KissMeData/034220/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191600,42950586980,10750,10750,10750,10750,62678
20240322,191500,42950586980,10750,10750,10750,10750,0
20240322,191400,42950586980,10750,10750,10750,10750,0
20240322,191300,42950586980,10750,10750,10750,10750,0
20240322,191200,42950586980,10750,10750,10750,10750,0
20240322,191100,42950586980,10750,10750,10750,10750,0
20240322,191000,42950586980,10750,10750,10750,10750,0
20240322,190900,42950586980,10750,10750,10750,10750,0
20240322,190800,42950586980,10750,10750,10750,10750,0
20240322,190700,42950586980,10750,10750,10750,10750,0
20240322,190600,42950586980,10750,10750,10750,10750,0
20240322,190500,42950586980,10750,10750,10750,10750,0
20240322,190400,42950586980,10750,10750,10750,10750,0
20240322,190300,42950586980,10750,10750,10750,10750,0
20240322,190200,42950586980,10750,10750,10750,10750,0
20240322,190100,42950586980,10750,10750,10750,10750,0
20240322,190000,42950586980,10750,10750,10750,10750,0
20240322,185900,42950586980,10750,10750,10750,10750,0
20240322,185800,42950586980,10750,10750,10750,10750,0
20240322,185700,42950586980,10750,10750,10750,10750,0
20240322,185600,42950586980,10750,10750,10750,10750,0
20240322,185500,42950586980,10750,10750,10750,10750,0
20240322,185400,42950586980,10750,10750,10750,10750,0
20240322,185300,42950586980,10750,10750,10750,10750,0
20240322,185200,42950586980,10750,10750,10750,10750,0
20240322,185100,42950586980,10750,10750,10750,10750,0
20240322,185000,42950586980,10750,10750,10750,10750,0
20240322,184900,42950586980,10750,10750,10750,10750,0
20240322,184800,42950586980,10750,10750,10750,10750,0
20240322,184700,42950586980,10750,10750,10750,10750,0
20240322,184600,42950586980,10750,10750,10750,10750,62678
20240322,184500,42950586980,10750,10750,10750,10750,0
20240322,184400,42950586980,10750,10750,10750,10750,0
20240322,184300,42950586980,10750,10750,10750,10750,0
20240322,184200,42950586980,10750,10750,10750,10750,0
20240322,184100,42950586980,10750,10750,10750,10750,0
20240322,184000,42950586980,10750,10750,10750,10750,0
20240322,183900,42950586980,10750,10750,10750,10750,0
20240322,183800,42950586980,10750,10750,10750,10750,0
20240322,183700,42950586980,10750,10750,10750,10750,0
20240322,183600,42950586980,10750,10750,10750,10750,0
20240322,183500,42950586980,10750,10750,10750,10750,0
20240322,183400,42950586980,10750,10750,10750,10750,0
20240322,183300,42950586980,10750,10750,10750,10750,0
20240322,183200,42950586980,10750,10750,10750,10750,0
20240322,183100,42950586980,10750,10750,10750,10750,0
20240322,183000,42950586980,10750,10750,10750,10750,0
20240322,182900,42950586980,10750,10750,10750,10750,0
20240322,182800,42950586980,10750,10750,10750,10750,0
20240322,182700,42950586980,10750,10750,10750,10750,0
20240322,182600,42950586980,10750,10750,10750,10750,0
20240322,182500,42950586980,10750,10750,10750,10750,0
20240322,182400,42950586980,10750,10750,10750,10750,0
20240322,182300,42950586980,10750,10750,10750,10750,0
20240322,182200,42950586980,10750,10750,10750,10750,0
20240322,182100,42950586980,10750,10750,10750,10750,0
20240322,182000,42950586980,10750,10750,10750,10750,0
20240322,181900,42950586980,10750,10750,10750,10750,0
20240322,181800,42950586980,10750,10750,10750,10750,0
20240322,181700,42950586980,10750,10750,10750,10750,0
20240322,181600,42950586980,10750,10750,10750,10750,62678
20240322,181500,42950586980,10750,10750,10750,10750,0
20240322,181400,42950586980,10750,10750,10750,10750,0
20240322,181300,42950586980,10750,10750,10750,10750,0
20240322,181200,42950586980,10750,10750,10750,10750,0
20240322,181100,42950586980,10750,10750,10750,10750,0
20240322,181000,42950586980,10750,10750,10750,10750,0
20240322,180900,42950586980,10750,10750,10750,10750,0
20240322,180800,42950586980,10750,10750,10750,10750,0
20240322,180700,42950586980,10750,10750,10750,10750,0
20240322,180600,42950586980,10750,10750,10750,10750,0
20240322,180500,42950586980,10750,10750,10750,10750,0
20240322,180400,42950586980,10750,10750,10750,10750,0
20240322,180300,42950586980,10750,10750,10750,10750,0
20240322,180200,42950586980,10750,10750,10750,10750,0
20240322,180100,42950586980,10750,10750,10750,10750,0
20240322,180000,42950586980,10750,10750,10750,10750,0
20240322,175900,42950586980,10750,10750,10750,10750,0
20240322,175800,42950586980,10750,10750,10750,10750,0
20240322,175700,42950586980,10750,10750,10750,10750,0
20240322,175600,42950586980,10750,10750,10750,10750,0
20240322,175500,42950586980,10750,10750,10750,10750,0
20240322,175400,42950586980,10750,10750,10750,10750,0
20240322,175300,42950586980,10750,10750,10750,10750,0
20240322,175200,42950586980,10750,10750,10750,10750,0
20240322,175100,42950586980,10750,10750,10750,10750,0
20240322,175000,42950586980,10750,10750,10750,10750,0
20240322,174900,42950586980,10750,10750,10750,10750,0
20240322,174800,42950586980,10750,10750,10750,10750,0
20240322,174700,42950586980,10750,10750,10750,10750,0
20240322,174600,42950586980,10750,10750,10750,10750,62678
20240322,174500,42950586980,10750,10750,10750,10750,0
20240322,174400,42950586980,10750,10750,10750,10750,0
20240322,174300,42950586980,10750,10750,10750,10750,0
20240322,174200,42950586980,10750,10750,10750,10750,0
20240322,174100,42950586980,10750,10750,10750,10750,0
20240322,174000,42950586980,10750,10750,10750,10750,0
20240322,173900,42950586980,10750,10750,10750,10750,0
20240322,173800,42950586980,10750,10750,10750,10750,0
20240322,173700,42950586980,10750,10750,10750,10750,0
20240322,173600,42950586980,10750,10750,10750,10750,0
20240322,173500,42950586980,10750,10750,10750,10750,0
20240322,173400,42950586980,10750,10750,10750,10750,0
20240322,173300,42950586980,10750,10750,10750,10750,0
20240322,173200,42950586980,10750,10750,10750,10750,0
20240322,173100,42950586980,10750,10750,10750,10750,0
20240322,173000,42950586980,10750,10750,10750,10750,0
20240322,172900,42950586980,10750,10750,10750,10750,0
20240322,172800,42950586980,10750,10750,10750,10750,0
20240322,172700,42950586980,10750,10750,10750,10750,0
20240322,172600,42950586980,10750,10750,10750,10750,0
20240322,172500,42950586980,10750,10750,10750,10750,0
20240322,172400,42950586980,10750,10750,10750,10750,0
20240322,172300,42950586980,10750,10750,10750,10750,0
20240322,172200,42950586980,10750,10750,10750,10750,0
20240322,172100,42950586980,10750,10750,10750,10750,0
20240322,172000,42950586980,10750,10750,10750,10750,0
20240322,171900,42950586980,10750,10750,10750,10750,0
20240322,171800,42950586980,10750,10750,10750,10750,0
20240322,171700,42950586980,10750,10750,10750,10750,0
20240322,171600,42950586980,10750,10750,10750,10750,62678
20240322,171500,42950586980,10750,10750,10750,10750,0
20240322,171400,42950586980,10750,10750,10750,10750,0
20240322,171300,42950586980,10750,10750,10750,10750,0
20240322,171200,42950586980,10750,10750,10750,10750,0
20240322,171100,42950586980,10750,10750,10750,10750,0
20240322,171000,42950586980,10750,10750,10750,10750,0
20240322,170900,42950586980,10750,10750,10750,10750,0
20240322,170800,42950586980,10750,10750,10750,10750,0
20240322,170700,42950586980,10750,10750,10750,10750,0
20240322,170600,42950586980,10750,10750,10750,10750,0
20240322,170500,42950586980,10750,10750,10750,10750,0
20240322,170400,42950586980,10750,10750,10750,10750,0
20240322,170300,42950586980,10750,10750,10750,10750,0
20240322,170200,42950586980,10750,10750,10750,10750,0
20240322,170100,42950586980,10750,10750,10750,10750,0
20240322,170000,42950586980,10750,10750,10750,10750,0
20240322,165900,42950586980,10750,10750,10750,10750,0
20240322,165800,42950586980,10750,10750,10750,10750,0
20240322,165700,42950586980,10750,10750,10750,10750,0
20240322,165600,42950586980,10750,10750,10750,10750,0
20240322,165500,42950586980,10750,10750,10750,10750,0
20240322,165400,42950586980,10750,10750,10750,10750,0
20240322,165300,42950586980,10750,10750,10750,10750,0
20240322,165200,42950586980,10750,10750,10750,10750,0
20240322,165100,42950586980,10750,10750,10750,10750,0
20240322,165000,42950586980,10750,10750,10750,10750,0
20240322,164900,42950586980,10750,10750,10750,10750,0
20240322,164800,42950586980,10750,10750,10750,10750,0
20240322,164700,42950586980,10750,10750,10750,10750,0
20240322,164600,42950586980,10750,10750,10750,10750,62678
20240322,164500,42950586980,10750,10750,10750,10750,0
20240322,164400,42950586980,10750,10750,10750,10750,0
20240322,164300,42950586980,10750,10750,10750,10750,0
20240322,164200,42950586980,10750,10750,10750,10750,0
20240322,164100,42950586980,10750,10750,10750,10750,0
20240322,164000,42950586980,10750,10750,10750,10750,0
20240322,163900,42950586980,10750,10750,10750,10750,0
20240322,163800,42950586980,10750,10750,10750,10750,0
20240322,163700,42950586980,10750,10750,10750,10750,0
20240322,163600,42950586980,10750,10750,10750,10750,0
20240322,163500,42950586980,10750,10750,10750,10750,0
20240322,163400,42950586980,10750,10750,10750,10750,0
20240322,163300,42950586980,10750,10750,10750,10750,0
20240322,163200,42950586980,10750,10750,10750,10750,0
20240322,163100,42950586980,10750,10750,10750,10750,0
20240322,163000,42950586980,10750,10750,10750,10750,0
20240322,162900,42950586980,10750,10750,10750,10750,0
20240322,162800,42950586980,10750,10750,10750,10750,0
20240322,162700,42950586980,10750,10750,10750,10750,0
20240322,162600,42950586980,10750,10750,10750,10750,0
20240322,162500,42950586980,10750,10750,10750,10750,0
20240322,162400,42950586980,10750,10750,10750,10750,0
20240322,162300,42950586980,10750,10750,10750,10750,0
20240322,162200,42950586980,10750,10750,10750,10750,0
20240322,162100,42950586980,10750,10750,10750,10750,0
20240322,162000,42950586980,10750,10750,10750,10750,0
20240322,161900,42950586980,10750,10750,10750,10750,0
20240322,161800,42950586980,10750,10750,10750,10750,0
20240322,161700,42950586980,10750,10750,10750,10750,0
20240322,161600,42950586980,10750,10750,10750,10750,62678
20240322,161500,42950586980,10750,10750,10750,10750,0
20240322,161400,42950586980,10750,10750,10750,10750,0
20240322,161300,42950586980,10750,10750,10750,10750,0
20240322,161200,42950586980,10750,10750,10750,10750,0
20240322,161100,42950586980,10750,10750,10750,10750,0
20240322,161000,42950586980,10750,10750,10750,10750,0
20240322,160900,42950586980,10750,10750,10750,10750,0
20240322,160800,42950586980,10750,10750,10750,10750,0
20240322,160700,42950586980,10750,10750,10750,10750,0
20240322,160600,42950586980,10750,10750,10750,10750,0
20240322,160500,42950586980,10750,10750,10750,10750,0
20240322,160400,42950586980,10750,10750,10750,10750,0
20240322,160300,42950586980,10750,10750,10750,10750,0
20240322,160200,42950586980,10750,10750,10750,10750,0
20240322,160100,42950586980,10750,10750,10750,10750,0
20240322,160000,42950586980,10750,10750,10750,10750,0
20240322,155900,42950586980,10750,10750,10750,10750,0
20240322,155800,42950586980,10750,10750,10750,10750,0
20240322,155700,42950586980,10750,10750,10750,10750,0
20240322,155600,42950586980,10750,10750,10750,10750,0
20240322,155500,42950586980,10750,10750,10750,10750,0
20240322,155400,42950586980,10750,10750,10750,10750,0
20240322,155300,42950586980,10750,10750,10750,10750,0
20240322,155200,42950586980,10750,10750,10750,10750,0
20240322,155100,42950586980,10750,10750,10750,10750,0
20240322,155000,42950586980,10750,10750,10750,10750,0
20240322,154900,42950586980,10750,10750,10750,10750,0
20240322,154800,42950586980,10750,10750,10750,10750,0
20240322,154700,42950586980,10750,10750,10750,10750,0
20240322,154600,42950586980,10750,10750,10750,10750,62678
20240322,154500,42950586980,10750,10750,10750,10750,0
20240322,154400,42950586980,10750,10750,10750,10750,0
20240322,154300,42950586980,10750,10750,10750,10750,0
20240322,154200,42950586980,10750,10750,10750,10750,0
20240322,154100,42950586980,10750,10750,10750,10750,0
20240322,154000,42950586980,10750,10750,10750,10750,0
20240322,153900,42950586980,10750,10750,10750,10750,0
20240322,153800,42950586980,10750,10750,10750,10750,0
20240322,153700,42950586980,10750,10750,10750,10750,0
20240322,153600,42950586980,10750,10750,10750,10750,0
20240322,153500,42950586980,10750,10750,10750,10750,0
20240322,153400,42950586980,10750,10750,10750,10750,0
20240322,153300,42950586980,10750,10750,10750,10750,0
20240322,153200,42950586980,10750,10750,10750,10750,0
20240322,153100,42950586980,10750,10750,10750,10750,0
20240322,153000,42950586980,10750,10750,10750,10750,62678
20240322,152900,42276798480,10740,10740,10740,10740,0
20240322,152800,42276798480,10740,10740,10740,10740,0
20240322,152700,42276798480,10740,10740,10740,10740,0
20240322,152600,42276798480,10740,10740,10740,10740,0
20240322,152500,42276798480,10740,10740,10740,10740,0
20240322,152400,42276798480,10740,10740,10740,10740,0
20240322,152300,42276798480,10740,10740,10740,10740,0
20240322,152200,42276798480,10740,10740,10740,10740,0
20240322,152100,42276798480,10740,10740,10740,10740,0
20240322,152000,42276798480,10740,10740,10740,10740,0
20240322,151900,42276798480,10740,10740,10750,10730,8813
20240322,151800,42182199310,10730,10730,10740,10730,6937
20240322,151700,42107760780,10730,10730,10740,10730,2459
20240322,151600,42081367340,10730,10730,10740,10720,5422
20240322,151500,42023157680,10720,10720,10740,10720,13956
20240322,151400,41873425070,10720,10730,10730,10720,6481
20240322,151300,41803934500,10730,10730,10730,10720,3355
20240322,151200,41767959020,10720,10730,10730,10720,3456
20240322,151100,41730886880,10730,10720,10730,10720,10555
20240322,151000,41617702480,10720,10730,10730,10720,6520
20240322,150900,41547787580,10730,10730,10730,10720,3013
20240322,150800,41515481390,10730,10730,10730,10720,2878
20240322,150700,41484625180,10730,10730,10740,10720,10117
20240322,150600,41376079830,10730,10730,10740,10730,2880
20240322,150500,41345172140,10730,10730,10740,10730,7308
20240322,150400,41266745570,10740,10730,10740,10730,3916
20240322,150300,41224716850,10730,10730,10740,10730,2665
20240322,150200,41196112710,10740,10740,10740,10730,6505
20240322,150100,41126311800,10730,10730,10740,10730,3081
20240322,150000,41093243460,10740,10730,10740,10730,3078
20240322,145900,41060215910,10730,10730,10740,10730,7380
20240322,145800,40981013230,10730,10730,10740,10730,2465
20240322,145700,40954551940,10740,10740,10740,10730,2702
20240322,145600,40925554770,10730,10730,10740,10730,5087
20240322,145500,40870958450,10730,10730,10740,10730,3064
20240322,145400,40838060400,10730,10740,10740,10730,1862
20240322,145300,40818072660,10740,10740,10740,10730,3869
20240322,145200,40776527640,10730,10740,10740,10730,5687
20240322,145100,40715453660,10740,10730,10740,10720,5412
20240322,145000,40657386600,10730,10710,10730,10710,30340
20240322,144900,40332156860,10720,10720,10720,10710,3717
20240322,144800,40292327840,10710,10710,10720,10710,3912
20240322,144700,40250416350,10710,10720,10720,10710,3263
20240322,144600,40215454780,10710,10720,10720,10710,2050
20240322,144500,40193490740,10720,10710,10720,10710,2772
20240322,144400,40163795740,10710,10720,10720,10710,9200
20240322,144300,40065250380,10720,10710,10720,10710,2155
20240322,144200,40042165070,10710,10710,10720,10710,6797
20240322,144100,39969365170,10710,10720,10720,10710,23966
20240322,144000,39712680430,10710,10720,10720,10710,2443
20240322,143900,39686503980,10720,10720,10720,10710,3180
20240322,143800,39652440230,10710,10710,10720,10710,3108
20240322,143700,39619137920,10710,10720,10720,10710,5739
20240322,143600,39557665490,10720,10720,10720,10710,2777
20240322,143500,39527911110,10720,10710,10720,10710,6967
20240322,143400,39453286300,10720,10710,10720,10710,2492
20240322,143300,39426584720,10710,10720,10720,10710,2627
20240322,143200,39398432350,10720,10710,10720,10710,1750
20240322,143100,39379679300,10710,10720,10720,10710,1547
20240322,143000,39363103230,10710,10710,10720,10710,1985
20240322,142900,39341830780,10710,10710,10720,10710,7785
20240322,142800,39258382190,10710,10710,10720,10700,5065
20240322,142700,39204130090,10710,10700,10710,10700,12153
20240322,142600,39073979880,10710,10710,10710,10700,4438
20240322,142500,39026475670,10700,10700,10710,10700,4387
20240322,142400,38979511410,10710,10710,10710,10700,4359
20240322,142300,38932845280,10700,10710,10720,10700,39375
20240322,142200,38511146680,10710,10710,10720,10710,2109
20240322,142100,38488558570,10710,10720,10720,10710,2600
20240322,142000,38460702010,10720,10720,10720,10710,2376
20240322,141900,38435248120,10720,10720,10730,10710,2336
20240322,141800,38410217030,10720,10720,10730,10720,14445
20240322,141700,38255362920,10720,10720,10730,10720,6657
20240322,141600,38183988320,10720,10720,10730,10720,1369
20240322,141500,38169312340,10720,10720,10730,10720,6542
20240322,141400,38099181710,10720,10730,10730,10720,8664
20240322,141300,38006288300,10730,10730,10730,10720,2251
20240322,141200,37982152420,10720,10720,10730,10720,3014
20240322,141100,37949826300,10730,10730,10730,10720,5305
20240322,141000,37892948990,10720,10720,10730,10720,7472
20240322,140900,37812786370,10720,10720,10730,10720,1635
20240322,140800,37795249800,10730,10720,10730,10720,6940
20240322,140700,37720837080,10720,10730,10730,10720,1527
20240322,140600,37704465950,10720,10730,10730,10720,1108
20240322,140500,37692585760,10720,10720,10730,10720,1566
20240322,140400,37675791110,10730,10720,10730,10720,613
20240322,140300,37669218490,10720,10720,10720,10710,5930
20240322,140200,37605662920,10720,10720,10720,10710,5278
20240322,140100,37549128150,10710,10710,10720,10710,1249
20240322,140000,37535743260,10710,10710,10720,10710,2193
20240322,135900,37512246250,10720,10720,10730,10710,5219
20240322,135800,37456301070,10730,10720,10730,10710,2087
20240322,135700,37433927850,10720,10710,10720,10710,7033
20240322,135600,37358542650,10720,10720,10720,10710,3355
20240322,135500,37322580570,10720,10720,10730,10710,1574
20240322,135400,37305711490,10710,10730,10730,10710,13958
20240322,135300,37156088130,10720,10720,10730,10720,8440
20240322,135200,37065584430,10730,10720,10730,10720,2793
20240322,135100,37035622980,10720,10720,10730,10720,2192
20240322,135000,37012108840,10720,10720,10730,10720,7398
20240322,134900,36932775440,10720,10720,10730,10720,1994
20240322,134800,36911388420,10720,10720,10730,10710,3860
20240322,134700,36870011430,10710,10710,10720,10710,6918
20240322,134600,36795906440,10710,10720,10720,10710,3279
20240322,134500,36760761490,10710,10710,10720,10710,6175
20240322,134400,36694581520,10720,10700,10720,10700,10441
20240322,134300,36582767350,10700,10700,10710,10700,15896
20240322,134200,36412657350,10700,10700,10710,10700,2709
20240322,134100,36383657360,10710,10710,10710,10700,3828
20240322,134000,36342670020,10700,10710,10710,10700,4850
20240322,133900,36290742640,10710,10700,10710,10700,8272
20240322,133800,36202202030,10700,10700,10710,10700,11924
20240322,133700,36074548100,10700,10700,10710,10700,8137
20240322,133600,35987479330,10700,10700,10710,10700,21883
20240322,133500,35753317220,10700,10710,10710,10700,2955
20240322,133400,35721674290,10700,10700,10720,10700,9792
20240322,133300,35616824770,10710,10710,10710,10700,13774
20240322,133200,35469317210,10710,10720,10720,10700,32149
20240322,133100,35124995140,10720,10720,10720,10710,1540
20240322,133000,35108494950,10720,10710,10720,10710,2532
20240322,132900,35081364250,10720,10720,10720,10710,22739
20240322,132800,34837826920,10720,10710,10720,10710,12378
20240322,132700,34705245150,10720,10720,10720,10710,11583
20240322,132600,34581089470,10710,10720,10720,10710,5024
20240322,132500,34527269330,10720,10720,10720,10710,4513
20240322,132400,34478919360,10710,10720,10720,10710,4719
20240322,132300,34428364650,10710,10710,10720,10710,2723
20240322,132200,34399183040,10720,10710,10720,10710,5439
20240322,132100,34340886530,10710,10720,10720,10710,3454
20240322,132000,34303882450,10710,10720,10720,10710,7357
20240322,131900,34225020480,10720,10720,10730,10710,5341
20240322,131800,34167762750,10730,10730,10730,10720,4033
20240322,131700,34124524090,10720,10710,10730,10710,8890
20240322,131600,34029234970,10710,10730,10740,10710,53273
20240322,131500,33457975870,10730,10740,10750,10730,15254
20240322,131400,33294152950,10740,10750,10750,10740,2423
20240322,131300,33268124530,10750,10740,10750,10740,15435
20240322,131200,33102339370,10740,10760,10760,10740,36364
20240322,131100,32711252890,10760,10770,10770,10760,1585
20240322,131000,32694195240,10760,10760,10770,10760,2318
20240322,130900,32669238440,10760,10760,10770,10760,1725
20240322,130800,32650670780,10760,10780,10790,10760,48596
20240322,130700,32126953800,10780,10780,10790,10780,3017
20240322,130600,32094422870,10780,10790,10790,10780,2459
20240322,130500,32067908450,10790,10780,10800,10780,6633
20240322,130400,31996351390,10790,10780,10790,10780,4284
20240322,130300,31950152080,10790,10780,10790,10780,2478
20240322,130200,31923424880,10790,10780,10790,10780,3183
20240322,130100,31889095660,10780,10790,10800,10780,13190
20240322,130000,31746771150,10800,10770,10800,10770,10607
20240322,125900,31632393730,10770,10770,10780,10770,6069
20240322,125800,31566981380,10770,10780,10780,10770,3454
20240322,125700,31529771750,10770,10770,10780,10770,1253
20240322,125600,31516275050,10770,10770,10780,10770,3450
20240322,125500,31479092680,10780,10770,10780,10770,902
20240322,125400,31469375100,10770,10770,10780,10760,5012
20240322,125300,31415400710,10760,10760,10770,10760,3004
20240322,125200,31383056720,10760,10750,10770,10750,8456
20240322,125100,31292075060,10750,10740,10760,10740,7657
20240322,125000,31209774170,10740,10740,10750,10740,2368
20240322,124900,31184330780,10750,10750,10750,10740,2553
20240322,124800,31156903190,10740,10750,10750,10740,1592
20240322,124700,31139797260,10740,10740,10750,10740,3466
20240322,124600,31102553960,10740,10740,10750,10740,3790
20240322,124500,31061846260,10740,10740,10750,10740,6423
20240322,124400,30992858060,10750,10740,10750,10740,1763
20240322,124300,30973922400,10740,10740,10750,10740,1384
20240322,124200,30959054130,10740,10750,10750,10740,2507
20240322,124100,30932127980,10740,10750,10760,10740,8546
20240322,124000,30840316500,10750,10740,10750,10740,8323
20240322,123900,30750855550,10740,10740,10750,10740,1531
20240322,123800,30734411100,10740,10730,10750,10730,6022
20240322,123700,30669723870,10730,10720,10740,10720,4332
20240322,123600,30623238080,10720,10720,10730,10710,6210
20240322,123500,30556670300,10720,10710,10720,10710,6280
20240322,123400,30489361490,10710,10710,10720,10710,2925
20240322,123300,30458020770,10720,10710,10720,10710,2662
20240322,123200,30429502810,10710,10720,10730,10710,8388
20240322,123100,30339606650,10720,10720,10730,10720,15195
20240322,123000,30176693480,10730,10730,10730,10720,4689
20240322,122900,30126417000,10730,10720,10730,10720,8895
20240322,122800,30031008060,10730,10740,10740,10720,40662
20240322,122700,29594656840,10740,10740,10750,10740,2005
20240322,122600,29573113790,10740,10740,10750,10740,2464
20240322,122500,29546638990,10740,10740,10750,10740,2188
20240322,122400,29523131830,10750,10740,10750,10740,5042
20240322,122300,29468947040,10740,10740,10750,10740,2768
20240322,122200,29439205410,10750,10730,10750,10730,5342
20240322,122100,29381825620,10730,10730,10740,10730,5015
20240322,122000,29327991440,10730,10730,10740,10730,8260
20240322,121900,29239287080,10740,10750,10750,10730,7665
20240322,121800,29156961260,10740,10740,10750,10730,4640
20240322,121700,29107133880,10740,10740,10740,10730,6457
20240322,121600,29037790880,10740,10730,10740,10730,3090
20240322,121500,29004626900,10740,10720,10750,10720,5142
20240322,121400,28949433940,10720,10730,10750,10720,10908
20240322,121300,28832397620,10730,10740,10750,10730,6316
20240322,121200,28764563750,10740,10740,10740,10730,7909
20240322,121100,28679668510,10730,10720,10740,10720,6291
20240322,121000,28612178470,10720,10720,10730,10710,3675
20240322,120900,28572796840,10720,10700,10720,10700,6390
20240322,120800,28504338330,10710,10700,10720,10690,27474
20240322,120700,28210380230,10700,10690,10710,10690,20795
20240322,120600,27987948720,10690,10690,10700,10690,3560
20240322,120500,27949870490,10700,10710,10720,10690,18606
20240322,120400,27750778690,10710,10710,10720,10700,8492
20240322,120300,27659837620,10710,10710,10720,10700,13869
20240322,120200,27511308690,10710,10720,10720,10680,81089
20240322,120100,26643415660,10720,10710,10730,10710,18300
20240322,120000,26447248640,10710,10720,10730,10710,24864
20240322,115900,26180733790,10720,10720,10730,10720,14980
20240322,115800,26020102650,10730,10730,10740,10720,14621
20240322,115700,25863273330,10730,10750,10760,10710,30488
20240322,115600,25536168640,10750,10750,10760,10740,7276
20240322,115500,25457942320,10740,10780,10790,10720,103560
20240322,115400,24344067770,10780,10790,10790,10780,7219
20240322,115300,24266224980,10790,10790,10790,10780,16608
20240322,115200,24087094460,10780,10790,10790,10780,11774
20240322,115100,23960156130,10780,10860,10870,10780,176832
20240322,115000,22045371610,10860,10870,10880,10860,27896
20240322,114900,21742231240,10870,10870,10880,10870,3192
20240322,114800,21707523900,10870,10870,10880,10870,2562
20240322,114700,21679665390,10870,10870,10870,10860,5163
20240322,114600,21623546930,10870,10870,10870,10860,6766
20240322,114500,21550016820,10860,10860,10870,10860,4047
20240322,114400,21506030350,10870,10870,10870,10860,2314
20240322,114300,21480883470,10860,10850,10860,10850,26041
20240322,114200,21198136050,10860,10850,10860,10850,20370
20240322,114100,20976974200,10860,10860,10870,10850,27284
20240322,114000,20680793430,10860,10900,10910,10860,188093
20240322,113900,18634061090,10910,10910,10910,10900,4437
20240322,113800,18585684220,10900,10900,10910,10900,2838
20240322,113700,18554734230,10900,10910,10910,10900,3747
20240322,113600,18513869570,10900,10900,10910,10900,7308
20240322,113500,18434175420,10900,10900,10910,10900,4590
20240322,113400,18384109200,10910,10900,10910,10900,7176
20240322,113300,18305864450,10900,10900,10910,10900,4361
20240322,113200,18258319680,10900,10900,10910,10900,7881
20240322,113100,18172407180,10900,10900,10910,10900,2356
20240322,113000,18146722750,10910,10910,10920,10900,27929
20240322,112900,17842146170,10920,10910,10920,10910,3619
20240322,112800,17802660900,10910,10910,10920,10910,2733
20240322,112700,17772828160,10910,10920,10930,10910,4785
20240322,112600,17720609560,10920,10920,10930,10920,6648
20240322,112500,17648005720,10920,10930,10930,10920,4620
20240322,112400,17597550330,10920,10930,10930,10920,2868
20240322,112300,17566220280,10930,10930,10940,10930,9107
20240322,112200,17466664490,10930,10930,10940,10930,4837
20240322,112100,17413792230,10930,10930,10940,10930,1992
20240322,112000,17392009230,10940,10940,10950,10930,3162
20240322,111900,17357420180,10940,10950,10950,10940,1672
20240322,111800,17339123580,10940,10950,10950,10940,5506
20240322,111700,17278883710,10940,10940,10950,10940,15111
20240322,111600,17113444480,10950,10960,10960,10950,5663
20240322,111500,17051429870,10950,10950,10960,10950,1981
20240322,111400,17029721130,10960,10950,10960,10950,11652
20240322,111300,16902020620,10950,10950,10960,10950,1796
20240322,111200,16882345420,10950,10950,10960,10950,2811
20240322,111100,16851559160,10950,10960,10960,10950,1241
20240322,111000,16837963670,10950,10950,10960,10940,8659
20240322,110900,16743097520,10940,10950,10950,10940,5580
20240322,110800,16682007080,10940,10950,10950,10930,3990
20240322,110700,16638340610,10950,10940,10950,10930,3619
20240322,110600,16598750950,10940,10940,10950,10930,5848
20240322,110500,16534791810,10940,10930,10940,10930,793
20240322,110400,16526119040,10930,10930,10950,10930,2783
20240322,110300,16495670190,10950,10940,10950,10930,3463
20240322,110200,16457780840,10940,10950,10960,10930,3039
20240322,110100,16424514060,10950,10950,10960,10940,10180
20240322,110000,16313042750,10940,10930,10950,10930,5538
20240322,105900,16252439700,10940,10930,10940,10920,7516
20240322,105800,16170280980,10920,10930,10930,10920,1766
20240322,105700,16150986770,10930,10910,10930,10910,12002
20240322,105600,16019890430,10910,10930,10930,10910,48328
20240322,105500,15492308260,10920,10920,10930,10920,2043
20240322,105400,15469983230,10930,10960,10960,10920,51658
20240322,105300,14905090690,10960,10950,10960,10950,253
20240322,105200,14902319660,10960,10960,10970,10950,14895
20240322,105100,14739094400,10960,10960,10960,10950,2936
20240322,105000,14706921950,10960,10950,10960,10950,1524
20240322,104900,14690226540,10950,11000,11000,10950,13445
20240322,104800,14542740780,11000,11000,11000,10990,947
20240322,104700,14532325140,10990,10990,11000,10980,6921
20240322,104600,14456234080,10990,10980,10990,10970,8456
20240322,104500,14363319600,10980,10970,10990,10970,3872
20240322,104400,14320809250,10990,10990,10990,10970,9737
20240322,104300,14213884340,10980,11000,11000,10980,3543
20240322,104200,14174966000,10970,10980,11000,10970,28416
20240322,104100,13862683570,10990,10980,10990,10970,10194
20240322,104000,13750725270,10970,10980,10990,10970,6132
20240322,103900,13683397610,10980,10970,10990,10960,13701
20240322,103800,13533004530,10970,10970,10970,10970,473
20240322,103700,13527815720,10970,10960,10970,10960,1024
20240322,103600,13516585490,10970,10970,10980,10960,7427
20240322,103500,13435126270,10970,10990,10990,10970,5253
20240322,103400,13377424470,10960,10970,10990,10960,29373
20240322,103300,13054960770,10970,10980,10980,10970,3022
20240322,103200,13021803620,10980,10980,10980,10970,2280
20240322,103100,12996787530,10980,10960,10980,10960,13340
20240322,103000,12850417820,10970,10950,10970,10940,18912
20240322,102900,12643170680,10950,10950,10950,10940,19851
20240322,102800,12425813890,10950,10950,10950,10940,4116
20240322,102700,12380747390,10950,10950,10950,10940,906
20240322,102600,12370828760,10950,10940,10950,10940,1055
20240322,102500,12359284370,10950,10940,10950,10930,9201
20240322,102400,12258616410,10940,10940,10950,10930,10306
20240322,102300,12145871620,10940,10960,10960,10940,11214
20240322,102200,12023108230,10960,10950,10960,10950,232
20240322,102100,12020565540,10950,10960,10960,10950,930
20240322,102000,12010379360,10940,10950,10960,10940,14215
20240322,101900,11854719580,10950,10950,10950,10940,1426
20240322,101800,11839105520,10950,10940,10950,10940,6648
20240322,101700,11766318080,10950,10940,10950,10940,6023
20240322,101600,11700373890,10950,10950,10950,10940,3107
20240322,101500,11666355010,10950,10950,10950,10940,3237
20240322,101400,11630910810,10950,10940,10950,10940,1711
20240322,101300,11612189430,10950,10950,10950,10940,155
20240322,101200,11610492910,10950,10970,10970,10940,9048
20240322,101100,11511410880,10970,10970,10970,10960,961
20240322,101000,11500868790,10970,10960,10970,10960,24375
20240322,100900,11233654600,10960,10960,10960,10950,991
20240322,100800,11222798490,10950,10950,10960,10950,1382
20240322,100700,11207661290,10960,10950,10960,10950,858
20240322,100600,11198265900,10950,10930,10950,10930,19030
20240322,100500,10990014970,10940,10940,10940,10930,3176
20240322,100400,10955280380,10940,10940,10940,10930,4859
20240322,100300,10902166100,10940,10940,10940,10930,4102
20240322,100200,10857320000,10930,10940,10940,10930,2999
20240322,100100,10824521900,10940,10940,10940,10930,637
20240322,100000,10817554180,10930,10950,10950,10930,9859
20240322,095900,10709703140,10950,10950,10950,10940,6766
20240322,095800,10635676710,10950,10950,10950,10940,1939
20240322,095700,10614449400,10940,10960,10960,10940,2785
20240322,095600,10583972010,10960,10960,10960,10940,2083
20240322,095500,10561175670,10960,10960,10960,10950,2681
20240322,095400,10531817380,10960,10950,10960,10930,14023
20240322,095300,10378339230,10930,10950,10960,10930,34592
20240322,095200,9999768260,10960,10950,10960,10940,34689
20240322,095100,9619965970,10960,10960,10960,10950,5782
20240322,095000,9556595260,10960,10960,10960,10950,6076
20240322,094900,9490002950,10950,10950,10960,10950,5269
20240322,094800,9432292570,10960,10970,10980,10950,14219
20240322,094700,9276373580,10970,10980,10980,10970,666
20240322,094600,9269065070,10980,10970,10980,10960,4543
20240322,094500,9219237580,10970,10980,10980,10960,9601
20240322,094400,9113881130,10980,10990,10990,10970,7107
20240322,094300,9035874140,10990,11000,11000,10990,5538
20240322,094200,8974973550,11000,11000,11000,10990,5239
20240322,094100,8917358260,11000,11010,11010,10990,2069
20240322,094000,8894597780,11010,11000,11010,11000,1589
20240322,093900,8877118370,11010,11010,11020,11000,5678
20240322,093800,8814619420,11000,11000,11020,11000,5372
20240322,093700,8755488290,11000,11010,11010,10990,5121
20240322,093600,8699156790,11010,10980,11020,10970,27363
20240322,093500,8398200170,10970,10950,10980,10950,4779
20240322,093400,8345821420,10960,10960,10970,10950,22371
20240322,093300,8100815790,10960,10950,10960,10940,9580
20240322,093200,7995906960,10950,10960,10960,10940,15792
20240322,093100,7822955670,10960,10970,10990,10960,20033
20240322,093000,7603290750,10970,11010,11010,10970,14993
20240322,092900,7438609630,11020,11000,11020,11000,6317
20240322,092800,7369085010,11000,11000,11020,11000,9501
20240322,092700,7264510640,11000,11020,11020,11000,9816
20240322,092600,7156449790,11020,11030,11040,11010,5575
20240322,092500,7094988520,11030,11020,11040,11020,7569
20240322,092400,7011543850,11010,10990,11020,10990,25742
20240322,092300,6728295560,10990,10990,11000,10980,7187
20240322,092200,6649342460,10990,10990,11000,10980,4594
20240322,092100,6598884210,10990,10970,10990,10970,4358
20240322,092000,6551035440,10970,10970,10970,10960,10249
20240322,091900,6438669480,10970,11000,11000,10970,13423
20240322,091800,6291358650,11000,11000,11020,10970,12142
20240322,091700,6157824770,11000,10980,11010,10980,29821
20240322,091600,5829906810,10970,10950,10970,10950,16006
20240322,091500,5654477970,10950,10950,10950,10930,9912
20240322,091400,5546032920,10950,10950,10960,10940,10351
20240322,091300,5432693660,10960,10980,11000,10960,27749
20240322,091200,5127989000,10980,10970,10980,10960,13627
20240322,091100,4978522310,10970,10920,10980,10920,43703
20240322,091000,4499777060,10920,10920,10950,10920,21449
20240322,090900,4265313770,10920,10910,10930,10910,14697
20240322,090800,4104917590,10910,10910,10910,10890,13313
20240322,090700,3959806010,10900,10920,10920,10900,34770
20240322,090600,3580641310,10920,10910,10930,10910,25731
20240322,090500,3299559430,10910,10890,10910,10880,43779
20240322,090400,2822423860,10890,10900,10900,10880,20383
20240322,090300,2600443620,10900,10900,10920,10880,21938
20240322,090200,2361561290,10890,10870,10920,10870,29492
20240322,090100,2040600910,10870,10910,10930,10850,64839
20240322,090000,1334446500,10920,11000,11000,10900,120355