KissMeData/219420/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,203700,115130133740,8940,8940,8940,8940,66763
20240322,203600,115130133740,8940,8940,8940,8940,0
20240322,203500,115130133740,8940,8940,8940,8940,0
20240322,203400,115130133740,8940,8940,8940,8940,0
20240322,203300,115130133740,8940,8940,8940,8940,0
20240322,203200,115130133740,8940,8940,8940,8940,0
20240322,203100,115130133740,8940,8940,8940,8940,0
20240322,203000,115130133740,8940,8940,8940,8940,0
20240322,202900,115130133740,8940,8940,8940,8940,0
20240322,202800,115130133740,8940,8940,8940,8940,0
20240322,202700,115130133740,8940,8940,8940,8940,0
20240322,202600,115130133740,8940,8940,8940,8940,0
20240322,202500,115130133740,8940,8940,8940,8940,0
20240322,202400,115130133740,8940,8940,8940,8940,0
20240322,202300,115130133740,8940,8940,8940,8940,0
20240322,202200,115130133740,8940,8940,8940,8940,0
20240322,202100,115130133740,8940,8940,8940,8940,0
20240322,202000,115130133740,8940,8940,8940,8940,0
20240322,201900,115130133740,8940,8940,8940,8940,0
20240322,201800,115130133740,8940,8940,8940,8940,0
20240322,201700,115130133740,8940,8940,8940,8940,0
20240322,201600,115130133740,8940,8940,8940,8940,0
20240322,201500,115130133740,8940,8940,8940,8940,0
20240322,201400,115130133740,8940,8940,8940,8940,0
20240322,201300,115130133740,8940,8940,8940,8940,0
20240322,201200,115130133740,8940,8940,8940,8940,0
20240322,201100,115130133740,8940,8940,8940,8940,0
20240322,201000,115130133740,8940,8940,8940,8940,0
20240322,200900,115130133740,8940,8940,8940,8940,0
20240322,200800,115130133740,8940,8940,8940,8940,0
20240322,200700,115130133740,8940,8940,8940,8940,66763
20240322,200600,115130133740,8940,8940,8940,8940,0
20240322,200500,115130133740,8940,8940,8940,8940,0
20240322,200400,115130133740,8940,8940,8940,8940,0
20240322,200300,115130133740,8940,8940,8940,8940,0
20240322,200200,115130133740,8940,8940,8940,8940,0
20240322,200100,115130133740,8940,8940,8940,8940,0
20240322,200000,115130133740,8940,8940,8940,8940,0
20240322,195900,115130133740,8940,8940,8940,8940,0
20240322,195800,115130133740,8940,8940,8940,8940,0
20240322,195700,115130133740,8940,8940,8940,8940,0
20240322,195600,115130133740,8940,8940,8940,8940,0
20240322,195500,115130133740,8940,8940,8940,8940,0
20240322,195400,115130133740,8940,8940,8940,8940,0
20240322,195300,115130133740,8940,8940,8940,8940,0
20240322,195200,115130133740,8940,8940,8940,8940,0
20240322,195100,115130133740,8940,8940,8940,8940,0
20240322,195000,115130133740,8940,8940,8940,8940,0
20240322,194900,115130133740,8940,8940,8940,8940,0
20240322,194800,115130133740,8940,8940,8940,8940,0
20240322,194700,115130133740,8940,8940,8940,8940,0
20240322,194600,115130133740,8940,8940,8940,8940,0
20240322,194500,115130133740,8940,8940,8940,8940,0
20240322,194400,115130133740,8940,8940,8940,8940,0
20240322,194300,115130133740,8940,8940,8940,8940,0
20240322,194200,115130133740,8940,8940,8940,8940,0
20240322,194100,115130133740,8940,8940,8940,8940,0
20240322,194000,115130133740,8940,8940,8940,8940,0
20240322,193900,115130133740,8940,8940,8940,8940,0
20240322,193800,115130133740,8940,8940,8940,8940,0
20240322,193700,115130133740,8940,8940,8940,8940,66763
20240322,193600,115130133740,8940,8940,8940,8940,0
20240322,193500,115130133740,8940,8940,8940,8940,0
20240322,193400,115130133740,8940,8940,8940,8940,0
20240322,193300,115130133740,8940,8940,8940,8940,0
20240322,193200,115130133740,8940,8940,8940,8940,0
20240322,193100,115130133740,8940,8940,8940,8940,0
20240322,193000,115130133740,8940,8940,8940,8940,0
20240322,192900,115130133740,8940,8940,8940,8940,0
20240322,192800,115130133740,8940,8940,8940,8940,0
20240322,192700,115130133740,8940,8940,8940,8940,0
20240322,192600,115130133740,8940,8940,8940,8940,0
20240322,192500,115130133740,8940,8940,8940,8940,0
20240322,192400,115130133740,8940,8940,8940,8940,0
20240322,192300,115130133740,8940,8940,8940,8940,0
20240322,192200,115130133740,8940,8940,8940,8940,0
20240322,192100,115130133740,8940,8940,8940,8940,0
20240322,192000,115130133740,8940,8940,8940,8940,0
20240322,191900,115130133740,8940,8940,8940,8940,0
20240322,191800,115130133740,8940,8940,8940,8940,0
20240322,191700,115130133740,8940,8940,8940,8940,0
20240322,191600,115130133740,8940,8940,8940,8940,0
20240322,191500,115130133740,8940,8940,8940,8940,0
20240322,191400,115130133740,8940,8940,8940,8940,0
20240322,191300,115130133740,8940,8940,8940,8940,0
20240322,191200,115130133740,8940,8940,8940,8940,0
20240322,191100,115130133740,8940,8940,8940,8940,0
20240322,191000,115130133740,8940,8940,8940,8940,0
20240322,190900,115130133740,8940,8940,8940,8940,0
20240322,190800,115130133740,8940,8940,8940,8940,0
20240322,190700,115130133740,8940,8940,8940,8940,66763
20240322,190600,115130133740,8940,8940,8940,8940,0
20240322,190500,115130133740,8940,8940,8940,8940,0
20240322,190400,115130133740,8940,8940,8940,8940,0
20240322,190300,115130133740,8940,8940,8940,8940,0
20240322,190200,115130133740,8940,8940,8940,8940,0
20240322,190100,115130133740,8940,8940,8940,8940,0
20240322,190000,115130133740,8940,8940,8940,8940,0
20240322,185900,115130133740,8940,8940,8940,8940,0
20240322,185800,115130133740,8940,8940,8940,8940,0
20240322,185700,115130133740,8940,8940,8940,8940,0
20240322,185600,115130133740,8940,8940,8940,8940,0
20240322,185500,115130133740,8940,8940,8940,8940,0
20240322,185400,115130133740,8940,8940,8940,8940,0
20240322,185300,115130133740,8940,8940,8940,8940,0
20240322,185200,115130133740,8940,8940,8940,8940,0
20240322,185100,115130133740,8940,8940,8940,8940,0
20240322,185000,115130133740,8940,8940,8940,8940,0
20240322,184900,115130133740,8940,8940,8940,8940,0
20240322,184800,115130133740,8940,8940,8940,8940,0
20240322,184700,115130133740,8940,8940,8940,8940,0
20240322,184600,115130133740,8940,8940,8940,8940,0
20240322,184500,115130133740,8940,8940,8940,8940,0
20240322,184400,115130133740,8940,8940,8940,8940,0
20240322,184300,115130133740,8940,8940,8940,8940,0
20240322,184200,115130133740,8940,8940,8940,8940,0
20240322,184100,115130133740,8940,8940,8940,8940,0
20240322,184000,115130133740,8940,8940,8940,8940,0
20240322,183900,115130133740,8940,8940,8940,8940,0
20240322,183800,115130133740,8940,8940,8940,8940,0
20240322,183700,115130133740,8940,8940,8940,8940,66763
20240322,183600,115130133740,8940,8940,8940,8940,0
20240322,183500,115130133740,8940,8940,8940,8940,0
20240322,183400,115130133740,8940,8940,8940,8940,0
20240322,183300,115130133740,8940,8940,8940,8940,0
20240322,183200,115130133740,8940,8940,8940,8940,0
20240322,183100,115130133740,8940,8940,8940,8940,0
20240322,183000,115130133740,8940,8940,8940,8940,0
20240322,182900,115130133740,8940,8940,8940,8940,0
20240322,182800,115130133740,8940,8940,8940,8940,0
20240322,182700,115130133740,8940,8940,8940,8940,0
20240322,182600,115130133740,8940,8940,8940,8940,0
20240322,182500,115130133740,8940,8940,8940,8940,0
20240322,182400,115130133740,8940,8940,8940,8940,0
20240322,182300,115130133740,8940,8940,8940,8940,0
20240322,182200,115130133740,8940,8940,8940,8940,0
20240322,182100,115130133740,8940,8940,8940,8940,0
20240322,182000,115130133740,8940,8940,8940,8940,0
20240322,181900,115130133740,8940,8940,8940,8940,0
20240322,181800,115130133740,8940,8940,8940,8940,0
20240322,181700,115130133740,8940,8940,8940,8940,0
20240322,181600,115130133740,8940,8940,8940,8940,0
20240322,181500,115130133740,8940,8940,8940,8940,0
20240322,181400,115130133740,8940,8940,8940,8940,0
20240322,181300,115130133740,8940,8940,8940,8940,0
20240322,181200,115130133740,8940,8940,8940,8940,0
20240322,181100,115130133740,8940,8940,8940,8940,0
20240322,181000,115130133740,8940,8940,8940,8940,0
20240322,180900,115130133740,8940,8940,8940,8940,0
20240322,180800,115130133740,8940,8940,8940,8940,0
20240322,180700,115130133740,8940,8940,8940,8940,66763
20240322,180600,115130133740,8940,8940,8940,8940,0
20240322,180500,115130133740,8940,8940,8940,8940,0
20240322,180400,115130133740,8940,8940,8940,8940,0
20240322,180300,115130133740,8940,8940,8940,8940,0
20240322,180200,115130133740,8940,8940,8940,8940,0
20240322,180100,115130133740,8940,8940,8940,8940,0
20240322,180000,115130133740,8940,8940,8940,8940,0
20240322,175900,115130133740,8940,8940,8940,8940,0
20240322,175800,115130133740,8940,8940,8940,8940,0
20240322,175700,115130133740,8940,8940,8940,8940,0
20240322,175600,115130133740,8940,8940,8940,8940,0
20240322,175500,115130133740,8940,8940,8940,8940,0
20240322,175400,115130133740,8940,8940,8940,8940,0
20240322,175300,115130133740,8940,8940,8940,8940,0
20240322,175200,115130133740,8940,8940,8940,8940,0
20240322,175100,115130133740,8940,8940,8940,8940,0
20240322,175000,115130133740,8940,8940,8940,8940,0
20240322,174900,115130133740,8940,8940,8940,8940,0
20240322,174800,115130133740,8940,8940,8940,8940,0
20240322,174700,115130133740,8940,8940,8940,8940,0
20240322,174600,115130133740,8940,8940,8940,8940,0
20240322,174500,115130133740,8940,8940,8940,8940,0
20240322,174400,115130133740,8940,8940,8940,8940,0
20240322,174300,115130133740,8940,8940,8940,8940,0
20240322,174200,115130133740,8940,8940,8940,8940,0
20240322,174100,115130133740,8940,8940,8940,8940,0
20240322,174000,115130133740,8940,8940,8940,8940,0
20240322,173900,115130133740,8940,8940,8940,8940,0
20240322,173800,115130133740,8940,8940,8940,8940,0
20240322,173700,115130133740,8940,8940,8940,8940,66763
20240322,173600,115130133740,8940,8940,8940,8940,0
20240322,173500,115130133740,8940,8940,8940,8940,0
20240322,173400,115130133740,8940,8940,8940,8940,0
20240322,173300,115130133740,8940,8940,8940,8940,0
20240322,173200,115130133740,8940,8940,8940,8940,0
20240322,173100,115130133740,8940,8940,8940,8940,0
20240322,173000,115130133740,8940,8940,8940,8940,0
20240322,172900,115130133740,8940,8940,8940,8940,0
20240322,172800,115130133740,8940,8940,8940,8940,0
20240322,172700,115130133740,8940,8940,8940,8940,0
20240322,172600,115130133740,8940,8940,8940,8940,0
20240322,172500,115130133740,8940,8940,8940,8940,0
20240322,172400,115130133740,8940,8940,8940,8940,0
20240322,172300,115130133740,8940,8940,8940,8940,0
20240322,172200,115130133740,8940,8940,8940,8940,0
20240322,172100,115130133740,8940,8940,8940,8940,0
20240322,172000,115130133740,8940,8940,8940,8940,0
20240322,171900,115130133740,8940,8940,8940,8940,0
20240322,171800,115130133740,8940,8940,8940,8940,0
20240322,171700,115130133740,8940,8940,8940,8940,0
20240322,171600,115130133740,8940,8940,8940,8940,0
20240322,171500,115130133740,8940,8940,8940,8940,0
20240322,171400,115130133740,8940,8940,8940,8940,0
20240322,171300,115130133740,8940,8940,8940,8940,0
20240322,171200,115130133740,8940,8940,8940,8940,0
20240322,171100,115130133740,8940,8940,8940,8940,0
20240322,171000,115130133740,8940,8940,8940,8940,0
20240322,170900,115130133740,8940,8940,8940,8940,0
20240322,170800,115130133740,8940,8940,8940,8940,0
20240322,170700,115130133740,8940,8940,8940,8940,66763
20240322,170600,115130133740,8940,8940,8940,8940,0
20240322,170500,115130133740,8940,8940,8940,8940,0
20240322,170400,115130133740,8940,8940,8940,8940,0
20240322,170300,115130133740,8940,8940,8940,8940,0
20240322,170200,115130133740,8940,8940,8940,8940,0
20240322,170100,115130133740,8940,8940,8940,8940,0
20240322,170000,115130133740,8940,8940,8940,8940,0
20240322,165900,115130133740,8940,8940,8940,8940,0
20240322,165800,115130133740,8940,8940,8940,8940,0
20240322,165700,115130133740,8940,8940,8940,8940,0
20240322,165600,115130133740,8940,8940,8940,8940,0
20240322,165500,115130133740,8940,8940,8940,8940,0
20240322,165400,115130133740,8940,8940,8940,8940,0
20240322,165300,115130133740,8940,8940,8940,8940,0
20240322,165200,115130133740,8940,8940,8940,8940,0
20240322,165100,115130133740,8940,8940,8940,8940,0
20240322,165000,115130133740,8940,8940,8940,8940,0
20240322,164900,115130133740,8940,8940,8940,8940,0
20240322,164800,115130133740,8940,8940,8940,8940,0
20240322,164700,115130133740,8940,8940,8940,8940,0
20240322,164600,115130133740,8940,8940,8940,8940,0
20240322,164500,115130133740,8940,8940,8940,8940,0
20240322,164400,115130133740,8940,8940,8940,8940,0
20240322,164300,115130133740,8940,8940,8940,8940,0
20240322,164200,115130133740,8940,8940,8940,8940,0
20240322,164100,115130133740,8940,8940,8940,8940,0
20240322,164000,115130133740,8940,8940,8940,8940,0
20240322,163900,115130133740,8940,8940,8940,8940,0
20240322,163800,115130133740,8940,8940,8940,8940,0
20240322,163700,115130133740,8940,8940,8940,8940,66763
20240322,163600,115130133740,8940,8940,8940,8940,0
20240322,163500,115130133740,8940,8940,8940,8940,0
20240322,163400,115130133740,8940,8940,8940,8940,0
20240322,163300,115130133740,8940,8940,8940,8940,0
20240322,163200,115130133740,8940,8940,8940,8940,0
20240322,163100,115130133740,8940,8940,8940,8940,0
20240322,163000,115130133740,8940,8940,8940,8940,0
20240322,162900,115130133740,8940,8940,8940,8940,0
20240322,162800,115130133740,8940,8940,8940,8940,0
20240322,162700,115130133740,8940,8940,8940,8940,0
20240322,162600,115130133740,8940,8940,8940,8940,0
20240322,162500,115130133740,8940,8940,8940,8940,0
20240322,162400,115130133740,8940,8940,8940,8940,0
20240322,162300,115130133740,8940,8940,8940,8940,0
20240322,162200,115130133740,8940,8940,8940,8940,0
20240322,162100,115130133740,8940,8940,8940,8940,0
20240322,162000,115130133740,8940,8940,8940,8940,0
20240322,161900,115130133740,8940,8940,8940,8940,0
20240322,161800,115130133740,8940,8940,8940,8940,0
20240322,161700,115130133740,8940,8940,8940,8940,0
20240322,161600,115130133740,8940,8940,8940,8940,0
20240322,161500,115130133740,8940,8940,8940,8940,0
20240322,161400,115130133740,8940,8940,8940,8940,0
20240322,161300,115130133740,8940,8940,8940,8940,0
20240322,161200,115130133740,8940,8940,8940,8940,0
20240322,161100,115130133740,8940,8940,8940,8940,0
20240322,161000,115130133740,8940,8940,8940,8940,0
20240322,160900,115130133740,8940,8940,8940,8940,0
20240322,160800,115130133740,8940,8940,8940,8940,0
20240322,160700,115130133740,8940,8940,8940,8940,66763
20240322,160600,115130133740,8940,8940,8940,8940,0
20240322,160500,115130133740,8940,8940,8940,8940,0
20240322,160400,115130133740,8940,8940,8940,8940,0
20240322,160300,115130133740,8940,8940,8940,8940,0
20240322,160200,115130133740,8940,8940,8940,8940,0
20240322,160100,115130133740,8940,8940,8940,8940,0
20240322,160000,115130133740,8940,8940,8940,8940,0
20240322,155900,115130133740,8940,8940,8940,8940,0
20240322,155800,115130133740,8940,8940,8940,8940,0
20240322,155700,115130133740,8940,8940,8940,8940,0
20240322,155600,115130133740,8940,8940,8940,8940,0
20240322,155500,115130133740,8940,8940,8940,8940,0
20240322,155400,115130133740,8940,8940,8940,8940,0
20240322,155300,115130133740,8940,8940,8940,8940,0
20240322,155200,115130133740,8940,8940,8940,8940,0
20240322,155100,115130133740,8940,8940,8940,8940,0
20240322,155000,115130133740,8940,8940,8940,8940,0
20240322,154900,115130133740,8940,8940,8940,8940,0
20240322,154800,115130133740,8940,8940,8940,8940,0
20240322,154700,115130133740,8940,8940,8940,8940,0
20240322,154600,115130133740,8940,8940,8940,8940,0
20240322,154500,115130133740,8940,8940,8940,8940,0
20240322,154400,115130133740,8940,8940,8940,8940,0
20240322,154300,115130133740,8940,8940,8940,8940,0
20240322,154200,115130133740,8940,8940,8940,8940,0
20240322,154100,115130133740,8940,8940,8940,8940,0
20240322,154000,115130133740,8940,8940,8940,8940,0
20240322,153900,115130133740,8940,8940,8940,8940,0
20240322,153800,115130133740,8940,8940,8940,8940,0
20240322,153700,115130133740,8940,8940,8940,8940,66763
20240322,153600,115130133740,8940,8940,8940,8940,0
20240322,153500,115130133740,8940,8940,8940,8940,0
20240322,153400,115130133740,8940,8940,8940,8940,0
20240322,153300,115130133740,8940,8940,8940,8940,0
20240322,153200,115130133740,8940,8940,8940,8940,0
20240322,153100,115130133740,8940,8940,8940,8940,0
20240322,153000,115130133740,8940,8940,8940,8940,66763
20240322,152900,114533272520,8870,8870,8870,8870,0
20240322,152800,114533272520,8870,8870,8870,8870,0
20240322,152700,114533272520,8870,8870,8870,8870,0
20240322,152600,114533272520,8870,8870,8870,8870,0
20240322,152500,114533272520,8870,8870,8870,8870,0
20240322,152400,114533272520,8870,8870,8870,8870,0
20240322,152300,114533272520,8870,8870,8870,8870,0
20240322,152200,114533272520,8870,8870,8870,8870,0
20240322,152100,114533272520,8870,8870,8870,8870,0
20240322,152000,114533272520,8870,8870,8870,8870,0
20240322,151900,114533272520,8870,8890,8890,8860,9953
20240322,151800,114444966250,8880,8900,8900,8860,13656
20240322,151700,114323651130,8900,8890,8900,8880,7822
20240322,151600,114254115970,8890,8880,8890,8870,3385
20240322,151500,114224050290,8880,8870,8880,8860,6694
20240322,151400,114164687240,8870,8900,8900,8860,11767
20240322,151300,114060162640,8900,8870,8900,8860,11034
20240322,151200,113962198430,8870,8900,8900,8850,20159
20240322,151100,113783041270,8890,8820,8900,8820,19763
20240322,151000,113607771750,8830,8810,8830,8800,8510
20240322,150900,113532731080,8800,8840,8840,8800,9664
20240322,150800,113447488580,8830,8780,8830,8780,17736
20240322,150700,113291214140,8780,8780,8790,8760,9591
20240322,150600,113207026920,8770,8660,8780,8660,18233
20240322,150500,113048441810,8670,8660,8670,8650,4984
20240322,150400,113005295620,8660,8680,8680,8660,6105
20240322,150300,112952408310,8680,8670,8680,8660,4353
20240322,150200,112914660910,8670,8690,8690,8660,6391
20240322,150100,112859250390,8680,8690,8690,8670,3231
20240322,150000,112831209550,8690,8680,8690,8670,3133
20240322,145900,112804008370,8670,8670,8690,8660,3070
20240322,145800,112777396520,8670,8680,8690,8650,7444
20240322,145700,112712876960,8680,8690,8700,8680,2744
20240322,145600,112689035340,8690,8690,8710,8690,3710
20240322,145500,112656777460,8690,8670,8710,8670,3666
20240322,145400,112624942500,8700,8700,8710,8660,18814
20240322,145300,112461647630,8710,8720,8720,8700,10354
20240322,145200,112371514990,8720,8750,8750,8720,2717
20240322,145100,112347770170,8750,8740,8750,8700,16305
20240322,145000,112205658290,8730,8740,8750,8730,1924
20240322,144900,112188847610,8740,8750,8760,8740,3715
20240322,144800,112156359260,8750,8730,8750,8730,3912
20240322,144700,112122167310,8740,8760,8760,8730,4101
20240322,144600,112086300160,8760,8740,8760,8740,1127
20240322,144500,112076438350,8750,8750,8750,8730,1808
20240322,144400,112060638070,8750,8730,8750,8730,1409
20240322,144300,112048329840,8730,8750,8760,8720,14586
20240322,144200,111920939560,8750,8750,8770,8750,1952
20240322,144100,111903850940,8750,8760,8760,8750,2867
20240322,144000,111878761050,8760,8750,8770,8750,1226
20240322,143900,111868028430,8750,8750,8770,8740,3418
20240322,143800,111838139440,8750,8770,8770,8750,6409
20240322,143700,111782028490,8760,8760,8770,8760,4073
20240322,143600,111746346920,8760,8770,8770,8760,2754
20240322,143500,111722217220,8770,8800,8800,8770,2341
20240322,143400,111701653330,8800,8800,8800,8780,771
20240322,143300,111694873720,8800,8760,8800,8750,2993
20240322,143200,111668665910,8760,8770,8780,8760,11039
20240322,143100,111571895890,8770,8790,8800,8770,1481
20240322,143000,111558899770,8800,8790,8800,8780,3757
20240322,142900,111525903250,8790,8800,8810,8780,2831
20240322,142800,111501010090,8810,8830,8830,8800,1193
20240322,142700,111490498780,8810,8800,8810,8790,5382
20240322,142600,111443142800,8800,8820,8830,8800,3181
20240322,142500,111415123950,8820,8820,8820,8820,223
20240322,142400,111413157090,8820,8830,8830,8800,2531
20240322,142300,111390870740,8820,8860,8860,8820,1360
20240322,142200,111378860500,8830,8870,8870,8830,1715
20240322,142100,111363685940,8870,8840,8880,8840,2866
20240322,142000,111338275210,8870,8850,8870,8840,4074
20240322,141900,111302184400,8850,8810,8850,8800,2720
20240322,141800,111278144260,8810,8800,8810,8800,4304
20240322,141700,111240268240,8810,8810,8830,8810,1396
20240322,141600,111227968980,8810,8830,8830,8810,1473
20240322,141500,111214974360,8850,8840,8850,8830,842
20240322,141400,111207536770,8850,8830,8850,8820,423
20240322,141300,111203804330,8850,8810,8850,8810,851
20240322,141200,111196287160,8810,8800,8810,8790,5245
20240322,141100,111150139980,8810,8830,8840,8810,2214
20240322,141000,111130622620,8830,8810,8830,8810,742
20240322,140900,111124077800,8810,8840,8840,8810,7495
20240322,140800,111058034550,8840,8820,8840,8810,4436
20240322,140700,111018926740,8820,8830,8830,8820,873
20240322,140600,111011224860,8830,8840,8840,8820,4787
20240322,140500,110968963080,8830,8870,8870,8820,3031
20240322,140400,110942146430,8870,8830,8880,8830,1279
20240322,140300,110930818080,8820,8810,8820,8810,3464
20240322,140200,110900291810,8810,8830,8830,8800,4527
20240322,140100,110860399640,8840,8860,8870,8820,5111
20240322,140000,110815269290,8870,8850,8880,8850,869
20240322,135900,110807568160,8850,8870,8890,8850,2918
20240322,135800,110781714870,8880,8880,8880,8870,1430
20240322,135700,110769022870,8880,8920,8920,8860,5233
20240322,135600,110722521380,8900,8910,8930,8900,4844
20240322,135500,110679354050,8900,8920,8920,8890,6220
20240322,135400,110623962690,8920,8910,8920,8900,3868
20240322,135300,110589476790,8900,8890,8910,8880,2831
20240322,135200,110564275140,8890,8910,8910,8880,3355
20240322,135100,110534429700,8910,8850,8930,8850,8368
20240322,135000,110460032610,8850,8840,8860,8840,2107
20240322,134900,110441388090,8840,8850,8850,8830,730
20240322,134800,110434929750,8840,8830,8850,8830,1333
20240322,134700,110423146090,8840,8820,8840,8810,865
20240322,134600,110415518390,8840,8810,8840,8800,6446
20240322,134500,110358711190,8800,8820,8820,8800,1082
20240322,134400,110349182160,8820,8830,8830,8810,1244
20240322,134300,110338208760,8830,8820,8830,8810,4247
20240322,134200,110300743500,8830,8830,8840,8830,4440
20240322,134100,110261535360,8830,8820,8830,8820,2469
20240322,134000,110239754220,8820,8830,8840,8810,4144
20240322,133900,110203160910,8840,8820,8840,8810,3552
20240322,133800,110171822080,8810,8830,8830,8810,4077
20240322,133700,110135837950,8830,8810,8830,8800,6695
20240322,133600,110076816370,8810,8800,8820,8790,7776
20240322,133500,110008350160,8800,8780,8800,8780,1712
20240322,133400,109993311980,8790,8790,8800,8770,2153
20240322,133300,109974392740,8790,8790,8790,8780,2594
20240322,133200,109951601380,8790,8770,8790,8770,1524
20240322,133100,109938219500,8770,8760,8770,8750,2041
20240322,133000,109920342540,8760,8740,8760,8730,2041
20240322,132900,109902493340,8760,8730,8760,8730,2010
20240322,132800,109884931270,8740,8740,8740,8730,3195
20240322,132700,109857027180,8740,8740,8740,8730,1934
20240322,132600,109840135280,8740,8750,8760,8730,2875
20240322,132500,109814998370,8750,8760,8780,8740,2038
20240322,132400,109797151850,8770,8770,8770,8750,2017
20240322,132300,109779481550,8770,8770,8780,8760,2602
20240322,132200,109756655360,8770,8770,8780,8770,399
20240322,132100,109753153940,8770,8780,8790,8770,3265
20240322,132000,109724491030,8790,8770,8790,8770,1479
20240322,131900,109711514460,8770,8770,8770,8750,2714
20240322,131800,109687724050,8770,8780,8790,8750,3411
20240322,131700,109657810450,8790,8790,8790,8770,1379
20240322,131600,109645702970,8790,8780,8790,8760,2058
20240322,131500,109627640070,8780,8760,8790,8760,7400
20240322,131400,109562734970,8750,8750,8760,8740,1711
20240322,131300,109547761810,8750,8720,8760,8700,14767
20240322,131200,109418914210,8720,8750,8750,8720,17637
20240322,131100,109265035440,8750,8740,8760,8730,5106
20240322,131000,109220406690,8740,8750,8760,8730,8636
20240322,130900,109144962760,8740,8760,8760,8730,3784
20240322,130800,109111878600,8760,8750,8760,8740,1793
20240322,130700,109096182260,8760,8780,8780,8750,9923
20240322,130600,109009263440,8790,8800,8800,8770,3756
20240322,130500,108976283090,8800,8760,8810,8750,5678
20240322,130400,108926457650,8760,8770,8780,8750,3472
20240322,130300,108896048790,8780,8740,8780,8730,13969
20240322,130200,108773930700,8740,8770,8770,8740,10005
20240322,130100,108686397770,8770,8760,8780,8750,9123
20240322,130000,108606459590,8760,8760,8770,8730,15189
20240322,125900,108473623170,8760,8820,8820,8740,31890
20240322,125800,108193825660,8830,8830,8840,8800,12574
20240322,125700,108082931920,8840,8850,8850,8830,2977
20240322,125600,108056617650,8840,8840,8850,8840,5716
20240322,125500,108006075610,8840,8820,8850,8820,4240
20240322,125400,107968596500,8820,8840,8840,8810,5478
20240322,125300,107920285120,8840,8820,8850,8810,4319
20240322,125200,107882211450,8820,8850,8850,8800,24760
20240322,125100,107664071040,8840,8900,8900,8840,7991
20240322,125000,107593299460,8890,8870,8900,8870,1297
20240322,124900,107581779430,8870,8880,8890,8870,1732
20240322,124800,107566403660,8890,8890,8890,8870,902
20240322,124700,107558389770,8850,8900,8910,8840,16388
20240322,124600,107413111130,8910,8910,8930,8900,788
20240322,124500,107406084580,8910,8900,8920,8900,1960
20240322,124400,107388614650,8910,8880,8910,8880,2661
20240322,124300,107364951910,8890,8900,8920,8880,3611
20240322,124200,107332848290,8920,8920,8930,8890,1536
20240322,124100,107319182230,8920,8930,8930,8900,1572
20240322,124000,107305175250,8930,8900,8940,8900,753
20240322,123900,107298460730,8900,8910,8940,8900,1013
20240322,123800,107289437380,8930,8890,8930,8880,1358
20240322,123700,107277335380,8920,8930,8950,8880,6116
20240322,123600,107222841180,8950,8940,8950,8930,2036
20240322,123500,107204625340,8940,8920,8950,8900,3416
20240322,123400,107174151890,8920,8910,8920,8900,1185
20240322,123300,107163588560,8910,8910,8920,8900,2288
20240322,123200,107143216630,8910,8890,8910,8880,6827
20240322,123100,107082520010,8890,8890,8910,8880,1963
20240322,123000,107065067340,8890,8910,8910,8890,5944
20240322,122900,107012188090,8910,8930,8930,8900,3919
20240322,122800,106977299340,8930,8910,8940,8900,2084
20240322,122700,106958718030,8910,8920,8930,8880,14113
20240322,122600,106833074850,8910,8940,8940,8910,8682
20240322,122500,106755605690,8940,8940,8950,8930,1776
20240322,122400,106739736020,8950,8940,8950,8930,2068
20240322,122300,106721262360,8940,8950,8950,8930,3251
20240322,122200,106692209250,8950,8940,8960,8940,1529
20240322,122100,106678530220,8950,8960,8960,8940,2387
20240322,122000,106657177940,8960,8960,8970,8940,1085
20240322,121900,106647469350,8960,9010,9010,8920,6108
20240322,121800,106592835020,9020,8990,9030,8950,3690
20240322,121700,106559638780,9000,8970,9000,8970,2370
20240322,121600,106538355040,8980,8960,8980,8930,3442
20240322,121500,106507515320,8950,8930,8950,8930,6270
20240322,121400,106451479780,8930,8930,8940,8930,558
20240322,121300,106446495850,8930,8940,8950,8930,2677
20240322,121200,106422566820,8940,8950,8950,8930,1002
20240322,121100,106413606870,8940,8960,8960,8930,2650
20240322,121000,106389893850,8950,8980,8980,8950,4472
20240322,120900,106349796780,8980,8980,8990,8960,1763
20240322,120800,106333970380,8980,8970,8980,8970,593
20240322,120700,106328645700,8970,8930,8980,8910,3451
20240322,120600,106297843310,8940,8940,8970,8900,11334
20240322,120500,106196823180,8910,8970,8980,8910,20802
20240322,120400,106010773620,8980,8980,8980,8960,3985
20240322,120300,105975032120,8980,8980,8990,8970,1710
20240322,120200,105959674940,8980,8990,8990,8980,2315
20240322,120100,105938874960,9000,8990,9000,8980,1415
20240322,120000,105926156150,9000,9000,9000,8990,1789
20240322,115900,105910072110,9000,8990,9000,8990,1106
20240322,115800,105900124560,9000,8990,9000,8990,1679
20240322,115700,105885020310,8990,8980,8990,8980,658
20240322,115600,105879108200,8990,8980,8990,8970,2497
20240322,115500,105856684640,8970,8990,9000,8960,5585
20240322,115400,105806588640,9000,9020,9040,9000,991
20240322,115300,105797660230,9030,9040,9050,8990,5990
20240322,115200,105743690280,9040,9060,9060,9030,1001
20240322,115100,105734649150,9030,9060,9060,9030,3615
20240322,115000,105701960360,9060,9050,9060,9040,1054
20240322,114900,105692424830,9040,9050,9050,9030,2001
20240322,114800,105674335350,9040,9060,9080,9040,5700
20240322,114700,105622655080,9070,9020,9080,9010,4960
20240322,114600,105577807970,9020,8990,9020,8990,1752
20240322,114500,105562030720,9010,8960,9010,8950,6123
20240322,114400,105507071300,8960,8970,8970,8950,2970
20240322,114300,105480459950,8970,8980,8990,8950,5922
20240322,114200,105427341780,8980,8970,8990,8960,4970
20240322,114100,105382775020,9000,9010,9020,8970,6828
20240322,114000,105321353390,9010,9030,9030,9010,1496
20240322,113900,105307863620,9030,9030,9040,9000,1144
20240322,113800,105297544220,9030,9050,9050,9000,7079
20240322,113700,105233692050,9030,9030,9050,9020,4219
20240322,113600,105195572020,9030,9040,9050,9020,2388
20240322,113500,105174007110,9030,9050,9050,9010,911
20240322,113400,105165772930,9050,8990,9060,8980,11329
20240322,113300,105063830390,8990,9000,9000,8980,5747
20240322,113200,105012135320,9000,8980,9000,8970,2051
20240322,113100,104993700830,8980,9010,9020,8970,7692
20240322,113000,104924511450,9010,9020,9040,9000,7354
20240322,112900,104858265820,9040,9080,9090,9010,18560
20240322,112800,104689968690,9080,9030,9090,8970,21789
20240322,112700,104492605600,9030,8940,9050,8930,13826
20240322,112600,104368599310,8940,8970,8980,8930,23618
20240322,112500,104157162320,8970,9000,9000,8950,13302
20240322,112400,104037750970,8990,8970,9000,8950,18343
20240322,112300,103873232010,8970,8890,8980,8790,84340
20240322,112200,103127020390,8850,8970,8970,8840,64319
20240322,112100,102553968050,8970,9010,9010,8960,20071
20240322,112000,102373670410,9010,9020,9030,8990,10563
20240322,111900,102278552580,9020,8960,9040,8950,27311
20240322,111800,102033249810,8960,9060,9070,8940,45185
20240322,111700,101627242920,9060,8990,9080,8960,24481
20240322,111600,101406430540,8990,9200,9210,8950,93639
20240322,111500,100557513440,9210,9230,9230,9200,22500
20240322,111400,100350309920,9230,9250,9250,9220,10186
20240322,111300,100256254760,9250,9290,9290,9230,9063
20240322,111200,100172430430,9290,9280,9310,9250,7087
20240322,111100,100106729140,9280,9260,9280,9250,5669
20240322,111000,100054204500,9260,9300,9310,9260,4838
20240322,110900,100009333390,9300,9340,9360,9300,28309
20240322,110800,99745201660,9350,9320,9350,9310,8526
20240322,110700,99665611390,9330,9350,9350,9310,12368
20240322,110600,99550261370,9350,9270,9350,9270,15592
20240322,110500,99405066320,9280,9250,9280,9240,3219
20240322,110400,99375272850,9250,9230,9250,9230,9252
20240322,110300,99289772590,9240,9240,9280,9220,4899
20240322,110200,99244515330,9230,9250,9280,9210,28174
20240322,110100,98984335550,9250,9300,9300,9250,21884
20240322,110000,98781292310,9290,9290,9310,9280,5729
20240322,105900,98728021610,9290,9310,9320,9280,6985
20240322,105800,98663104280,9310,9280,9330,9270,9757
20240322,105700,98572342760,9280,9260,9300,9250,10984
20240322,105600,98470488080,9260,9270,9310,9260,14973
20240322,105500,98331575880,9270,9300,9310,9230,28859
20240322,105400,98064031230,9300,9250,9320,9240,21231
20240322,105300,97867107560,9250,9210,9260,9200,33152
20240322,105200,97561417410,9220,9280,9310,9210,60672
20240322,105100,96999339300,9290,9270,9330,9190,102996
20240322,105000,96045109460,9270,9550,9570,9200,133523
20240322,104900,94789770260,9560,9600,9600,9510,56397
20240322,104800,94251705680,9590,9650,9660,9590,76203
20240322,104700,93518396140,9660,9660,9670,9650,10840
20240322,104600,93413689110,9660,9690,9690,9660,19354
20240322,104500,93226586240,9690,9670,9700,9670,13015
20240322,104400,93100676730,9670,9690,9700,9670,12113
20240322,104300,92983439960,9680,9720,9720,9660,29962
20240322,104200,92693256470,9720,9680,9760,9680,18483
20240322,104100,92513516190,9690,9750,9760,9650,77450
20240322,104000,91763457740,9760,9780,9790,9750,17428
20240322,103900,91593267890,9780,9790,9810,9780,55675
20240322,103800,91047959470,9790,9720,9790,9690,71410
20240322,103700,90351748400,9720,9690,9750,9690,64078
20240322,103600,89728981930,9690,9800,9860,9650,201655
20240322,103500,87761230320,9810,10070,10100,9780,233644
20240322,103400,85453570900,10080,10260,10270,10010,253535
20240322,103300,82880053690,10270,10230,10280,10180,196188
20240322,103200,80872203560,10230,10160,10250,10070,288205
20240322,103100,77937541140,10160,9910,10200,9910,274531
20240322,103000,75169458810,9920,9960,9970,9910,37691
20240322,102900,74794397750,9970,9920,9970,9910,41438
20240322,102800,74382231480,9920,9880,9930,9850,21419
20240322,102700,74170624170,9870,9930,9940,9850,35520
20240322,102600,73818733680,9930,9920,9960,9910,59838
20240322,102500,73223858880,9920,9880,9920,9870,41201
20240322,102400,72815860960,9880,9840,9900,9840,36150
20240322,102300,72458714020,9840,9820,9850,9820,12359
20240322,102200,72337159560,9820,9770,9850,9760,19640
20240322,102100,72144477470,9780,9840,9840,9760,15228
20240322,102000,71995457420,9800,9780,9840,9770,20522
20240322,101900,71794022090,9790,9870,9880,9750,38682
20240322,101800,71415087650,9860,9880,9900,9860,26897
20240322,101700,71149282100,9880,9880,9910,9850,37689
20240322,101600,70776655210,9870,9840,9880,9840,24015
20240322,101500,70539752930,9840,9820,9860,9810,25180
20240322,101400,70291974830,9820,9760,9830,9750,25200
20240322,101300,70045248190,9770,9780,9800,9740,26388
20240322,101200,69787413070,9780,9750,9790,9750,10450
20240322,101100,69685341950,9750,9760,9790,9740,14637
20240322,101000,69542325500,9780,9770,9780,9740,11880
20240322,100900,69426368730,9770,9790,9800,9740,14591
20240322,100800,69283704210,9770,9740,9790,9720,13811
20240322,100700,69148901930,9720,9760,9770,9710,12042
20240322,100600,69031632630,9770,9780,9800,9740,19709
20240322,100500,68839044430,9780,9780,9800,9770,15056
20240322,100400,68691661550,9780,9750,9790,9740,32039
20240322,100300,68378848620,9760,9670,9760,9610,53150
20240322,100200,67865204390,9670,9770,9770,9670,57034
20240322,100100,67311039420,9770,9780,9780,9730,22303
20240322,100000,67093610810,9750,9800,9830,9740,41215
20240322,095900,66689926850,9800,9710,9810,9700,37453
20240322,095800,66324095040,9700,9870,9900,9700,88080
20240322,095700,65462710430,9870,9940,9960,9850,49249
20240322,095600,64974649120,9960,9970,9970,9940,26758
20240322,095500,64708169100,9960,9960,9980,9940,47527
20240322,095400,64234907180,9960,9970,9980,9940,35523
20240322,095300,63880803400,9980,9940,9980,9900,48399
20240322,095200,63399582410,9930,9940,9950,9900,22483
20240322,095100,63176390230,9930,9980,9980,9910,68202
20240322,095000,62497649260,9980,9930,9980,9920,72256
20240322,094900,61777851340,9930,9890,9940,9880,39347
20240322,094800,61387891320,9920,9920,9960,9880,72426
20240322,094700,60669485160,9910,9920,9970,9890,76203
20240322,094600,59912850240,9930,9840,9960,9810,179815
20240322,094500,58130528350,9840,9730,9840,9720,40783
20240322,094400,57731396570,9730,9820,9830,9720,34964
20240322,094300,57389585390,9830,9810,9830,9810,23081
20240322,094200,57162889740,9820,9830,9850,9780,31905
20240322,094100,56849627100,9830,9840,9860,9810,27176
20240322,094000,56582305760,9840,9850,9870,9820,38970
20240322,093900,56198426850,9860,9820,9880,9810,51687
20240322,093800,55689407990,9820,9840,9840,9750,32607
20240322,093700,55370039500,9840,9790,9860,9780,93313
20240322,093600,54452830100,9780,9690,9790,9690,30746
20240322,093500,54153237410,9700,9750,9750,9600,59107
20240322,093400,53581518960,9740,9750,9770,9740,16080
20240322,093300,53424649480,9770,9770,9790,9750,18843
20240322,093200,53240533730,9770,9750,9790,9730,24114
20240322,093100,53005115250,9750,9760,9800,9720,25610
20240322,093000,52755103350,9780,9760,9800,9760,31579
20240322,092900,52446080760,9760,9770,9780,9700,36970
20240322,092800,52085909460,9750,9790,9810,9750,63067
20240322,092700,51469000000,9790,9740,9820,9730,83514
20240322,092600,50651547080,9740,9700,9780,9690,77888
20240322,092500,49892831400,9700,9610,9700,9550,64137
20240322,092400,49276629310,9600,9650,9670,9600,32868
20240322,092300,48960283140,9640,9680,9690,9610,36889
20240322,092200,48604470050,9670,9660,9720,9660,42860
20240322,092100,48189323650,9670,9620,9700,9600,53489
20240322,092000,47673658280,9630,9680,9690,9540,180484
20240322,091900,45941229640,9680,9720,9780,9680,91133
20240322,091800,45054365450,9710,9910,9930,9600,232319
20240322,091700,42787982940,9910,9950,10000,9900,48816
20240322,091600,42302859580,9950,10060,10060,9900,124661
20240322,091500,41062670730,10050,10010,10090,10000,73525
20240322,091400,40323436720,10010,9990,10050,9970,57242
20240322,091300,39751419520,10000,10000,10100,9990,95880
20240322,091200,38788364820,10000,9910,10040,9900,85148
20240322,091100,37940432070,9930,10000,10150,9910,247830
20240322,091000,35444174550,10000,9980,10050,9970,49367
20240322,090900,34950165100,9990,10010,10100,9920,122133
20240322,090800,33725611230,10000,10080,10100,9980,102180
20240322,090700,32700942080,10080,9900,10130,9890,153804
20240322,090600,31160187840,9910,9980,10010,9860,170483
20240322,090500,29468599390,9970,9990,10130,9970,246332
20240322,090400,26991688460,9990,10060,10060,9940,182168
20240322,090300,25171093450,10050,10100,10140,9990,236903
20240322,090200,22785936130,10100,9960,10300,9940,870874
20240322,090100,13959351920,9960,9910,10000,9710,445959
20240322,090000,9549322010,9910,9500,10070,9480,977200