KissMeData/200710/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,203300,29823365000,42000,42000,42000,42000,7545
20240320,203200,29823365000,42000,42000,42000,42000,0
20240320,203100,29823365000,42000,42000,42000,42000,0
20240320,203000,29823365000,42000,42000,42000,42000,0
20240320,202900,29823365000,42000,42000,42000,42000,0
20240320,202800,29823365000,42000,42000,42000,42000,0
20240320,202700,29823365000,42000,42000,42000,42000,0
20240320,202600,29823365000,42000,42000,42000,42000,0
20240320,202500,29823365000,42000,42000,42000,42000,0
20240320,202400,29823365000,42000,42000,42000,42000,0
20240320,202300,29823365000,42000,42000,42000,42000,0
20240320,202200,29823365000,42000,42000,42000,42000,0
20240320,202100,29823365000,42000,42000,42000,42000,0
20240320,202000,29823365000,42000,42000,42000,42000,0
20240320,201900,29823365000,42000,42000,42000,42000,0
20240320,201800,29823365000,42000,42000,42000,42000,0
20240320,201700,29823365000,42000,42000,42000,42000,0
20240320,201600,29823365000,42000,42000,42000,42000,0
20240320,201500,29823365000,42000,42000,42000,42000,0
20240320,201400,29823365000,42000,42000,42000,42000,0
20240320,201300,29823365000,42000,42000,42000,42000,0
20240320,201200,29823365000,42000,42000,42000,42000,0
20240320,201100,29823365000,42000,42000,42000,42000,0
20240320,201000,29823365000,42000,42000,42000,42000,0
20240320,200900,29823365000,42000,42000,42000,42000,0
20240320,200800,29823365000,42000,42000,42000,42000,0
20240320,200700,29823365000,42000,42000,42000,42000,0
20240320,200600,29823365000,42000,42000,42000,42000,0
20240320,200500,29823365000,42000,42000,42000,42000,0
20240320,200400,29823365000,42000,42000,42000,42000,0
20240320,200300,29823365000,42000,42000,42000,42000,7545
20240320,200200,29823365000,42000,42000,42000,42000,0
20240320,200100,29823365000,42000,42000,42000,42000,0
20240320,200000,29823365000,42000,42000,42000,42000,0
20240320,195900,29823365000,42000,42000,42000,42000,0
20240320,195800,29823365000,42000,42000,42000,42000,0
20240320,195700,29823365000,42000,42000,42000,42000,0
20240320,195600,29823365000,42000,42000,42000,42000,0
20240320,195500,29823365000,42000,42000,42000,42000,0
20240320,195400,29823365000,42000,42000,42000,42000,0
20240320,195300,29823365000,42000,42000,42000,42000,0
20240320,195200,29823365000,42000,42000,42000,42000,0
20240320,195100,29823365000,42000,42000,42000,42000,0
20240320,195000,29823365000,42000,42000,42000,42000,0
20240320,194900,29823365000,42000,42000,42000,42000,0
20240320,194800,29823365000,42000,42000,42000,42000,0
20240320,194700,29823365000,42000,42000,42000,42000,0
20240320,194600,29823365000,42000,42000,42000,42000,0
20240320,194500,29823365000,42000,42000,42000,42000,0
20240320,194400,29823365000,42000,42000,42000,42000,0
20240320,194300,29823365000,42000,42000,42000,42000,0
20240320,194200,29823365000,42000,42000,42000,42000,0
20240320,194100,29823365000,42000,42000,42000,42000,0
20240320,194000,29823365000,42000,42000,42000,42000,0
20240320,193900,29823365000,42000,42000,42000,42000,0
20240320,193800,29823365000,42000,42000,42000,42000,0
20240320,193700,29823365000,42000,42000,42000,42000,0
20240320,193600,29823365000,42000,42000,42000,42000,0
20240320,193500,29823365000,42000,42000,42000,42000,0
20240320,193400,29823365000,42000,42000,42000,42000,0
20240320,193300,29823365000,42000,42000,42000,42000,7545
20240320,193200,29823365000,42000,42000,42000,42000,0
20240320,193100,29823365000,42000,42000,42000,42000,0
20240320,193000,29823365000,42000,42000,42000,42000,0
20240320,192900,29823365000,42000,42000,42000,42000,0
20240320,192800,29823365000,42000,42000,42000,42000,0
20240320,192700,29823365000,42000,42000,42000,42000,0
20240320,192600,29823365000,42000,42000,42000,42000,0
20240320,192500,29823365000,42000,42000,42000,42000,0
20240320,192400,29823365000,42000,42000,42000,42000,0
20240320,192300,29823365000,42000,42000,42000,42000,0
20240320,192200,29823365000,42000,42000,42000,42000,0
20240320,192100,29823365000,42000,42000,42000,42000,0
20240320,192000,29823365000,42000,42000,42000,42000,0
20240320,191900,29823365000,42000,42000,42000,42000,0
20240320,191800,29823365000,42000,42000,42000,42000,0
20240320,191700,29823365000,42000,42000,42000,42000,0
20240320,191600,29823365000,42000,42000,42000,42000,0
20240320,191500,29823365000,42000,42000,42000,42000,0
20240320,191400,29823365000,42000,42000,42000,42000,0
20240320,191300,29823365000,42000,42000,42000,42000,0
20240320,191200,29823365000,42000,42000,42000,42000,0
20240320,191100,29823365000,42000,42000,42000,42000,0
20240320,191000,29823365000,42000,42000,42000,42000,0
20240320,190900,29823365000,42000,42000,42000,42000,0
20240320,190800,29823365000,42000,42000,42000,42000,0
20240320,190700,29823365000,42000,42000,42000,42000,0
20240320,190600,29823365000,42000,42000,42000,42000,0
20240320,190500,29823365000,42000,42000,42000,42000,0
20240320,190400,29823365000,42000,42000,42000,42000,0
20240320,190300,29823365000,42000,42000,42000,42000,7545
20240320,190200,29823365000,42000,42000,42000,42000,0
20240320,190100,29823365000,42000,42000,42000,42000,0
20240320,190000,29823365000,42000,42000,42000,42000,0
20240320,185900,29823365000,42000,42000,42000,42000,0
20240320,185800,29823365000,42000,42000,42000,42000,0
20240320,185700,29823365000,42000,42000,42000,42000,0
20240320,185600,29823365000,42000,42000,42000,42000,0
20240320,185500,29823365000,42000,42000,42000,42000,0
20240320,185400,29823365000,42000,42000,42000,42000,0
20240320,185300,29823365000,42000,42000,42000,42000,0
20240320,185200,29823365000,42000,42000,42000,42000,0
20240320,185100,29823365000,42000,42000,42000,42000,0
20240320,185000,29823365000,42000,42000,42000,42000,0
20240320,184900,29823365000,42000,42000,42000,42000,0
20240320,184800,29823365000,42000,42000,42000,42000,0
20240320,184700,29823365000,42000,42000,42000,42000,0
20240320,184600,29823365000,42000,42000,42000,42000,0
20240320,184500,29823365000,42000,42000,42000,42000,0
20240320,184400,29823365000,42000,42000,42000,42000,0
20240320,184300,29823365000,42000,42000,42000,42000,0
20240320,184200,29823365000,42000,42000,42000,42000,0
20240320,184100,29823365000,42000,42000,42000,42000,0
20240320,184000,29823365000,42000,42000,42000,42000,0
20240320,183900,29823365000,42000,42000,42000,42000,0
20240320,183800,29823365000,42000,42000,42000,42000,0
20240320,183700,29823365000,42000,42000,42000,42000,0
20240320,183600,29823365000,42000,42000,42000,42000,0
20240320,183500,29823365000,42000,42000,42000,42000,0
20240320,183400,29823365000,42000,42000,42000,42000,0
20240320,183300,29823365000,42000,42000,42000,42000,7545
20240320,183200,29823365000,42000,42000,42000,42000,0
20240320,183100,29823365000,42000,42000,42000,42000,0
20240320,183000,29823365000,42000,42000,42000,42000,0
20240320,182900,29823365000,42000,42000,42000,42000,0
20240320,182800,29823365000,42000,42000,42000,42000,0
20240320,182700,29823365000,42000,42000,42000,42000,0
20240320,182600,29823365000,42000,42000,42000,42000,0
20240320,182500,29823365000,42000,42000,42000,42000,0
20240320,182400,29823365000,42000,42000,42000,42000,0
20240320,182300,29823365000,42000,42000,42000,42000,0
20240320,182200,29823365000,42000,42000,42000,42000,0
20240320,182100,29823365000,42000,42000,42000,42000,0
20240320,182000,29823365000,42000,42000,42000,42000,0
20240320,181900,29823365000,42000,42000,42000,42000,0
20240320,181800,29823365000,42000,42000,42000,42000,0
20240320,181700,29823365000,42000,42000,42000,42000,0
20240320,181600,29823365000,42000,42000,42000,42000,0
20240320,181500,29823365000,42000,42000,42000,42000,0
20240320,181400,29823365000,42000,42000,42000,42000,0
20240320,181300,29823365000,42000,42000,42000,42000,0
20240320,181200,29823365000,42000,42000,42000,42000,0
20240320,181100,29823365000,42000,42000,42000,42000,0
20240320,181000,29823365000,42000,42000,42000,42000,0
20240320,180900,29823365000,42000,42000,42000,42000,0
20240320,180800,29823365000,42000,42000,42000,42000,0
20240320,180700,29823365000,42000,42000,42000,42000,0
20240320,180600,29823365000,42000,42000,42000,42000,0
20240320,180500,29823365000,42000,42000,42000,42000,0
20240320,180400,29823365000,42000,42000,42000,42000,0
20240320,180300,29823365000,42000,42000,42000,42000,7545
20240320,180200,29823365000,42000,42000,42000,42000,0
20240320,180100,29823365000,42000,42000,42000,42000,0
20240320,180000,29823365000,42000,42000,42000,42000,0
20240320,175900,29823365000,42000,42000,42000,42000,0
20240320,175800,29823365000,42000,42000,42000,42000,0
20240320,175700,29823365000,42000,42000,42000,42000,0
20240320,175600,29823365000,42000,42000,42000,42000,0
20240320,175500,29823365000,42000,42000,42000,42000,0
20240320,175400,29823365000,42000,42000,42000,42000,0
20240320,175300,29823365000,42000,42000,42000,42000,0
20240320,175200,29823365000,42000,42000,42000,42000,0
20240320,175100,29823365000,42000,42000,42000,42000,0
20240320,175000,29823365000,42000,42000,42000,42000,0
20240320,174900,29823365000,42000,42000,42000,42000,0
20240320,174800,29823365000,42000,42000,42000,42000,0
20240320,174700,29823365000,42000,42000,42000,42000,0
20240320,174600,29823365000,42000,42000,42000,42000,0
20240320,174500,29823365000,42000,42000,42000,42000,0
20240320,174400,29823365000,42000,42000,42000,42000,0
20240320,174300,29823365000,42000,42000,42000,42000,0
20240320,174200,29823365000,42000,42000,42000,42000,0
20240320,174100,29823365000,42000,42000,42000,42000,0
20240320,174000,29823365000,42000,42000,42000,42000,0
20240320,173900,29823365000,42000,42000,42000,42000,0
20240320,173800,29823365000,42000,42000,42000,42000,0
20240320,173700,29823365000,42000,42000,42000,42000,0
20240320,173600,29823365000,42000,42000,42000,42000,0
20240320,173500,29823365000,42000,42000,42000,42000,0
20240320,173400,29823365000,42000,42000,42000,42000,0
20240320,173300,29823365000,42000,42000,42000,42000,7545
20240320,173200,29823365000,42000,42000,42000,42000,0
20240320,173100,29823365000,42000,42000,42000,42000,0
20240320,173000,29823365000,42000,42000,42000,42000,0
20240320,172900,29823365000,42000,42000,42000,42000,0
20240320,172800,29823365000,42000,42000,42000,42000,0
20240320,172700,29823365000,42000,42000,42000,42000,0
20240320,172600,29823365000,42000,42000,42000,42000,0
20240320,172500,29823365000,42000,42000,42000,42000,0
20240320,172400,29823365000,42000,42000,42000,42000,0
20240320,172300,29823365000,42000,42000,42000,42000,0
20240320,172200,29823365000,42000,42000,42000,42000,0
20240320,172100,29823365000,42000,42000,42000,42000,0
20240320,172000,29823365000,42000,42000,42000,42000,0
20240320,171900,29823365000,42000,42000,42000,42000,0
20240320,171800,29823365000,42000,42000,42000,42000,0
20240320,171700,29823365000,42000,42000,42000,42000,0
20240320,171600,29823365000,42000,42000,42000,42000,0
20240320,171500,29823365000,42000,42000,42000,42000,0
20240320,171400,29823365000,42000,42000,42000,42000,0
20240320,171300,29823365000,42000,42000,42000,42000,0
20240320,171200,29823365000,42000,42000,42000,42000,0
20240320,171100,29823365000,42000,42000,42000,42000,0
20240320,171000,29823365000,42000,42000,42000,42000,0
20240320,170900,29823365000,42000,42000,42000,42000,0
20240320,170800,29823365000,42000,42000,42000,42000,0
20240320,170700,29823365000,42000,42000,42000,42000,0
20240320,170600,29823365000,42000,42000,42000,42000,0
20240320,170500,29823365000,42000,42000,42000,42000,0
20240320,170400,29823365000,42000,42000,42000,42000,0
20240320,170300,29823365000,42000,42000,42000,42000,7545
20240320,170200,29823365000,42000,42000,42000,42000,0
20240320,170100,29823365000,42000,42000,42000,42000,0
20240320,170000,29823365000,42000,42000,42000,42000,0
20240320,165900,29823365000,42000,42000,42000,42000,0
20240320,165800,29823365000,42000,42000,42000,42000,0
20240320,165700,29823365000,42000,42000,42000,42000,0
20240320,165600,29823365000,42000,42000,42000,42000,0
20240320,165500,29823365000,42000,42000,42000,42000,0
20240320,165400,29823365000,42000,42000,42000,42000,0
20240320,165300,29823365000,42000,42000,42000,42000,0
20240320,165200,29823365000,42000,42000,42000,42000,0
20240320,165100,29823365000,42000,42000,42000,42000,0
20240320,165000,29823365000,42000,42000,42000,42000,0
20240320,164900,29823365000,42000,42000,42000,42000,0
20240320,164800,29823365000,42000,42000,42000,42000,0
20240320,164700,29823365000,42000,42000,42000,42000,0
20240320,164600,29823365000,42000,42000,42000,42000,0
20240320,164500,29823365000,42000,42000,42000,42000,0
20240320,164400,29823365000,42000,42000,42000,42000,0
20240320,164300,29823365000,42000,42000,42000,42000,0
20240320,164200,29823365000,42000,42000,42000,42000,0
20240320,164100,29823365000,42000,42000,42000,42000,0
20240320,164000,29823365000,42000,42000,42000,42000,0
20240320,163900,29823365000,42000,42000,42000,42000,0
20240320,163800,29823365000,42000,42000,42000,42000,0
20240320,163700,29823365000,42000,42000,42000,42000,0
20240320,163600,29823365000,42000,42000,42000,42000,0
20240320,163500,29823365000,42000,42000,42000,42000,0
20240320,163400,29823365000,42000,42000,42000,42000,0
20240320,163300,29823365000,42000,42000,42000,42000,7545
20240320,163200,29823365000,42000,42000,42000,42000,0
20240320,163100,29823365000,42000,42000,42000,42000,0
20240320,163000,29823365000,42000,42000,42000,42000,0
20240320,162900,29823365000,42000,42000,42000,42000,0
20240320,162800,29823365000,42000,42000,42000,42000,0
20240320,162700,29823365000,42000,42000,42000,42000,0
20240320,162600,29823365000,42000,42000,42000,42000,0
20240320,162500,29823365000,42000,42000,42000,42000,0
20240320,162400,29823365000,42000,42000,42000,42000,0
20240320,162300,29823365000,42000,42000,42000,42000,0
20240320,162200,29823365000,42000,42000,42000,42000,0
20240320,162100,29823365000,42000,42000,42000,42000,0
20240320,162000,29823365000,42000,42000,42000,42000,0
20240320,161900,29823365000,42000,42000,42000,42000,0
20240320,161800,29823365000,42000,42000,42000,42000,0
20240320,161700,29823365000,42000,42000,42000,42000,0
20240320,161600,29823365000,42000,42000,42000,42000,0
20240320,161500,29823365000,42000,42000,42000,42000,0
20240320,161400,29823365000,42000,42000,42000,42000,0
20240320,161300,29823365000,42000,42000,42000,42000,0
20240320,161200,29823365000,42000,42000,42000,42000,0
20240320,161100,29823365000,42000,42000,42000,42000,0
20240320,161000,29823365000,42000,42000,42000,42000,0
20240320,160900,29823365000,42000,42000,42000,42000,0
20240320,160800,29823365000,42000,42000,42000,42000,0
20240320,160700,29823365000,42000,42000,42000,42000,0
20240320,160600,29823365000,42000,42000,42000,42000,0
20240320,160500,29823365000,42000,42000,42000,42000,0
20240320,160400,29823365000,42000,42000,42000,42000,0
20240320,160300,29823365000,42000,42000,42000,42000,7545
20240320,160200,29823365000,42000,42000,42000,42000,0
20240320,160100,29823365000,42000,42000,42000,42000,0
20240320,160000,29823365000,42000,42000,42000,42000,0
20240320,155900,29823365000,42000,42000,42000,42000,0
20240320,155800,29823365000,42000,42000,42000,42000,0
20240320,155700,29823365000,42000,42000,42000,42000,0
20240320,155600,29823365000,42000,42000,42000,42000,0
20240320,155500,29823365000,42000,42000,42000,42000,0
20240320,155400,29823365000,42000,42000,42000,42000,0
20240320,155300,29823365000,42000,42000,42000,42000,0
20240320,155200,29823365000,42000,42000,42000,42000,0
20240320,155100,29823365000,42000,42000,42000,42000,0
20240320,155000,29823365000,42000,42000,42000,42000,0
20240320,154900,29823365000,42000,42000,42000,42000,0
20240320,154800,29823365000,42000,42000,42000,42000,0
20240320,154700,29823365000,42000,42000,42000,42000,0
20240320,154600,29823365000,42000,42000,42000,42000,0
20240320,154500,29823365000,42000,42000,42000,42000,0
20240320,154400,29823365000,42000,42000,42000,42000,0
20240320,154300,29823365000,42000,42000,42000,42000,0
20240320,154200,29823365000,42000,42000,42000,42000,0
20240320,154100,29823365000,42000,42000,42000,42000,0
20240320,154000,29823365000,42000,42000,42000,42000,0
20240320,153900,29823365000,42000,42000,42000,42000,0
20240320,153800,29823365000,42000,42000,42000,42000,0
20240320,153700,29823365000,42000,42000,42000,42000,0
20240320,153600,29823365000,42000,42000,42000,42000,0
20240320,153500,29823365000,42000,42000,42000,42000,0
20240320,153400,29823365000,42000,42000,42000,42000,0
20240320,153300,29823365000,42000,42000,42000,42000,7545
20240320,153200,29823365000,42000,42000,42000,42000,0
20240320,153100,29823365000,42000,42000,42000,42000,0
20240320,153000,29823365000,42000,42000,42000,42000,7545
20240320,152900,29506475000,42100,42100,42100,42100,0
20240320,152800,29506475000,42100,42100,42100,42100,0
20240320,152700,29506475000,42100,42100,42100,42100,0
20240320,152600,29506475000,42100,42100,42100,42100,0
20240320,152500,29506475000,42100,42100,42100,42100,0
20240320,152400,29506475000,42100,42100,42100,42100,0
20240320,152300,29506475000,42100,42100,42100,42100,0
20240320,152200,29506475000,42100,42100,42100,42100,0
20240320,152100,29506475000,42100,42100,42100,42100,0
20240320,152000,29506475000,42100,42100,42100,42100,0
20240320,151900,29506475000,42100,42100,42100,41950,1732
20240320,151800,29433697250,42100,42100,42150,42050,644
20240320,151700,29406584550,42100,42150,42150,42100,306
20240320,151600,29393701200,42100,42000,42150,42000,1195
20240320,151500,29343415100,42000,42000,42000,41950,517
20240320,151400,29321703800,42000,42000,42050,42000,449
20240320,151300,29302843050,42050,42050,42050,42000,1263
20240320,151200,29249773100,42100,42050,42100,42050,65
20240320,151100,29247037150,42050,42100,42150,42050,513
20240320,151000,29225440300,42150,42100,42150,42050,481
20240320,150900,29205183350,42100,42050,42150,42050,153
20240320,150800,29198739200,42050,42150,42250,42000,46
20240320,150700,29196799550,42250,41950,42250,41900,3739
20240320,150600,29039821700,41950,41950,42000,41900,207
20240320,150500,29031139150,42000,41900,42000,41800,11605
20240320,150400,28545327700,41950,42150,42150,41900,6990
20240320,150300,28251852200,42150,42200,42250,42150,1534
20240320,150200,28187153000,42200,42200,42250,42200,414
20240320,150100,28169677050,42200,42300,42300,42150,344
20240320,150000,28155156850,42300,42200,42300,42150,487
20240320,145900,28134598600,42200,42250,42350,42150,977
20240320,145800,28093306350,42200,42200,42300,42100,2236
20240320,145700,27998980400,42250,42150,42350,42100,1341
20240320,145600,27942369450,42150,42150,42250,42100,1528
20240320,145500,27877935350,42150,42200,42300,42100,1473
20240320,145400,27815809100,42300,42150,42300,42100,2059
20240320,145300,27728987350,42200,42100,42300,41900,3557
20240320,145200,27579311150,42200,42350,42350,42000,10577
20240320,145100,27133683300,42350,42350,42500,42300,923
20240320,145000,27094591200,42350,42450,42500,42350,1939
20240320,144900,27012388800,42500,42600,42600,42450,1593
20240320,144800,26944711350,42600,42600,42600,42500,2026
20240320,144700,26858477250,42550,42650,42650,42550,1399
20240320,144600,26798856050,42650,42550,42700,42500,1671
20240320,144500,26727709550,42550,42650,42650,42400,5919
20240320,144400,26475771000,42650,42850,42900,42650,4487
20240320,144300,26283971400,42800,42700,42950,42650,2897
20240320,144200,26160134800,42700,43150,43150,42700,9060
20240320,144100,25770988050,43100,43150,43200,43050,2745
20240320,144000,25652551500,43150,43200,43200,43050,6630
20240320,143900,25366560400,43200,43050,43300,43050,5530
20240320,143800,25127641800,43050,43100,43250,42950,5959
20240320,143700,24871063750,43150,43250,43450,43100,17844
20240320,143600,24097613300,43300,43100,43300,42900,22079
20240320,143500,23146383800,43000,42950,43300,42800,17048
20240320,143400,22411911600,42950,42500,43000,42500,15531
20240320,143300,21747653900,42550,42300,42600,42300,8804
20240320,143200,21374022700,42300,42300,42350,42250,1413
20240320,143100,21314248950,42300,42300,42350,42300,2286
20240320,143000,21217546400,42300,42250,42300,42250,2310
20240320,142900,21119907300,42200,42150,42200,42100,2446
20240320,142800,21016743000,42150,42150,42200,42150,1198
20240320,142700,20966226550,42150,42100,42150,42100,1008
20240320,142600,20923764250,42100,42100,42150,42100,936
20240320,142500,20884322950,42100,42100,42150,42050,734
20240320,142400,20853432300,42100,42100,42100,42050,523
20240320,142300,20831424100,42100,42100,42150,42100,179
20240320,142200,20823887350,42100,42000,42100,41950,1603
20240320,142100,20756452100,42000,41950,42000,41950,313
20240320,142000,20743315500,41950,41950,41950,41950,191
20240320,141900,20735303050,41950,41950,41950,41900,284
20240320,141800,20723389300,41950,41900,42000,41900,109
20240320,141700,20718813350,42050,41900,42050,41850,2014
20240320,141600,20634196250,41850,41900,41900,41850,322
20240320,141500,20620719450,41950,41900,41950,41850,156
20240320,141400,20614182200,41900,41900,41900,41850,281
20240320,141300,20602419050,41900,41900,41900,41850,625
20240320,141200,20576260650,41900,42050,42050,41900,839
20240320,141100,20541071650,42050,42000,42050,42000,189
20240320,141000,20533133550,41950,41900,42000,41900,595
20240320,140900,20508161000,41950,41950,41950,41900,689
20240320,140800,20479290200,41950,41950,42000,41950,237
20240320,140700,20469345050,41950,42000,42000,41950,492
20240320,140600,20448691100,42000,42000,42000,41950,1007
20240320,140500,20406441450,41950,42050,42050,41950,1369
20240320,140400,20348913400,42050,42050,42100,42050,621
20240320,140300,20322800250,42050,42000,42050,42000,340
20240320,140200,20308518700,42050,42100,42100,42000,1292
20240320,140100,20254211400,42050,42100,42100,42000,1052
20240320,140000,20209992050,42100,42000,42100,42000,465
20240320,135900,20190443400,42050,42100,42100,42000,777
20240320,135800,20157780250,42000,42050,42050,42000,511
20240320,135700,20136301400,42050,41950,42050,41950,380
20240320,135600,20120345700,41950,42050,42050,41950,562
20240320,135500,20096742050,42050,42000,42050,42000,202
20240320,135400,20088256550,42000,42000,42000,41950,1765
20240320,135300,20014161550,42000,42050,42050,42000,368
20240320,135200,19998689600,42100,42150,42150,42100,601
20240320,135100,19973386750,42150,42100,42200,42000,1284
20240320,135000,19919320750,42150,42200,42200,42100,871
20240320,134900,19882614300,42150,42200,42200,42100,1560
20240320,134800,19816806800,42200,42200,42200,42100,1842
20240320,134700,19739159450,42200,42150,42200,42100,2284
20240320,134600,19642861050,42200,42250,42300,42150,4549
20240320,134500,19450882000,42300,42150,42300,42150,3811
20240320,134400,19290061000,42150,42100,42150,42050,2863
20240320,134300,19169477850,42100,42050,42100,42050,232
20240320,134200,19159720050,42050,42050,42050,41950,349
20240320,134100,19145056000,42050,42000,42100,41950,1715
20240320,134000,19073005750,42000,41950,42000,41950,3324
20240320,133900,18933406800,42000,41950,42000,41950,458
20240320,133800,18914187100,41900,41800,42000,41800,3432
20240320,133700,18770125550,41750,41850,41850,41750,728
20240320,133600,18739719850,41850,41850,41900,41850,299
20240320,133500,18727206600,41850,41800,41850,41800,239
20240320,133400,18717208150,41800,41900,41900,41800,1302
20240320,133300,18662765500,41900,41900,41950,41900,522
20240320,133200,18640890850,41900,41900,41950,41850,236
20240320,133100,18631008400,41850,41950,41950,41850,668
20240320,133000,18603027650,41950,41950,41950,41900,254
20240320,132900,18592378450,41950,41950,41950,41900,110
20240320,132800,18587767100,41900,41950,42000,41900,756
20240320,132700,18556052800,42000,41950,42000,41950,521
20240320,132600,18534193950,41950,41950,42000,41950,616
20240320,132500,18508352550,41950,42050,42050,41950,1398
20240320,132400,18449632700,42050,42050,42050,41950,1212
20240320,132300,18398725150,42000,42050,42050,42000,302
20240320,132200,18386026550,42050,42000,42050,42000,2062
20240320,132100,18299349000,42000,42000,42000,41950,566
20240320,132000,18275594550,42000,42000,42050,41950,607
20240320,131900,18250100650,41950,41950,42000,41950,642
20240320,131800,18223140300,41950,41900,41950,41900,1194
20240320,131700,18173108250,41950,41950,42000,41950,746
20240320,131600,18141802800,41950,42000,42000,41950,612
20240320,131500,18116099850,42000,42000,42000,41850,1689
20240320,131400,18045267900,42000,42000,42050,41950,7219
20240320,131300,17742074800,42000,41950,42000,41950,2074
20240320,131200,17655065300,41950,41750,41950,41700,2517
20240320,131100,17549713150,41700,41650,41700,41650,277
20240320,131000,17538165800,41650,41700,41700,41650,56
20240320,130900,17535833350,41750,41700,41750,41600,387
20240320,130800,17519715150,41700,41750,41750,41650,142
20240320,130700,17513793550,41700,41700,41750,41700,250
20240320,130600,17503361200,41750,41700,41750,41700,676
20240320,130500,17475166350,41700,41750,41750,41700,343
20240320,130400,17460856100,41800,41800,41800,41800,386
20240320,130300,17444721300,41800,41750,41800,41750,161
20240320,130200,17437995500,41750,41700,41750,41650,502
20240320,130100,17417053700,41700,41700,41700,41700,122
20240320,130000,17411966300,41750,41700,41750,41700,123
20240320,125900,17406835300,41700,41650,41750,41650,24
20240320,125800,17405835350,41650,41700,41700,41650,449
20240320,125700,17387112150,41700,41650,41700,41650,233
20240320,125600,17377406300,41650,41650,41650,41650,247
20240320,125500,17367118750,41650,41600,41650,41550,1533
20240320,125400,17303350450,41650,41650,41650,41650,116
20240320,125300,17298519050,41650,41650,41650,41650,103
20240320,125200,17294229100,41700,41700,41700,41700,23
20240320,125100,17293270000,41700,41650,41700,41650,30
20240320,125000,17292019100,41700,41650,41700,41650,64
20240320,124900,17289351650,41650,41650,41650,41650,11
20240320,124800,17288893500,41700,41650,41700,41650,47
20240320,124700,17286933850,41650,41700,41700,41600,420
20240320,124600,17269422850,41600,41650,41700,41550,432
20240320,124500,17251454250,41700,41700,41700,41650,114
20240320,124400,17246703150,41600,41650,41650,41600,143
20240320,124300,17240753100,41650,41650,41650,41600,367
20240320,124200,17225469450,41650,41650,41700,41650,140
20240320,124100,17219637000,41650,41700,41700,41650,259
20240320,124000,17208845150,41700,41700,41750,41650,404
20240320,123900,17191999050,41700,41750,41750,41700,302
20240320,123800,17179400400,41750,41800,41800,41750,279
20240320,123700,17167751600,41800,41900,41900,41800,107
20240320,123600,17163275200,41900,41850,41900,41800,768
20240320,123500,17131147200,41900,41900,41950,41900,1495
20240320,123400,17068501800,41850,41850,41900,41850,376
20240320,123300,17052764000,41900,41850,41900,41850,147
20240320,123200,17046607850,41850,41850,41900,41850,649
20240320,123100,17019447050,41850,41850,41900,41800,1462
20240320,123000,16958216400,41800,41850,41850,41800,344
20240320,122900,16943835650,41800,41850,41850,41800,50
20240320,122800,16941744000,41850,42050,42050,41850,415
20240320,122700,16924345800,42050,41800,42050,41800,10904
20240320,122600,16466652650,41800,41650,41800,41650,2969
20240320,122500,16342783500,41650,41650,41650,41650,226
20240320,122400,16333370600,41650,41550,41650,41400,801
20240320,122300,16300070950,41550,41550,41550,41550,25
20240320,122200,16299032200,41600,41450,41650,41400,476
20240320,122100,16279257950,41450,41450,41450,41400,136
20240320,122000,16273623050,41400,41450,41500,41400,196
20240320,121900,16265503500,41400,41450,41450,41400,700
20240320,121800,16236521650,41500,41500,41500,41450,15
20240320,121700,16235899650,41500,41600,41600,41500,105
20240320,121600,16231534950,41400,41650,41650,41400,321
20240320,121500,16218226450,41650,41650,41700,41600,812
20240320,121400,16184408050,41650,41600,41650,41600,1109
20240320,121300,16138269550,41500,41600,41600,41500,1803
20240320,121200,16063301850,41600,41600,41600,41550,138
20240320,121100,16057564550,41600,41500,41600,41500,1024
20240320,121000,16015029200,41500,41450,41500,41450,92
20240320,120900,16011215400,41450,41400,41450,41400,309
20240320,120800,15998410800,41350,41350,41400,41350,121
20240320,120700,15993407050,41400,41400,41400,41400,52
20240320,120600,15991254250,41400,41400,41400,41400,401
20240320,120500,15974652850,41400,41500,41500,41400,336
20240320,120400,15960742350,41500,41450,41500,41400,211
20240320,120300,15951998650,41400,41450,41450,41400,79
20240320,120200,15948726650,41450,41500,41500,41450,45
20240320,120100,15946860100,41550,41500,41550,41500,121
20240320,120000,15941837550,41500,41500,41500,41500,127
20240320,115900,15936567050,41500,41500,41500,41400,208
20240320,115800,15927943550,41450,41550,41550,41450,66
20240320,115700,15925205950,41550,41450,41550,41450,353
20240320,115600,15910556050,41450,41450,41450,41300,773
20240320,115500,15878595400,41400,41350,41400,41350,417
20240320,115400,15861343450,41300,41300,41350,41250,299
20240320,115300,15848993050,41300,41300,41300,41300,200
20240320,115200,15840733050,41300,41300,41350,41300,322
20240320,115100,15827430750,41300,41250,41300,41250,388
20240320,115000,15811407350,41250,41250,41300,41250,99
20240320,114900,15807323550,41250,41250,41350,41250,79
20240320,114800,15804061800,41300,41250,41300,41250,901
20240320,114700,15766856850,41250,41200,41250,41200,292
20240320,114600,15754814700,41200,41300,41300,41200,617
20240320,114500,15729361600,41250,41150,41300,41150,770
20240320,114400,15697612800,41200,41200,41250,41200,541
20240320,114300,15675321750,41200,41250,41250,41200,117
20240320,114200,15670499050,41250,41200,41300,41200,231
20240320,114100,15660974900,41200,41200,41200,41150,463
20240320,114000,15641911150,41200,41150,41200,41150,470
20240320,113900,15622566850,41150,41150,41200,41150,157
20240320,113800,15616101100,41150,41250,41250,41100,3784
20240320,113700,15460265700,41250,41350,41400,41250,564
20240320,113600,15436971050,41350,41400,41400,41300,2515
20240320,113500,15332976400,41400,41500,41500,41400,640
20240320,113400,15306443500,41450,41550,41550,41450,358
20240320,113300,15291598750,41500,41500,41600,41450,269
20240320,113200,15280434000,41450,41450,41600,41450,194
20240320,113100,15272391450,41450,41500,41550,41450,438
20240320,113000,15254203600,41450,41500,41600,41450,194
20240320,112900,15246153300,41500,41500,41500,41400,226
20240320,112800,15236780950,41500,41600,41650,41400,2606
20240320,112700,15128657500,41750,41650,41750,41550,1274
20240320,112600,15075596100,41650,41800,41800,41650,3126
20240320,112500,14944986950,41800,41950,41950,41800,1691
20240320,112400,14874194600,41950,41950,41950,41900,3035
20240320,112300,14746877850,41950,41800,41950,41800,3643
20240320,112200,14594229200,41850,41800,41850,41800,850
20240320,112100,14558666950,41800,41850,41850,41800,552
20240320,112000,14535567300,41850,41800,41850,41750,41
20240320,111900,14533853550,41800,41900,41900,41800,385
20240320,111800,14517742300,41900,41800,41900,41800,679
20240320,111700,14489298250,41900,41850,41900,41850,570
20240320,111600,14465429150,41850,41800,41850,41750,997
20240320,111500,14423749200,41800,41850,41850,41750,117
20240320,111400,14418858650,41850,41700,41850,41700,1232
20240320,111300,14367333200,41800,41600,41800,41600,1072
20240320,111200,14322621250,41600,41600,41600,41600,65
20240320,111100,14319917250,41650,41550,41650,41550,612
20240320,111000,14294447350,41500,41550,41550,41450,69
20240320,110900,14291582800,41400,41600,41600,41400,465
20240320,110800,14272281650,41550,41450,41550,41450,226
20240320,110700,14262900950,41600,41500,41650,41400,2276
20240320,110600,14168406200,41550,41600,41650,41500,965
20240320,110500,14128280400,41600,41650,41700,41600,404
20240320,110400,14111455500,41650,41700,41700,41650,424
20240320,110300,14093787400,41700,41700,41750,41650,562
20240320,110200,14070346550,41700,41650,41750,41650,168
20240320,110100,14063342600,41700,41700,41850,41650,531
20240320,110000,14041167100,41800,41900,41900,41700,5332
20240320,105900,13818127550,41900,41850,41950,41850,3221
20240320,105800,13683191950,41850,41650,41850,41650,5885
20240320,105700,13437388600,41650,41700,41700,41650,146
20240320,105600,13431301900,41700,41650,41700,41600,308
20240320,105500,13418474950,41700,41700,41700,41650,503
20240320,105400,13397522250,41700,41700,41700,41650,611
20240320,105300,13372071250,41700,41600,41700,41600,1225
20240320,105200,13321044000,41650,41600,41650,41550,125
20240320,105100,13315844550,41550,41500,41550,41500,28
20240320,105000,13314682400,41500,41500,41500,41450,151
20240320,104900,13308421150,41450,41650,41650,41450,1022
20240320,104800,13266011900,41650,41550,41650,41500,572
20240320,104700,13242263050,41650,41450,41650,41450,597
20240320,104600,13217420950,41500,41450,41550,41350,280
20240320,104500,13205814350,41450,41400,41450,41350,1723
20240320,104400,13134549750,41400,41600,41600,41400,5708
20240320,104300,12898062750,41600,41600,41650,41600,190
20240320,104200,12890158200,41600,41700,41700,41600,790
20240320,104100,12857272950,41650,41700,41700,41650,140
20240320,104000,12851441000,41700,41550,41750,41550,1602
20240320,103900,12784759050,41600,41550,41600,41500,578
20240320,103800,12760720750,41550,41600,41600,41500,1037
20240320,103700,12717652950,41650,41750,41750,41550,1278
20240320,103600,12664427850,41750,41750,41750,41600,1219
20240320,103500,12613624750,41750,41600,41750,41600,948
20240320,103400,12574095650,41500,41550,41650,41500,1848
20240320,103300,12497311150,41500,41550,41600,41500,2564
20240320,103200,12390823750,41550,41700,41750,41550,2612
20240320,103100,12282093300,41600,41850,41900,41500,1301
20240320,103000,12227969050,41850,41700,41950,41650,7665
20240320,102900,11907360850,41600,41700,41750,41600,3056
20240320,102800,11779923350,41600,41550,41650,41500,2009
20240320,102700,11696416350,41500,41750,41750,41500,2482
20240320,102600,11593131200,41750,41800,41850,41550,4517
20240320,102500,11404473500,41750,41550,41800,41500,2067
20240320,102400,11318336900,41600,41700,41750,41550,4274
20240320,102300,11140156500,41700,41450,41750,41450,4059
20240320,102200,10971410000,41450,41350,41500,41300,2613
20240320,102100,10863130850,41350,41150,41350,41150,1631
20240320,102000,10795895600,41100,41000,41100,40950,1522
20240320,101900,10733422150,41000,40950,41000,40950,1666
20240320,101800,10665144900,40950,40800,40950,40800,1888
20240320,101700,10587971300,40900,40550,40900,40550,1355
20240320,101600,10532721300,40550,40550,40750,40450,2054
20240320,101500,10449400850,40550,40550,40650,40450,852
20240320,101400,10414879750,40500,40500,40550,40500,768
20240320,101300,10383766800,40500,40450,40500,40450,455
20240320,101200,10365343900,40450,40550,40550,40450,2755
20240320,101100,10253760900,40550,40600,40650,40550,272
20240320,101000,10242718000,40600,40750,40750,40600,1361
20240320,100900,10187337200,40750,40800,40850,40650,435
20240320,100800,10169613400,40800,40750,40800,40750,880
20240320,100700,10133743650,40750,40750,40800,40700,1559
20240320,100600,10070194500,40750,40500,40750,40450,4409
20240320,100500,9891412850,40500,40600,40600,40450,2681
20240320,100400,9782806700,40550,40600,40600,40550,310
20240320,100300,9770234250,40600,40550,40600,40500,1109
20240320,100200,9725301950,40550,40550,40550,40500,1386
20240320,100100,9669149000,40500,40550,40600,40500,1387
20240320,100000,9612906100,40550,40600,40600,40550,574
20240320,095900,9589613750,40650,40650,40650,40600,194
20240320,095800,9581727750,40650,40600,40650,40600,116
20240320,095700,9577015800,40600,40600,40650,40550,2448
20240320,095600,9477616250,40600,40650,40650,40500,3179
20240320,095500,9348664500,40650,40650,40650,40600,2462
20240320,095400,9248684750,40650,40700,40700,40650,524
20240320,095300,9227383250,40700,40750,40750,40600,4770
20240320,095200,9033353000,40750,40750,40750,40700,792
20240320,095100,9001086500,40750,40750,40750,40700,198
20240320,095000,8993024400,40750,40700,40800,40650,1208
20240320,094900,8943876000,40650,40750,40850,40650,1666
20240320,094800,8876056750,40850,40800,40850,40750,1077
20240320,094700,8832118800,40800,40900,40950,40800,5813
20240320,094600,8594663550,40950,41000,41000,40950,2345
20240320,094500,8498625950,41000,40950,41000,40950,264
20240320,094400,8487814450,40950,41000,41050,40950,5026
20240320,094300,8281746050,41000,41000,41050,41000,275
20240320,094200,8270470750,41000,41050,41050,41000,1305
20240320,094100,8216959200,41050,41100,41100,41050,1120
20240320,094000,8170982200,41050,41150,41150,41050,1854
20240320,093900,8094800200,41150,41150,41150,41100,522
20240320,093800,8073331350,41150,41100,41150,41100,3183
20240320,093700,7942502100,41150,41250,41300,41150,7521
20240320,093600,7632667850,41250,41350,41350,41250,4564
20240320,093500,7444118600,41400,41450,41450,41350,5684
20240320,093400,7208716900,41500,41500,41550,41500,1764
20240320,093300,7135506300,41500,41600,41600,41500,436
20240320,093200,7117383250,41600,41550,41700,41550,401
20240320,093100,7100685700,41700,41550,41700,41550,2517
20240320,093000,6996028100,41550,41500,41550,41450,1332
20240320,092900,6940746000,41500,41550,41550,41450,658
20240320,092800,6913435000,41550,41650,41700,41550,631
20240320,092700,6887191450,41650,41800,41900,41650,2267
20240320,092600,6792533800,41900,41400,41900,41350,11685
20240320,092500,6305459500,41350,41300,41400,41300,836
20240320,092400,6270910850,41300,41250,41300,41250,1671
20240320,092300,6201972550,41250,41250,41350,41250,1921
20240320,092200,6122668600,41300,41250,41350,41250,986
20240320,092100,6081975900,41250,41300,41350,41250,2892
20240320,092000,5962651600,41300,41400,41450,41250,3720
20240320,091900,5808933600,41450,41500,41500,41400,1619
20240320,091800,5741757500,41550,41600,41600,41550,931
20240320,091700,5703042300,41600,41400,41650,41400,4055
20240320,091600,5534588300,41600,41450,41600,41400,2611
20240320,091500,5426244800,41450,41650,41650,41450,8433
20240320,091400,5075954450,41650,41700,41800,41600,3772
20240320,091300,4918771050,41700,41700,41750,41550,1469
20240320,091200,4857570150,41750,42000,42000,41600,6201
20240320,091100,4598423300,42000,42150,42150,41950,4413
20240320,091000,4412998200,42100,42400,42400,42000,5693
20240320,090900,4172834950,42400,42300,42400,42200,9726
20240320,090800,3761052450,42300,42150,42400,42000,9694
20240320,090700,3352224650,42200,41900,42200,41850,12151
20240320,090600,2840781400,41900,41850,42050,41800,3110
20240320,090500,2710436050,41950,41600,42050,41600,12435
20240320,090400,2189787300,41600,41700,41750,41600,1944
20240320,090300,2108771250,41750,41500,41850,41450,8697
20240320,090200,1746660700,41550,41900,41900,41500,3610
20240320,090100,1595867400,41900,41800,41900,41300,15593
20240320,090000,948269550,41750,41400,41950,41400,22763