0
20240322,183800,30037976100,31300,31300,31300,31300,0
20240322,183700,30037976100,31300,31300,31300,31300,0
20240322,183600,30037976100,31300,31300,31300,31300,0
20240322,183500,30037976100,31300,31300,31300,31300,0
20240322,183400,30037976100,31300,31300,31300,31300,0
20240322,183300,30037976100,31300,31300,31300,31300,0
20240322,183200,30037976100,31300,31300,31300,31300,0
20240322,183100,30037976100,31300,31300,31300,31300,0
20240322,183000,30037976100,31300,31300,31300,31300,0
20240322,182900,30037976100,31300,31300,31300,31300,0
20240322,182800,30037976100,31300,31300,31300,31300,0
20240322,182700,30037976100,31300,31300,31300,31300,0
20240322,182600,30037976100,31300,31300,31300,31300,0
20240322,182500,30037976100,31300,31300,31300,31300,9247
20240322,182400,30037976100,31300,31300,31300,31300,0
20240322,182300,30037976100,31300,31300,31300,31300,0
20240322,182200,30037976100,31300,31300,31300,31300,0
20240322,182100,30037976100,31300,31300,31300,31300,0
20240322,182000,30037976100,31300,31300,31300,31300,0
20240322,181900,30037976100,31300,31300,31300,31300,0
20240322,181800,30037976100,31300,31300,31300,31300,0
20240322,181700,30037976100,31300,31300,31300,31300,0
20240322,181600,30037976100,31300,31300,31300,31300,0
20240322,181500,30037976100,31300,31300,31300,31300,0
20240322,181400,30037976100,31300,31300,31300,31300,0
20240322,181300,30037976100,31300,31300,31300,31300,0
20240322,181200,30037976100,31300,31300,31300,31300,0
20240322,181100,30037976100,31300,31300,31300,31300,0
20240322,181000,30037976100,31300,31300,31300,31300,0
20240322,180900,30037976100,31300,31300,31300,31300,0
20240322,180800,30037976100,31300,31300,31300,31300,0
20240322,180700,30037976100,31300,31300,31300,31300,0
20240322,180600,30037976100,31300,31300,31300,31300,0
20240322,180500,30037976100,31300,31300,31300,31300,0
20240322,180400,30037976100,31300,31300,31300,31300,0
20240322,180300,30037976100,31300,31300,31300,31300,0
20240322,180200,30037976100,31300,31300,31300,31300,0
20240322,180100,30037976100,31300,31300,31300,31300,0
20240322,180000,30037976100,31300,31300,31300,31300,0
20240322,175900,30037976100,31300,31300,31300,31300,0
20240322,175800,30037976100,31300,31300,31300,31300,0
20240322,175700,30037976100,31300,31300,31300,31300,0
20240322,175600,30037976100,31300,31300,31300,31300,0
20240322,175500,30037976100,31300,31300,31300,31300,9247
20240322,175400,30037976100,31300,31300,31300,31300,0
20240322,175300,30037976100,31300,31300,31300,31300,0
20240322,175200,30037976100,31300,31300,31300,31300,0
20240322,175100,30037976100,31300,31300,31300,31300,0
20240322,175000,30037976100,31300,31300,31300,31300,0
20240322,174900,30037976100,31300,31300,31300,31300,0
20240322,174800,30037976100,31300,31300,31300,31300,0
20240322,174700,30037976100,31300,31300,31300,31300,0
20240322,174600,30037976100,31300,31300,31300,31300,0
20240322,174500,30037976100,31300,31300,31300,31300,0
20240322,174400,30037976100,31300,31300,31300,31300,0
20240322,174300,30037976100,31300,31300,31300,31300,0
20240322,174200,30037976100,31300,31300,31300,31300,0
20240322,174100,30037976100,31300,31300,31300,31300,0
20240322,174000,30037976100,31300,31300,31300,31300,0
20240322,173900,30037976100,31300,31300,31300,31300,0
20240322,173800,30037976100,31300,31300,31300,31300,0
20240322,173700,30037976100,31300,31300,31300,31300,0
20240322,173600,30037976100,31300,31300,31300,31300,0
20240322,173500,30037976100,31300,31300,31300,31300,0
20240322,173400,30037976100,31300,31300,31300,31300,0
20240322,173300,30037976100,31300,31300,31300,31300,0
20240322,173200,30037976100,31300,31300,31300,31300,0
20240322,173100,30037976100,31300,31300,31300,31300,0
20240322,173000,30037976100,31300,31300,31300,31300,0
20240322,172900,30037976100,31300,31300,31300,31300,0
20240322,172800,30037976100,31300,31300,31300,31300,0
20240322,172700,30037976100,31300,31300,31300,31300,0
20240322,172600,30037976100,31300,31300,31300,31300,0
20240322,172500,30037976100,31300,31300,31300,31300,9247
20240322,172400,30037976100,31300,31300,31300,31300,0
20240322,172300,30037976100,31300,31300,31300,31300,0
20240322,172200,30037976100,31300,31300,31300,31300,0
20240322,172100,30037976100,31300,31300,31300,31300,0
20240322,172000,30037976100,31300,31300,31300,31300,0
20240322,171900,30037976100,31300,31300,31300,31300,0
20240322,171800,30037976100,31300,31300,31300,31300,0
20240322,171700,30037976100,31300,31300,31300,31300,0
20240322,171600,30037976100,31300,31300,31300,31300,0
20240322,171500,30037976100,31300,31300,31300,31300,0
20240322,171400,30037976100,31300,31300,31300,31300,0
20240322,171300,30037976100,31300,31300,31300,31300,0
20240322,171200,30037976100,31300,31300,31300,31300,0
20240322,171100,30037976100,31300,31300,31300,31300,0
20240322,171000,30037976100,31300,31300,31300,31300,0
20240322,170900,30037976100,31300,31300,31300,31300,0
20240322,170800,30037976100,31300,31300,31300,31300,0
20240322,170700,30037976100,31300,31300,31300,31300,0
20240322,170600,30037976100,31300,31300,31300,31300,0
20240322,170500,30037976100,31300,31300,31300,31300,0
20240322,170400,30037976100,31300,31300,31300,31300,0
20240322,170300,30037976100,31300,31300,31300,31300,0
20240322,170200,30037976100,31300,31300,31300,31300,0
20240322,170100,30037976100,31300,31300,31300,31300,0
20240322,170000,30037976100,31300,31300,31300,31300,0
20240322,165900,30037976100,31300,31300,31300,31300,0
20240322,165800,30037976100,31300,31300,31300,31300,0
20240322,165700,30037976100,31300,31300,31300,31300,0
20240322,165600,30037976100,31300,31300,31300,31300,0
20240322,165500,30037976100,31300,31300,31300,31300,9247
20240322,165400,30037976100,31300,31300,31300,31300,0
20240322,165300,30037976100,31300,31300,31300,31300,0
20240322,165200,30037976100,31300,31300,31300,31300,0
20240322,165100,30037976100,31300,31300,31300,31300,0
20240322,165000,30037976100,31300,31300,31300,31300,0
20240322,164900,30037976100,31300,31300,31300,31300,0
20240322,164800,30037976100,31300,31300,31300,31300,0
20240322,164700,30037976100,31300,31300,31300,31300,0
20240322,164600,30037976100,31300,31300,31300,31300,0
20240322,164500,30037976100,31300,31300,31300,31300,0
20240322,164400,30037976100,31300,31300,31300,31300,0
20240322,164300,30037976100,31300,31300,31300,31300,0
20240322,164200,30037976100,31300,31300,31300,31300,0
20240322,164100,30037976100,31300,31300,31300,31300,0
20240322,164000,30037976100,31300,31300,31300,31300,0
20240322,163900,30037976100,31300,31300,31300,31300,0
20240322,163800,30037976100,31300,31300,31300,31300,0
20240322,163700,30037976100,31300,31300,31300,31300,0
20240322,163600,30037976100,31300,31300,31300,31300,0
20240322,163500,30037976100,31300,31300,31300,31300,0
20240322,163400,30037976100,31300,31300,31300,31300,0
20240322,163300,30037976100,31300,31300,31300,31300,0
20240322,163200,30037976100,31300,31300,31300,31300,0
20240322,163100,30037976100,31300,31300,31300,31300,0
20240322,163000,30037976100,31300,31300,31300,31300,0
20240322,162900,30037976100,31300,31300,31300,31300,0
20240322,162800,30037976100,31300,31300,31300,31300,0
20240322,162700,30037976100,31300,31300,31300,31300,0
20240322,162600,30037976100,31300,31300,31300,31300,0
20240322,162500,30037976100,31300,31300,31300,31300,9247
20240322,162400,30037976100,31300,31300,31300,31300,0
20240322,162300,30037976100,31300,31300,31300,31300,0
20240322,162200,30037976100,31300,31300,31300,31300,0
20240322,162100,30037976100,31300,31300,31300,31300,0
20240322,162000,30037976100,31300,31300,31300,31300,0
20240322,161900,30037976100,31300,31300,31300,31300,0
20240322,161800,30037976100,31300,31300,31300,31300,0
20240322,161700,30037976100,31300,31300,31300,31300,0
20240322,161600,30037976100,31300,31300,31300,31300,0
20240322,161500,30037976100,31300,31300,31300,31300,0
20240322,161400,30037976100,31300,31300,31300,31300,0
20240322,161300,30037976100,31300,31300,31300,31300,0
20240322,161200,30037976100,31300,31300,31300,31300,0
20240322,161100,30037976100,31300,31300,31300,31300,0
20240322,161000,30037976100,31300,31300,31300,31300,0
20240322,160900,30037976100,31300,31300,31300,31300,0
20240322,160800,30037976100,31300,31300,31300,31300,0
20240322,160700,30037976100,31300,31300,31300,31300,0
20240322,160600,30037976100,31300,31300,31300,31300,0
20240322,160500,30037976100,31300,31300,31300,31300,0
20240322,160400,30037976100,31300,31300,31300,31300,0
20240322,160300,30037976100,31300,31300,31300,31300,0
20240322,160200,30037976100,31300,31300,31300,31300,0
20240322,160100,30037976100,31300,31300,31300,31300,0
20240322,160000,30037976100,31300,31300,31300,31300,0
20240322,155900,30037976100,31300,31300,31300,31300,0
20240322,155800,30037976100,31300,31300,31300,31300,0
20240322,155700,30037976100,31300,31300,31300,31300,0
20240322,155600,30037976100,31300,31300,31300,31300,0
20240322,155500,30037976100,31300,31300,31300,31300,9247
20240322,155400,30037976100,31300,31300,31300,31300,0
20240322,155300,30037976100,31300,31300,31300,31300,0
20240322,155200,30037976100,31300,31300,31300,31300,0
20240322,155100,30037976100,31300,31300,31300,31300,0
20240322,155000,30037976100,31300,31300,31300,31300,0
20240322,154900,30037976100,31300,31300,31300,31300,0
20240322,154800,30037976100,31300,31300,31300,31300,0
20240322,154700,30037976100,31300,31300,31300,31300,0
20240322,154600,30037976100,31300,31300,31300,31300,0
20240322,154500,30037976100,31300,31300,31300,31300,0
20240322,154400,30037976100,31300,31300,31300,31300,0
20240322,154300,30037976100,31300,31300,31300,31300,0
20240322,154200,30037976100,31300,31300,31300,31300,0
20240322,154100,30037976100,31300,31300,31300,31300,0
20240322,154000,30037976100,31300,31300,31300,31300,0
20240322,153900,30037976100,31300,31300,31300,31300,0
20240322,153800,30037976100,31300,31300,31300,31300,0
20240322,153700,30037976100,31300,31300,31300,31300,0
20240322,153600,30037976100,31300,31300,31300,31300,0
20240322,153500,30037976100,31300,31300,31300,31300,0
20240322,153400,30037976100,31300,31300,31300,31300,0
20240322,153300,30037976100,31300,31300,31300,31300,0
20240322,153200,30037976100,31300,31300,31300,31300,0
20240322,153100,30037976100,31300,31300,31300,31300,0
20240322,153000,30037976100,31300,31300,31300,31300,9247
20240322,152900,29748545000,31250,31250,31250,31250,0
20240322,152800,29748545000,31250,31250,31250,31250,0
20240322,152700,29748545000,31250,31250,31250,31250,0
20240322,152600,29748545000,31250,31250,31250,31250,0
20240322,152500,29748545000,31250,31250,31250,31250,0
20240322,152400,29748545000,31250,31250,31250,31250,0
20240322,152300,29748545000,31250,31250,31250,31250,0
20240322,152200,29748545000,31250,31250,31250,31250,0
20240322,152100,29748545000,31250,31250,31250,31250,0
20240322,152000,29748545000,31250,31250,31250,31250,0
20240322,151900,29748545000,31250,31050,31300,31000,6733
20240322,151800,29538454350,31050,31050,31100,31000,1698
20240322,151700,29485720050,31100,31050,31100,31000,1473
20240322,151600,29439959200,31050,31100,31100,31050,132
20240322,151500,29435855750,31100,31100,31150,31050,2107
20240322,151400,29370345950,31150,31100,31150,31050,905
20240322,151300,29342200000,31150,31100,31200,31100,1320
20240322,151200,29301094050,31200,31200,31250,31100,807
20240322,151100,29275956400,31200,31250,31300,31150,1188
20240322,151000,29238887750,31200,31250,31300,31150,1691
20240322,150900,29186132500,31250,31300,31300,31200,1939
20240322,150800,29125544250,31250,31200,31300,31200,1431
20240322,150700,29080787150,31300,31250,31300,31200,1268
20240322,150600,29041171200,31300,31200,31300,31200,693
20240322,150500,29019517800,31250,31300,31300,31200,1346
20240322,150400,28977425350,31300,31350,31350,31200,1433
20240322,150300,28932650400,31300,31300,31350,31250,1709
20240322,150200,28879114750,31300,31200,31300,31150,1369
20240322,150100,28836336900,31250,31200,31250,31150,1547
20240322,150000,28788068000,31150,31200,31300,31100,3229
20240322,145900,28687201000,31100,31100,31200,31100,1441
20240322,145800,28642287450,31150,31050,31150,31050,749
20240322,145700,28618991400,31100,31100,31200,31050,2305
20240322,145600,28547279650,31150,31200,31250,31100,1439
20240322,145500,28502426650,31200,31100,31200,31100,1430
20240322,145400,28457858900,31100,31100,31150,31050,1061
20240322,145300,28424870750,31100,31050,31100,31000,2154
20240322,145200,28357898150,31050,31000,31050,31000,516
20240322,145100,28341883200,31000,30950,31100,30950,2534
20240322,145000,28263310950,30950,30950,31000,30900,1875
20240322,144900,28205244800,30950,31050,31050,30950,1182
20240322,144800,28168581550,31050,31050,31100,31000,933
20240322,144700,28139608750,31000,31100,31100,30950,4338
20240322,144600,28005121250,31100,31150,31200,30850,5854
20240322,144500,27823492850,31150,31150,31400,31150,2549
20240322,144400,27743796250,31200,31200,31200,31050,1246
20240322,144300,27704954500,31200,31450,31450,30750,12844
20240322,144200,27304776650,31400,31500,31500,31350,2457
20240322,144100,27227505100,31450,31450,31500,31450,818
20240322,144000,27201763150,31500,31450,31500,31400,746
20240322,143900,27178278250,31400,31350,31450,31350,1167
20240322,143800,27141613350,31400,31450,31450,31350,2345
20240322,143700,27067988750,31400,31500,31500,31400,1054
20240322,143600,27034838200,31450,31600,31600,31400,6877
20240322,143500,26818086500,31550,31600,31600,31550,868
20240322,143400,26790672800,31600,31550,31600,31500,2164
20240322,143300,26722396400,31550,31600,31600,31500,3919
20240322,143200,26598718750,31550,31550,31600,31550,3001
20240322,143100,26503903050,31550,31550,31600,31500,3631
20240322,143000,26389322700,31550,31500,31550,31450,2398
20240322,142900,26313717100,31450,31500,31500,31450,2920
20240322,142800,26221757500,31450,31500,31500,31450,1853
20240322,142700,26163393750,31500,31450,31500,31400,975
20240322,142600,26132711650,31400,31450,31450,31400,1745
20240322,142500,26077844600,31450,31450,31450,31400,517
20240322,142400,26061590800,31450,31350,31450,31350,1439
20240322,142300,26016409950,31400,31350,31400,31350,958
20240322,142200,25986360500,31400,31350,31400,31300,1242
20240322,142100,25947424800,31350,31350,31400,31300,737
20240322,142000,25924303850,31350,31350,31350,31300,1218
20240322,141900,25886146850,31300,31400,31400,31300,1372
20240322,141800,25843141900,31400,31350,31400,31300,1955
20240322,141700,25781846150,31400,31400,31400,31350,1349
20240322,141600,25739503800,31350,31350,31400,31300,1176
20240322,141500,25702648550,31350,31300,31350,31300,1559
20240322,141400,25653833350,31300,31250,31350,31250,1169
20240322,141300,25617247850,31300,31250,31300,31250,570
20240322,141200,25599417450,31250,31350,31350,31200,2313
20240322,141100,25527090200,31300,31350,31350,31250,904
20240322,141000,25498791700,31350,31300,31400,31300,2340
20240322,140900,25425449550,31350,31350,31400,31300,861
20240322,140800,25398460250,31350,31300,31350,31300,1012
20240322,140700,25366741700,31350,31250,31350,31250,331
20240322,140600,25356377850,31300,31400,31400,31250,3535
20240322,140500,25245604600,31400,31350,31400,31300,1387
20240322,140400,25202101900,31300,31400,31400,31300,1476
20240322,140300,25155817300,31400,31350,31400,31350,1273
20240322,140200,25115862550,31400,31450,31450,31350,916
20240322,140100,25087125500,31400,31500,31550,31350,5090
20240322,140000,24927103200,31500,31500,31550,31450,2173
20240322,135900,24858645100,31450,31500,31500,31450,1003
20240322,135800,24827071000,31450,31550,31550,31450,3173
20240322,135700,24727055000,31550,31500,31550,31450,4950
20240322,135600,24571136900,31500,31500,31500,31450,1835
20240322,135500,24513361900,31500,31400,31500,31350,1751
20240322,135400,24458331250,31400,31450,31450,31350,2318
20240322,135300,24385482300,31400,31500,31500,31400,1707
20240322,135200,24331824250,31500,31450,31500,31400,2956
20240322,135100,24238783000,31450,31400,31500,31350,2992
20240322,135000,24144855000,31400,31450,31500,31350,1269
20240322,134900,24104963750,31500,31400,31500,31350,1569
20240322,134800,24055698700,31400,31350,31400,31350,1018
20240322,134700,24023748100,31350,31500,31500,31350,2834
20240322,134600,23934751750,31500,31550,31600,31500,2504
20240322,134500,23855806450,31600,31550,31600,31450,5875
20240322,134400,23670554550,31550,31600,31600,31450,4858
20240322,134300,23517402300,31600,31400,31600,31400,14580
20240322,134200,23058103950,31450,31450,31450,31400,2980
20240322,134100,22964439700,31400,31350,31400,31300,4883
20240322,134000,22811226750,31350,31300,31350,31300,927
20240322,133900,22782203800,31300,31300,31350,31300,1442
20240322,133800,22737017500,31350,31300,31350,31300,939
20240322,133700,22707589150,31350,31350,31350,31300,1242
20240322,133600,22668672100,31350,31300,31350,31250,3635
20240322,133500,22554894000,31300,31250,31300,31250,1490
20240322,133400,22508286650,31300,31250,31300,31200,513
20240322,133300,22492240350,31300,31250,31300,31200,1483
20240322,133200,22445879800,31200,31200,31250,31200,655
20240322,133100,22425424300,31250,31250,31250,31150,1043
20240322,133000,22392860900,31250,31200,31250,31150,3206
20240322,132900,22292903350,31250,31250,31250,31200,1417
20240322,132800,22248640450,31250,31250,31250,31100,638
20240322,132700,22228738950,31150,31250,31300,31150,4914
20240322,132600,22075358650,31250,31250,31250,31200,563
20240322,132500,22057773050,31250,31200,31250,31150,1587
20240322,132400,22008288600,31250,31250,31300,31150,4488
20240322,132300,21868181900,31300,31300,31300,31250,1586
20240322,132200,21818585250,31300,31250,31300,31200,758
20240322,132100,21794894800,31250,31200,31250,31200,1016
20240322,132000,21763176950,31250,31200,31250,31150,2868
20240322,131900,21673674550,31200,31250,31300,31200,1635
20240322,131800,21622592250,31300,31200,31300,31200,556
20240322,131700,21605218600,31200,31150,31200,31150,844
20240322,131600,21578898650,31200,31200,31200,31150,951
20240322,131500,21549236200,31200,31200,31250,31200,4841
20240322,131400,21398160200,31200,31150,31300,31100,7220
20240322,131300,21172796400,31100,31200,31200,31100,4216
20240322,131200,21041380950,31200,31200,31200,31150,1048
20240322,131100,21008685400,31200,31150,31200,31150,455
20240322,131000,20994496450,31150,31200,31200,31150,1428
20240322,130900,20949977500,31150,31150,31200,31100,1340
20240322,130800,20908235500,31150,31150,31150,31100,906
20240322,130700,20880022150,31100,31150,31150,31100,694
20240322,130600,20858424300,31100,31100,31150,31050,4691
20240322,130500,20712530050,31100,31100,31100,31050,864
20240322,130400,20685688850,31100,31050,31100,31000,1367
20240322,130300,20643253600,31050,31000,31050,30950,1219
20240322,130200,20605448050,31000,31050,31050,30950,1597
20240322,130100,20555943150,31000,31000,31050,31000,433
20240322,130000,20542508900,31000,31000,31050,30950,1413
20240322,125900,20498682200,30950,31050,31050,30950,3255
20240322,125800,20397765450,31050,31050,31050,31000,856
20240322,125700,20371199000,31050,31100,31100,31000,1768
20240322,125600,20316328150,31100,31050,31100,31000,1097
20240322,125500,20282274300,31050,31050,31100,31000,2987
20240322,125400,20189546300,31050,30900,31050,30900,449
20240322,125300,20175626550,30950,31000,31000,30900,1020
20240322,125200,20144063750,31000,31000,31000,30950,832
20240322,125100,20118303600,31000,31000,31000,30950,2984
20240322,125000,20025920650,31000,31000,31050,30950,1915
20240322,124900,19966584800,31000,31050,31050,30950,213
20240322,124800,19959979050,31050,31000,31050,30950,1077
20240322,124700,19926585250,30950,31000,31100,30950,1918
20240322,124600,19867070800,31000,30950,31000,30950,309
20240322,124500,19857495150,31000,31000,31050,30950,815
20240322,124400,19832238350,31000,30950,31050,30950,2058
20240322,124300,19768443800,30950,30950,31000,30950,211
20240322,124200,19761905600,31000,30950,31000,30950,572
20240322,124100,19744192350,31000,31000,31000,30950,559
20240322,124000,19726874100,31000,31000,31000,30950,1193
20240322,123900,19689932350,31000,30950,31000,30950,895
20240322,123800,19662213800,31000,31000,31000,30950,725
20240322,123700,19639768300,31000,30950,31000,30900,519
20240322,123600,19623694650,30900,30850,30950,30850,646
20240322,123500,19603739050,30900,31000,31000,30850,3737
20240322,123400,19488173550,31000,31050,31050,30950,1909
20240322,123300,19428991000,31000,31000,31050,31000,495
20240322,123200,19413624800,31000,31000,31050,30950,529
20240322,123100,19397218450,31000,31000,31000,30950,262
20240322,123000,19389097350,30950,31000,31050,30950,1531
20240322,122900,19341670600,30950,31000,31000,30950,347
20240322,122800,19330915700,30950,31000,31000,30900,3329
20240322,122700,19227792850,31050,31000,31050,31000,547
20240322,122600,19210816550,31050,31000,31050,31000,695
20240322,122500,19189264000,31000,31000,31000,30950,1158
20240322,122400,19153386250,30950,31000,31000,30950,800
20240322,122300,19128602850,31000,31000,31000,30950,1045
20240322,122200,19096216400,31000,31000,31000,30950,452
20240322,122100,19082207350,30950,31000,31000,30950,606
20240322,122000,19063434100,31000,31000,31000,30950,1011
20240322,121900,19032133450,30950,31000,31000,30950,263
20240322,121800,19023983400,31000,30950,31000,30950,863
20240322,121700,18997238250,30950,30950,31000,30900,1867
20240322,121600,18939424200,30900,31000,31000,30900,1018
20240322,121500,18907916950,31000,30950,31000,30900,825
20240322,121400,18882377350,30950,30950,30950,30900,1104
20240322,121300,18848216750,30950,30900,30950,30900,566
20240322,121200,18830700650,30900,30950,30950,30900,286
20240322,121100,18821851300,30950,30900,30950,30850,446
20240322,121000,18808075350,30850,30900,30950,30850,2062
20240322,120900,18744363650,30900,30900,30950,30900,406
20240322,120800,18731807400,30950,30900,30950,30900,1016
20240322,120700,18700394450,30900,30900,30950,30900,700
20240322,120600,18678748250,30900,30850,30900,30850,340
20240322,120500,18668245350,30850,30850,30900,30800,284
20240322,120400,18659481300,30850,30850,30900,30800,1126
20240322,120300,18624740450,30900,30800,30900,30800,991
20240322,120200,18594162900,30750,30800,30850,30750,1066
20240322,120100,18561335750,30850,30850,30900,30800,748
20240322,120000,18538253300,30900,30950,31000,30900,2330
20240322,115900,18466236200,30950,30900,30950,30850,482
20240322,115800,18451339600,30850,30900,30900,30850,590
20240322,115700,18433120800,30900,30850,30900,30800,449
20240322,115600,18419261300,30850,30800,30850,30750,390
20240322,115500,18407240300,30800,30900,30900,30800,1753
20240322,115400,18353227350,30900,30750,30900,30750,1293
20240322,115300,18313403400,30750,30950,31000,30750,8607
20240322,115200,18048231600,30950,30850,30950,30850,2420
20240322,115100,17973375300,30900,30750,30900,30750,1111
20240322,115000,17939141050,30800,30900,30900,30800,1512
20240322,114900,17892527700,30900,30750,30900,30750,456
20240322,114800,17878462900,30750,30750,30850,30650,6597
20240322,114700,17675809350,30750,30750,30850,30700,433
20240322,114600,17662479650,30850,30950,30950,30750,4722
20240322,114500,17516928400,30950,31000,31050,30900,2816
20240322,114400,17429757600,31000,31000,31050,30950,764
20240322,114300,17406077100,31000,31050,31050,30950,946
20240322,114200,17376750150,31050,31000,31100,31000,1144
20240322,114100,17341270250,31000,31100,31100,30950,2730
20240322,114000,17256636100,31100,31000,31100,31000,3466
20240322,113900,17149004200,31050,31050,31050,31000,794
20240322,113800,17124357600,31000,31050,31050,31000,560
20240322,113700,17106995250,31000,31000,31050,30950,887
20240322,113600,17079488250,31000,30950,31050,30900,4366
20240322,113500,16944159200,30900,30950,31000,30900,844
20240322,113400,16918032850,31000,31000,31000,30900,2027
20240322,113300,16855290350,31050,31150,31250,30900,10859
20240322,113200,16518232550,31250,31200,31250,31200,5454
20240322,113100,16348033250,31200,31250,31250,31200,915
20240322,113000,16319463150,31250,31250,31300,31200,1884
20240322,112900,16260588000,31250,31250,31250,31200,642
20240322,112800,16240533000,31250,31200,31250,31200,646
20240322,112700,16220359550,31200,31200,31250,31150,1335
20240322,112600,16178691800,31250,31200,31250,31150,1730
20240322,112500,16124704650,31200,31150,31200,31150,742
20240322,112400,16101567000,31200,31200,31200,31150,581
20240322,112300,16083451050,31200,31200,31200,31150,2051
20240322,112200,16019493050,31200,31150,31200,31100,742
20240322,112100,15996381500,31150,31100,31150,31050,1090
20240322,112000,15962458600,31100,31100,31100,31050,591
20240322,111900,15944090400,31150,31100,31150,31100,2166
20240322,111800,15876682950,31100,31150,31200,31100,2355
20240322,111700,15803407000,31150,31150,31150,31100,798
20240322,111600,15778571000,31150,31150,31200,31100,1286
20240322,111500,15738508700,31200,31200,31200,31100,2334
20240322,111400,15665743300,31150,31100,31150,31050,1637
20240322,111300,15614838150,31050,31200,31200,31050,3267
20240322,111200,15513133200,31200,31250,31250,31200,1474
20240322,111100,15467128100,31200,31200,31250,31150,648
20240322,111000,15446896700,31150,31200,31250,31150,1574
20240322,110900,15397798650,31250,31250,31250,31200,2739
20240322,110800,15312318900,31250,31250,31250,31200,744
20240322,110700,15289077100,31200,31300,31300,31200,3535
20240322,110600,15178574350,31250,31200,31300,31200,1045
20240322,110500,15145931950,31150,31300,31300,31150,2329
20240322,110400,15073243100,31250,31300,31300,31250,695
20240322,110300,15051508300,31250,31250,31250,31200,922
20240322,110200,15022705000,31250,31150,31250,31150,1980
20240322,110100,14960914050,31150,31200,31200,31150,634
20240322,110000,14941154100,31150,31150,31200,31100,1077
20240322,105900,14907593250,31100,31200,31250,31100,3806
20240322,105800,14788901100,31150,31150,31200,31100,1021
20240322,105700,14757090400,31150,31100,31150,31100,870
20240322,105600,14730017850,31100,31050,31100,31050,1258
20240322,105500,14690902650,31050,31050,31100,31050,1509
20240322,105400,14644033900,31100,31150,31150,31050,2328
20240322,105300,14571600200,31150,31150,31200,31100,1309
20240322,105200,14530797850,31150,31100,31200,31050,2143
20240322,105100,14464123250,31150,31050,31200,31050,2719
20240322,105000,14379478800,31050,31050,31100,31000,661
20240322,104900,14358949100,31000,31000,31050,31000,2959
20240322,104800,14267196700,31000,30950,31050,30950,1310
20240322,104700,14226591100,31000,31000,31050,30900,3072
20240322,104600,14131411250,30950,30950,31000,30900,1138
20240322,104500,14096188800,31000,30800,31000,30750,2593
20240322,104400,14016106700,30850,30950,30950,30850,2148
20240322,104300,13949810500,30950,31050,31050,30850,2721
20240322,104200,13865592950,31000,31050,31100,31000,1416
20240322,104100,13821623400,31100,31100,31100,31050,1472
20240322,104000,13775885250,31050,31050,31100,31050,544
20240322,103900,13758984000,31100,31150,31150,31050,1302
20240322,103800,13718508550,31150,31100,31150,31000,7474
20240322,103700,13486521900,31000,31150,31150,31000,3782
20240322,103600,13368951250,31150,31200,31200,31100,2072
20240322,103500,13304410150,31200,31250,31250,31150,1043
20240322,103400,13271863050,31250,31250,31300,31200,1527
20240322,103300,13224148900,31250,31300,31350,31200,5425
20240322,103200,13054428050,31300,31300,31300,31200,1304
20240322,103100,13013670200,31250,31250,31300,31250,1914
20240322,103000,12953826850,31250,31100,31250,31100,2620
20240322,102900,12872183800,31100,31100,31150,31050,2752
20240322,102800,12786633950,31150,31150,31150,31050,717
20240322,102700,12764341650,31100,31150,31150,31100,2842
20240322,102600,12675939400,31200,31300,31300,31100,5427
20240322,102500,12506565100,31300,31200,31300,31200,2789
20240322,102400,12419418450,31250,31200,31250,31200,1186
20240322,102300,12382379800,31250,31200,31250,31150,1720
20240322,102200,12328703550,31200,31250,31300,31150,3757
20240322,102100,12211387600,31300,31200,31300,31200,2408
20240322,102000,12136130850,31250,31200,31250,31150,1652
20240322,101900,12084614450,31150,31250,31300,31150,5680
20240322,101800,11907155550,31250,31250,31300,31200,1024
20240322,101700,11875131050,31250,31300,31300,31200,2471
20240322,101600,11797940650,31300,31300,31300,31250,590
20240322,101500,11779487600,31300,31350,31350,31250,2833
20240322,101400,11690865350,31350,31200,31350,31200,6280
20240322,101300,11494442200,31150,31100,31200,31100,1738
20240322,101200,11440316650,31150,31200,31250,31100,3369
20240322,101100,11335267400,31150,31100,31200,31050,2887
20240322,101000,11245441250,31100,31050,31100,31000,999
20240322,100900,11214413100,31000,31000,31050,31000,538
20240322,100800,11197725300,31050,31000,31050,30950,915
20240322,100700,11169359000,31000,31000,31050,30950,1018
20240322,100600,11137824100,31000,30950,31050,30800,6380
20240322,100500,10940412900,31000,31000,31050,30950,3434
20240322,100400,10833935950,31000,31100,31100,30950,2688
20240322,100300,10750575550,31050,31000,31100,31000,2312
20240322,100200,10678756350,31050,31150,31200,31050,3389
20240322,100100,10573361950,31150,31050,31200,31050,2443
20240322,100000,10497289950,31050,31150,31200,31050,2854
20240322,095900,10408470650,31200,31250,31300,31150,2345
20240322,095800,10335272050,31300,31350,31350,31250,1984
20240322,095700,10273195400,31250,31300,31400,31250,2769
20240322,095600,10186443250,31300,31250,31350,31200,2520
20240322,095500,10107615950,31250,31250,31400,31200,3291
20240322,095400,10004634900,31250,31000,31250,31000,3448
20240322,095300,9897397150,31000,31200,31250,30900,7106
20240322,095200,9676072900,31150,31300,31300,31150,5473
20240322,095100,9505164350,31350,31250,31350,31200,4428
20240322,095000,9366701350,31300,31350,31400,31250,8945
20240322,094900,9086608350,31350,31450,31500,31300,6394
20240322,094800,8885708750,31500,31350,31550,31300,9624
20240322,094700,8583356850,31300,31300,31500,31300,14025
20240322,094600,8142696150,31300,31150,31350,31100,10607
20240322,094500,7811716800,31200,31150,31300,31100,9861
20240322,094400,7504024000,31150,30900,31200,30850,24649
20240322,094300,6739679650,30900,30900,30900,30750,2665
20240322,094200,6657542950,30900,30800,30900,30800,6436
20240322,094100,6458950850,30700,30650,30800,30600,8116
20240322,094000,6209318650,30650,30650,30700,30600,748
20240322,093900,6186405100,30650,30700,30700,30650,1480
20240322,093800,6141019000,30700,30700,30750,30650,3858
20240322,093700,6022664050,30750,30650,30750,30650,3320
20240322,093600,5920721550,30650,30700,30700,30600,3580
20240322,093500,5811001550,30650,30650,30700,30600,2084
20240322,093400,5747101100,30700,30550,30700,30550,2873
20240322,093300,5659047700,30550,30550,30650,30550,1948
20240322,093200,5599454550,30600,30650,30650,30450,5922
20240322,093100,5418577150,30650,30600,30650,30550,2690
20240322,093000,5336267500,30600,30650,30700,30600,2102
20240322,092900,5271850750,30700,30550,30700,30550,851
20240322,092800,5245792000,30550,30650,30700,30550,1684
20240322,092700,5194190950,30650,30700,30750,30600,2067
20240322,092600,5130816000,30750,30550,30750,30550,1864
20240322,092500,5073761400,30550,30550,30600,30550,443
20240322,092400,5060212650,30550,30550,30600,30450,1491
20240322,092300,5014726750,30500,30600,30700,30500,2476
20240322,092200,4938922250,30650,30600,30750,30500,3474
20240322,092100,4832590650,30500,30700,30800,30500,5050
20240322,092000,4677621750,30750,30900,30950,30750,9867
20240322,091900,4373208400,30900,30750,30900,30700,8646
20240322,091800,4106882800,30750,30600,30800,30500,2982
20240322,091700,4015206300,30550,30750,30750,30500,5662
20240322,091600,3841532300,30750,30700,30750,30650,2635
20240322,091500,3760599700,30700,30650,30700,30400,3181
20240322,091400,3663179800,30550,30500,30650,30450,12404
20240322,091300,3283701900,30450,30500,30600,30350,5280
20240322,091200,3122522800,30500,30350,30650,30300,5843
20240322,091100,2944652450,30300,30150,30450,30100,6535
20240322,091000,2747099500,30150,30250,30250,30000,9756
20240322,090900,2453157800,30250,30250,30300,30250,2008
20240322,090800,2392404650,30300,30350,30350,30250,7885
20240322,090700,2153555950,30350,30500,30550,30350,5917
20240322,090600,1973407250,30550,30450,30550,30450,3675
20240322,090500,1861426100,30450,30750,30800,30450,7395
20240322,090400,1635023800,30750,30800,30850,30700,2983
20240322,090300,1543375700,30800,30650,30800,30600,11983
20240322,090200,1174451200,30600,31000,31000,30600,8176
20240322,090100,922428600,31000,30850,31150,30700,13730
20240322,090000,497568450,30850,30700,30900,30500,16214