KissMeData/000990/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,183200,15990024550,45500,45500,45500,45500,10622
20240321,183100,15990024550,45500,45500,45500,45500,0
20240321,183000,15990024550,45500,45500,45500,45500,0
20240321,182900,15990024550,45500,45500,45500,45500,0
20240321,182800,15990024550,45500,45500,45500,45500,0
20240321,182700,15990024550,45500,45500,45500,45500,0
20240321,182600,15990024550,45500,45500,45500,45500,0
20240321,182500,15990024550,45500,45500,45500,45500,0
20240321,182400,15990024550,45500,45500,45500,45500,0
20240321,182300,15990024550,45500,45500,45500,45500,0
20240321,182200,15990024550,45500,45500,45500,45500,0
20240321,182100,15990024550,45500,45500,45500,45500,0
20240321,182000,15990024550,45500,45500,45500,45500,0
20240321,181900,15990024550,45500,45500,45500,45500,0
20240321,181800,15990024550,45500,45500,45500,45500,0
20240321,181700,15990024550,45500,45500,45500,45500,0
20240321,181600,15990024550,45500,45500,45500,45500,0
20240321,181500,15990024550,45500,45500,45500,45500,0
20240321,181400,15990024550,45500,45500,45500,45500,0
20240321,181300,15990024550,45500,45500,45500,45500,0
20240321,181200,15990024550,45500,45500,45500,45500,0
20240321,181100,15990024550,45500,45500,45500,45500,0
20240321,181000,15990024550,45500,45500,45500,45500,0
20240321,180900,15990024550,45500,45500,45500,45500,0
20240321,180800,15990024550,45500,45500,45500,45500,0
20240321,180700,15990024550,45500,45500,45500,45500,0
20240321,180600,15990024550,45500,45500,45500,45500,0
20240321,180500,15990024550,45500,45500,45500,45500,0
20240321,180400,15990024550,45500,45500,45500,45500,0
20240321,180300,15990024550,45500,45500,45500,45500,0
20240321,180200,15990024550,45500,45500,45500,45500,10622
20240321,180100,15990024550,45500,45500,45500,45500,0
20240321,180000,15990024550,45500,45500,45500,45500,0
20240321,175900,15990024550,45500,45500,45500,45500,0
20240321,175800,15990024550,45500,45500,45500,45500,0
20240321,175700,15990024550,45500,45500,45500,45500,0
20240321,175600,15990024550,45500,45500,45500,45500,0
20240321,175500,15990024550,45500,45500,45500,45500,0
20240321,175400,15990024550,45500,45500,45500,45500,0
20240321,175300,15990024550,45500,45500,45500,45500,0
20240321,175200,15990024550,45500,45500,45500,45500,0
20240321,175100,15990024550,45500,45500,45500,45500,0
20240321,175000,15990024550,45500,45500,45500,45500,0
20240321,174900,15990024550,45500,45500,45500,45500,0
20240321,174800,15990024550,45500,45500,45500,45500,0
20240321,174700,15990024550,45500,45500,45500,45500,0
20240321,174600,15990024550,45500,45500,45500,45500,0
20240321,174500,15990024550,45500,45500,45500,45500,0
20240321,174400,15990024550,45500,45500,45500,45500,0
20240321,174300,15990024550,45500,45500,45500,45500,0
20240321,174200,15990024550,45500,45500,45500,45500,0
20240321,174100,15990024550,45500,45500,45500,45500,0
20240321,174000,15990024550,45500,45500,45500,45500,0
20240321,173900,15990024550,45500,45500,45500,45500,0
20240321,173800,15990024550,45500,45500,45500,45500,0
20240321,173700,15990024550,45500,45500,45500,45500,0
20240321,173600,15990024550,45500,45500,45500,45500,0
20240321,173500,15990024550,45500,45500,45500,45500,0
20240321,173400,15990024550,45500,45500,45500,45500,0
20240321,173300,15990024550,45500,45500,45500,45500,0
20240321,173200,15990024550,45500,45500,45500,45500,10622
20240321,173100,15990024550,45500,45500,45500,45500,0
20240321,173000,15990024550,45500,45500,45500,45500,0
20240321,172900,15990024550,45500,45500,45500,45500,0
20240321,172800,15990024550,45500,45500,45500,45500,0
20240321,172700,15990024550,45500,45500,45500,45500,0
20240321,172600,15990024550,45500,45500,45500,45500,0
20240321,172500,15990024550,45500,45500,45500,45500,0
20240321,172400,15990024550,45500,45500,45500,45500,0
20240321,172300,15990024550,45500,45500,45500,45500,0
20240321,172200,15990024550,45500,45500,45500,45500,0
20240321,172100,15990024550,45500,45500,45500,45500,0
20240321,172000,15990024550,45500,45500,45500,45500,0
20240321,171900,15990024550,45500,45500,45500,45500,0
20240321,171800,15990024550,45500,45500,45500,45500,0
20240321,171700,15990024550,45500,45500,45500,45500,0
20240321,171600,15990024550,45500,45500,45500,45500,0
20240321,171500,15990024550,45500,45500,45500,45500,0
20240321,171400,15990024550,45500,45500,45500,45500,0
20240321,171300,15990024550,45500,45500,45500,45500,0
20240321,171200,15990024550,45500,45500,45500,45500,0
20240321,171100,15990024550,45500,45500,45500,45500,0
20240321,171000,15990024550,45500,45500,45500,45500,0
20240321,170900,15990024550,45500,45500,45500,45500,0
20240321,170800,15990024550,45500,45500,45500,45500,0
20240321,170700,15990024550,45500,45500,45500,45500,0
20240321,170600,15990024550,45500,45500,45500,45500,0
20240321,170500,15990024550,45500,45500,45500,45500,0
20240321,170400,15990024550,45500,45500,45500,45500,0
20240321,170300,15990024550,45500,45500,45500,45500,0
20240321,170200,15990024550,45500,45500,45500,45500,10622
20240321,170100,15990024550,45500,45500,45500,45500,0
20240321,170000,15990024550,45500,45500,45500,45500,0
20240321,165900,15990024550,45500,45500,45500,45500,0
20240321,165800,15990024550,45500,45500,45500,45500,0
20240321,165700,15990024550,45500,45500,45500,45500,0
20240321,165600,15990024550,45500,45500,45500,45500,0
20240321,165500,15990024550,45500,45500,45500,45500,0
20240321,165400,15990024550,45500,45500,45500,45500,0
20240321,165300,15990024550,45500,45500,45500,45500,0
20240321,165200,15990024550,45500,45500,45500,45500,0
20240321,165100,15990024550,45500,45500,45500,45500,0
20240321,165000,15990024550,45500,45500,45500,45500,0
20240321,164900,15990024550,45500,45500,45500,45500,0
20240321,164800,15990024550,45500,45500,45500,45500,0
20240321,164700,15990024550,45500,45500,45500,45500,0
20240321,164600,15990024550,45500,45500,45500,45500,0
20240321,164500,15990024550,45500,45500,45500,45500,0
20240321,164400,15990024550,45500,45500,45500,45500,0
20240321,164300,15990024550,45500,45500,45500,45500,0
20240321,164200,15990024550,45500,45500,45500,45500,0
20240321,164100,15990024550,45500,45500,45500,45500,0
20240321,164000,15990024550,45500,45500,45500,45500,0
20240321,163900,15990024550,45500,45500,45500,45500,0
20240321,163800,15990024550,45500,45500,45500,45500,0
20240321,163700,15990024550,45500,45500,45500,45500,0
20240321,163600,15990024550,45500,45500,45500,45500,0
20240321,163500,15990024550,45500,45500,45500,45500,0
20240321,163400,15990024550,45500,45500,45500,45500,0
20240321,163300,15990024550,45500,45500,45500,45500,0
20240321,163200,15990024550,45500,45500,45500,45500,10622
20240321,163100,15990024550,45500,45500,45500,45500,0
20240321,163000,15990024550,45500,45500,45500,45500,0
20240321,162900,15990024550,45500,45500,45500,45500,0
20240321,162800,15990024550,45500,45500,45500,45500,0
20240321,162700,15990024550,45500,45500,45500,45500,0
20240321,162600,15990024550,45500,45500,45500,45500,0
20240321,162500,15990024550,45500,45500,45500,45500,0
20240321,162400,15990024550,45500,45500,45500,45500,0
20240321,162300,15990024550,45500,45500,45500,45500,0
20240321,162200,15990024550,45500,45500,45500,45500,0
20240321,162100,15990024550,45500,45500,45500,45500,0
20240321,162000,15990024550,45500,45500,45500,45500,0
20240321,161900,15990024550,45500,45500,45500,45500,0
20240321,161800,15990024550,45500,45500,45500,45500,0
20240321,161700,15990024550,45500,45500,45500,45500,0
20240321,161600,15990024550,45500,45500,45500,45500,0
20240321,161500,15990024550,45500,45500,45500,45500,0
20240321,161400,15990024550,45500,45500,45500,45500,0
20240321,161300,15990024550,45500,45500,45500,45500,0
20240321,161200,15990024550,45500,45500,45500,45500,0
20240321,161100,15990024550,45500,45500,45500,45500,0
20240321,161000,15990024550,45500,45500,45500,45500,0
20240321,160900,15990024550,45500,45500,45500,45500,0
20240321,160800,15990024550,45500,45500,45500,45500,0
20240321,160700,15990024550,45500,45500,45500,45500,0
20240321,160600,15990024550,45500,45500,45500,45500,0
20240321,160500,15990024550,45500,45500,45500,45500,0
20240321,160400,15990024550,45500,45500,45500,45500,0
20240321,160300,15990024550,45500,45500,45500,45500,0
20240321,160200,15990024550,45500,45500,45500,45500,10622
20240321,160100,15990024550,45500,45500,45500,45500,0
20240321,160000,15990024550,45500,45500,45500,45500,0
20240321,155900,15990024550,45500,45500,45500,45500,0
20240321,155800,15990024550,45500,45500,45500,45500,0
20240321,155700,15990024550,45500,45500,45500,45500,0
20240321,155600,15990024550,45500,45500,45500,45500,0
20240321,155500,15990024550,45500,45500,45500,45500,0
20240321,155400,15990024550,45500,45500,45500,45500,0
20240321,155300,15990024550,45500,45500,45500,45500,0
20240321,155200,15990024550,45500,45500,45500,45500,0
20240321,155100,15990024550,45500,45500,45500,45500,0
20240321,155000,15990024550,45500,45500,45500,45500,0
20240321,154900,15990024550,45500,45500,45500,45500,0
20240321,154800,15990024550,45500,45500,45500,45500,0
20240321,154700,15990024550,45500,45500,45500,45500,0
20240321,154600,15990024550,45500,45500,45500,45500,0
20240321,154500,15990024550,45500,45500,45500,45500,0
20240321,154400,15990024550,45500,45500,45500,45500,0
20240321,154300,15990024550,45500,45500,45500,45500,0
20240321,154200,15990024550,45500,45500,45500,45500,0
20240321,154100,15990024550,45500,45500,45500,45500,0
20240321,154000,15990024550,45500,45500,45500,45500,0
20240321,153900,15990024550,45500,45500,45500,45500,0
20240321,153800,15990024550,45500,45500,45500,45500,0
20240321,153700,15990024550,45500,45500,45500,45500,0
20240321,153600,15990024550,45500,45500,45500,45500,0
20240321,153500,15990024550,45500,45500,45500,45500,0
20240321,153400,15990024550,45500,45500,45500,45500,0
20240321,153300,15990024550,45500,45500,45500,45500,0
20240321,153200,15990024550,45500,45500,45500,45500,10622
20240321,153100,15990024550,45500,45500,45500,45500,0
20240321,153000,15990024550,45500,45500,45500,45500,10622
20240321,152900,15506723550,45550,45550,45550,45550,0
20240321,152800,15506723550,45550,45550,45550,45550,0
20240321,152700,15506723550,45550,45550,45550,45550,0
20240321,152600,15506723550,45550,45550,45550,45550,0
20240321,152500,15506723550,45550,45550,45550,45550,0
20240321,152400,15506723550,45550,45550,45550,45550,0
20240321,152300,15506723550,45550,45550,45550,45550,0
20240321,152200,15506723550,45550,45550,45550,45550,0
20240321,152100,15506723550,45550,45550,45550,45550,0
20240321,152000,15506723550,45550,45550,45550,45550,0
20240321,151900,15506723550,45550,45550,45600,45500,626
20240321,151800,15478215950,45550,45600,45650,45550,3289
20240321,151700,15328366200,45650,45600,45650,45550,395
20240321,151600,15310348400,45600,45650,45650,45550,753
20240321,151500,15276013650,45600,45550,45650,45550,1590
20240321,151400,15203510650,45550,45600,45600,45550,813
20240321,151300,15166453700,45600,45550,45600,45550,232
20240321,151200,15155880000,45600,45550,45600,45550,133
20240321,151100,15149818300,45550,45550,45600,45550,79
20240321,151000,15146217150,45600,45600,45600,45500,689
20240321,150900,15114832400,45550,45500,45600,45500,1619
20240321,150800,15041082800,45500,45450,45500,45450,885
20240321,150700,15000816750,45500,45450,45500,45400,2375
20240321,150600,14892817350,45450,45400,45450,45400,1866
20240321,150500,14808008750,45450,45450,45450,45400,1233
20240321,150400,14751969350,45450,45400,45450,45400,315
20240321,150300,14737664600,45450,45350,45450,45350,759
20240321,150200,14703194550,45400,45350,45400,45350,723
20240321,150100,14670401850,45400,45350,45400,45350,172
20240321,150000,14662598650,45350,45350,45400,45350,240
20240321,145900,14651706650,45350,45350,45400,45350,467
20240321,145800,14630506200,45350,45400,45450,45350,1269
20240321,145700,14572893150,45400,45400,45400,45400,121
20240321,145600,14567399750,45400,45450,45450,45400,1052
20240321,145500,14519603100,45400,45400,45450,45400,230
20240321,145400,14509155800,45400,45450,45450,45400,444
20240321,145300,14488994800,45450,45450,45450,45450,214
20240321,145200,14479268500,45450,45350,45450,45300,1098
20240321,145100,14429397850,45350,45450,45450,45300,3734
20240321,145000,14260051050,45450,45450,45500,45450,267
20240321,144900,14247915850,45450,45450,45500,45450,141
20240321,144800,14241504800,45450,45450,45500,45450,77
20240321,144700,14238004650,45450,45450,45500,45450,48
20240321,144600,14235822750,45450,45500,45500,45450,334
20240321,144500,14220641700,45500,45450,45500,45450,950
20240321,144400,14177416850,45500,45550,45550,45500,758
20240321,144300,14142926700,45500,45500,45500,45500,100
20240321,144200,14138376700,45500,45500,45550,45500,758
20240321,144100,14103865000,45500,45450,45550,45450,1050
20240321,144000,14056086150,45450,45500,45500,45450,397
20240321,143900,14038035650,45500,45400,45500,45350,535
20240321,143800,14013738600,45400,45500,45500,45400,3349
20240321,143700,13861584200,45500,45550,45550,45450,1872
20240321,143600,13776440450,45500,45500,45550,45500,57
20240321,143500,13773846900,45500,45600,45600,45500,2128
20240321,143400,13676915600,45600,45550,45600,45550,212
20240321,143300,13667249000,45600,45550,45600,45550,100
20240321,143200,13662690850,45550,45550,45600,45550,1731
20240321,143100,13583763600,45550,45600,45600,45550,638
20240321,143000,13554689600,45600,45650,45650,45600,891
20240321,142900,13514057300,45650,45650,45650,45650,998
20240321,142800,13468498600,45650,45700,45700,45650,132
20240321,142700,13462467950,45700,45650,45700,45650,176
20240321,142600,13454432550,45650,45700,45700,45650,130
20240321,142500,13448496750,45700,45700,45700,45650,398
20240321,142400,13430310450,45700,45700,45700,45650,410
20240321,142300,13411575950,45700,45650,45700,45650,130
20240321,142200,13405635950,45700,45700,45700,45650,756
20240321,142100,13371088250,45700,45750,45750,45650,673
20240321,142000,13340332000,45700,45700,45700,45700,88
20240321,141900,13336310400,45700,45700,45700,45650,524
20240321,141800,13312364350,45700,45650,45700,45650,196
20240321,141700,13303408000,45650,45700,45700,45550,3669
20240321,141600,13136005050,45750,45700,45750,45650,721
20240321,141500,13103047650,45650,45650,45700,45650,616
20240321,141400,13074914500,45650,45650,45700,45650,106
20240321,141300,13070075450,45650,45650,45650,45600,828
20240321,141200,13032277500,45650,45650,45650,45600,1011
20240321,141100,12986158350,45650,45650,45650,45650,803
20240321,141000,12949501400,45650,45650,45650,45650,555
20240321,140900,12924165650,45700,45650,45700,45650,275
20240321,140800,12911610450,45650,45700,45700,45650,89
20240321,140700,12907546400,45700,45650,45700,45650,280
20240321,140600,12894750750,45700,45650,45700,45650,167
20240321,140500,12887119850,45700,45700,45700,45650,32
20240321,140400,12885658400,45700,45650,45700,45650,641
20240321,140300,12856387850,45650,45650,45650,45650,639
20240321,140200,12827217500,45600,45650,45650,45600,311
20240321,140100,12813020600,45650,45650,45650,45600,496
20240321,140000,12790378250,45650,45650,45700,45600,458
20240321,135900,12769467150,45600,45600,45650,45600,1124
20240321,135800,12718186550,45650,45600,45650,45600,228
20240321,135700,12707784450,45650,45700,45700,45600,2134
20240321,135600,12610353850,45700,45700,45700,45650,179
20240321,135500,12602173800,45700,45650,45700,45650,282
20240321,135400,12589292450,45650,45700,45700,45650,323
20240321,135300,12574535950,45700,45700,45750,45700,170
20240321,135200,12566764500,45700,45750,45750,45650,2789
20240321,135100,12439410000,45700,45750,45750,45700,710
20240321,135000,12406960650,45750,45750,45800,45750,782
20240321,134900,12371181050,45800,45800,45800,45750,233
20240321,134800,12360510450,45750,45800,45850,45750,578
20240321,134700,12334046850,45800,45800,45850,45800,1714
20240321,134600,12255485750,45800,45850,45850,45600,3766
20240321,134500,12083319500,45850,45800,45850,45800,569
20240321,134400,12057256150,45800,45800,45850,45800,278
20240321,134300,12044521650,45800,45800,45850,45800,244
20240321,134200,12033343800,45800,45750,45800,45750,735
20240321,134100,11999685700,45750,45750,45750,45700,505
20240321,134000,11976586950,45750,45800,45800,45700,1693
20240321,133900,11899147300,45800,45850,45850,45750,1497
20240321,133800,11830577700,45850,45850,45850,45800,41
20240321,133700,11828697950,45850,45850,45850,45850,1345
20240321,133600,11767029700,45850,45850,45900,45850,861
20240321,133500,11727552250,45850,45850,45850,45850,968
20240321,133400,11683169450,45850,45850,45900,45800,2449
20240321,133300,11570881250,45850,45750,45850,45750,2498
20240321,133200,11456442500,45750,45800,45800,45750,464
20240321,133100,11435194750,45800,45800,45800,45750,1344
20240321,133000,11373681050,45800,45750,45800,45750,232
20240321,132900,11363056000,45800,45800,45800,45750,199
20240321,132800,11353945150,45750,45750,45800,45700,1592
20240321,132700,11281116550,45750,45750,45750,45700,1717
20240321,132600,11202565300,45700,45700,45750,45700,685
20240321,132500,11171232350,45700,45700,45750,45700,491
20240321,132400,11148773050,45700,45700,45700,45650,1005
20240321,132300,11102845300,45700,45700,45700,45650,885
20240321,132200,11062401550,45650,45700,45700,45650,226
20240321,132100,11052073400,45700,45700,45700,45650,198
20240321,132000,11043025050,45700,45700,45700,45650,181
20240321,131900,11034754100,45700,45700,45700,45650,1033
20240321,131800,10987592600,45650,45650,45650,45650,35
20240321,131700,10985994850,45650,45650,45700,45650,262
20240321,131600,10974034450,45650,45700,45700,45650,435
20240321,131500,10954168450,45700,45750,45750,45700,510
20240321,131400,10930858500,45700,45700,45750,45700,776
20240321,131300,10895390200,45750,45700,45750,45700,90
20240321,131200,10891274800,45750,45700,45750,45700,331
20240321,131100,10876134000,45700,45650,45700,45650,3086
20240321,131000,10735103850,45650,45650,45650,45600,1037
20240321,130900,10687767300,45650,45700,45700,45650,892
20240321,130800,10647044300,45650,45650,45700,45650,397
20240321,130700,10628920700,45650,45700,45700,45650,203
20240321,130600,10619648900,45700,45650,45700,45650,479
20240321,130500,10597781250,45700,45650,45700,45650,652
20240321,130400,10568000100,45650,45650,45700,45650,214
20240321,130300,10558228900,45650,45650,45700,45650,334
20240321,130200,10542979700,45650,45700,45700,45650,98
20240321,130100,10538503500,45650,45650,45700,45650,267
20240321,130000,10526309300,45650,45650,45700,45600,434
20240321,125900,10506499550,45650,45600,45650,45600,427
20240321,125800,10487022000,45600,45700,45750,45550,3082
20240321,125700,10346349050,45700,45750,45750,45700,179
20240321,125600,10338164900,45750,45700,45750,45650,2250
20240321,125500,10235305400,45700,45700,45700,45650,2733
20240321,125400,10110424850,45650,45600,45700,45600,7203
20240321,125300,9781688150,45600,45500,45600,45500,5466
20240321,125200,9532860850,45500,45500,45500,45450,307
20240321,125100,9518897850,45450,45350,45500,45350,4873
20240321,125000,9297540100,45400,45400,45400,45350,228
20240321,124900,9287193650,45400,45350,45400,45350,813
20240321,124800,9250307150,45350,45350,45400,45350,223
20240321,124700,9240193850,45350,45300,45350,45300,1641
20240321,124600,9165782850,45300,45300,45350,45300,409
20240321,124500,9147254550,45300,45300,45350,45300,513
20240321,124400,9124015350,45350,45350,45350,45350,134
20240321,124300,9117938450,45350,45300,45350,45300,418
20240321,124200,9098992250,45300,45300,45300,45250,209
20240321,124100,9089524800,45300,45350,45350,45300,296
20240321,124000,9076115950,45300,45400,45400,45250,5347
20240321,123900,8833734750,45400,45400,45400,45350,348
20240321,123800,8817935750,45400,45350,45400,45350,537
20240321,123700,8793579000,45350,45400,45400,45350,614
20240321,123600,8765733050,45350,45400,45400,45350,951
20240321,123500,8722594700,45400,45350,45400,45350,325
20240321,123400,8707851750,45350,45350,45400,45350,62
20240321,123300,8705037450,45400,45400,45400,45350,770
20240321,123200,8670081500,45350,45400,45400,45350,996
20240321,123100,8624878200,45400,45400,45400,45350,385
20240321,123000,8607404250,45350,45400,45400,45350,263
20240321,122900,8595469000,45400,45350,45400,45350,995
20240321,122800,8550336300,45400,45400,45400,45350,202
20240321,122700,8541165900,45400,45400,45400,45350,623
20240321,122600,8512891750,45400,45400,45400,45350,942
20240321,122500,8470130700,45400,45350,45400,45350,43
20240321,122400,8468178600,45350,45350,45400,45350,858
20240321,122300,8429233800,45400,45350,45400,45350,996
20240321,122200,8384020500,45350,45400,45400,45350,184
20240321,122100,8375667450,45350,45350,45400,45350,159
20240321,122000,8368450650,45350,45400,45400,45350,1559
20240321,121900,8297729100,45400,45350,45400,45300,2058
20240321,121800,8204396200,45350,45300,45350,45250,3151
20240321,121700,8061646450,45300,45300,45300,45250,112
20240321,121600,8056574450,45300,45250,45300,45250,174
20240321,121500,8048692950,45300,45300,45300,45250,105
20240321,121400,8043939650,45250,45300,45300,45250,716
20240321,121300,8011507300,45300,45300,45300,45300,331
20240321,121200,7996513000,45300,45300,45300,45250,105
20240321,121100,7991756600,45250,45250,45250,45250,44
20240321,121000,7989765600,45250,45300,45300,45250,24
20240321,120900,7988679400,45300,45250,45300,45250,308
20240321,120800,7974741500,45300,45300,45300,45300,179
20240321,120700,7966632800,45300,45300,45300,45250,336
20240321,120600,7951420750,45300,45300,45300,45300,243
20240321,120500,7940412850,45250,45250,45250,45250,133
20240321,120400,7934394600,45250,45250,45250,45200,174
20240321,120300,7926521200,45250,45250,45300,45250,220
20240321,120200,7916565600,45250,45250,45300,45200,668
20240321,120100,7886339050,45250,45250,45250,45200,710
20240321,120000,7854217950,45200,45200,45250,45200,103
20240321,115900,7849559650,45250,45200,45250,45200,579
20240321,115800,7823373250,45200,45200,45250,45200,335
20240321,115700,7808230050,45200,45250,45250,45200,278
20240321,115600,7795658350,45250,45250,45300,45250,1237
20240321,115500,7739682900,45300,45300,45350,45300,2246
20240321,115400,7637938500,45300,45300,45350,45300,524
20240321,115300,7614196250,45300,45350,45350,45300,83
20240321,115200,7610432600,45350,45300,45350,45250,732
20240321,115100,7577272550,45300,45250,45350,45250,719
20240321,115000,7544703800,45250,45300,45300,45250,229
20240321,114900,7534341450,45300,45250,45300,45250,912
20240321,114800,7493027950,45300,45300,45300,45300,354
20240321,114700,7476991750,45300,45300,45350,45250,596
20240321,114600,7450009850,45300,45300,45350,45300,600
20240321,114500,7422827200,45300,45300,45350,45300,239
20240321,114400,7411996300,45350,45300,45350,45250,1356
20240321,114300,7350567800,45300,45300,45350,45300,1457
20240321,114200,7284561850,45300,45250,45350,45250,1973
20240321,114100,7195191550,45250,45150,45300,45100,10729
20240321,114000,6710058250,45150,45150,45200,45150,699
20240321,113900,6678497400,45200,45150,45200,45150,360
20240321,113800,6662236100,45150,45150,45200,45150,256
20240321,113700,6650673350,45150,45050,45200,45050,4195
20240321,113600,6461376650,45050,45050,45100,45050,858
20240321,113500,6422723000,45050,45050,45100,45050,319
20240321,113400,6408351900,45050,45000,45050,44950,3170
20240321,113300,6265645650,45000,45000,45000,44950,51
20240321,113200,6263350700,44950,45000,45000,44950,75
20240321,113100,6259977350,44950,44950,45000,44950,181
20240321,113000,6251837750,44950,44950,45000,44950,336
20240321,112900,6236725000,45000,44950,45000,44900,284
20240321,112800,6223960400,44950,44900,45000,44900,2551
20240321,112700,6109282850,44900,44950,44950,44900,298
20240321,112600,6095890700,44900,44900,44950,44900,116
20240321,112500,6090681700,44900,44900,44900,44900,56
20240321,112400,6088167300,44900,44950,44950,44900,709
20240321,112300,6056330700,44950,44950,44950,44900,34
20240321,112200,6054803000,44950,44900,44950,44900,328
20240321,112100,6040072900,44950,44950,44950,44900,30
20240321,112000,6038724450,44950,44950,44950,44900,457
20240321,111900,6018182350,44950,44900,44950,44900,24
20240321,111800,6017103600,44950,44900,44950,44900,1109
20240321,111700,5967269100,44900,44900,44950,44900,65
20240321,111600,5964349600,44950,44950,44950,44950,77
20240321,111500,5960888450,44950,44900,44950,44900,124
20240321,111400,5955314700,44900,44950,44950,44900,27
20240321,111300,5954102150,44900,44900,44950,44900,104
20240321,111200,5949428250,44900,44900,44950,44900,1944
20240321,111100,5862132050,44900,44850,44900,44850,41
20240321,111000,5860291600,44850,44900,44900,44850,160
20240321,110900,5853114750,44900,44850,44900,44850,91
20240321,110800,5849032650,44900,44850,44900,44850,83
20240321,110700,5845309100,44900,44900,44900,44900,9
20240321,110600,5844905000,44850,44900,44900,44850,191
20240321,110500,5836335150,44850,44900,44900,44850,607
20240321,110400,5809101350,44900,44900,44900,44900,33
20240321,110300,5807619650,44900,44850,44900,44850,79
20240321,110200,5804075800,44900,44900,44900,44850,363
20240321,110100,5787780450,44900,44900,44900,44900,84
20240321,110000,5784008850,44900,44900,44900,44850,164
20240321,105900,5776647750,44900,44900,44900,44900,263
20240321,105800,5764839050,44850,44900,44900,44850,341
20240321,105700,5749533900,44900,44850,44950,44850,248
20240321,105600,5738398700,44850,44950,44950,44850,768
20240321,105500,5703933550,44950,44900,44950,44900,475
20240321,105400,5682605900,44900,44900,44950,44900,199
20240321,105300,5673670550,44900,44900,44900,44850,1914
20240321,105200,5587732400,44900,44850,44900,44850,303
20240321,105100,5574129700,44850,44900,44950,44850,1354
20240321,105000,5513337450,44950,44950,44950,44900,515
20240321,104900,5490213200,44950,44900,44950,44900,247
20240321,104800,5479122600,44900,44950,44950,44900,771
20240321,104700,5444504150,44950,44950,44950,44950,17
20240321,104600,5443740000,44950,44900,44950,44900,66
20240321,104500,5440773350,44900,44950,44950,44900,59
20240321,104400,5438124150,44950,44950,44950,44900,179
20240321,104300,5430078150,44950,44950,44950,44950,116
20240321,104200,5424863950,44950,44950,44950,44900,132
20240321,104100,5418935100,44900,45000,45000,44900,1529
20240321,104000,5350204950,44950,45000,45000,44950,1255
20240321,103900,5293763650,45000,45000,45000,44950,568
20240321,103800,5268203950,45000,45000,45000,45000,654
20240321,103700,5238773950,45000,44950,45000,44950,83
20240321,103600,5235040200,44950,44950,45000,44950,128
20240321,103500,5229286000,44950,44950,44950,44950,69
20240321,103400,5226184450,44950,44950,45000,44950,213
20240321,103300,5216606550,44950,44950,45000,44950,2027
20240321,103200,5125436500,44950,44950,44950,44950,141
20240321,103100,5119098550,44950,44950,44950,44950,282
20240321,103000,5106422650,45000,44950,45000,44950,392
20240321,102900,5088801600,44950,44900,44950,44900,62
20240321,102800,5086016350,44950,45000,45000,44900,594
20240321,102700,5059317750,44950,44950,45000,44950,1046
20240321,102600,5012297450,44950,44900,44950,44900,792
20240321,102500,4976697100,44900,44900,44900,44900,167
20240321,102400,4969198800,44900,44900,44950,44850,130
20240321,102300,4963361800,44900,44900,44950,44900,489
20240321,102200,4941404600,44900,44900,44900,44900,232
20240321,102100,4930987800,44900,44950,44950,44900,202
20240321,102000,4921915150,44950,45000,45000,44900,220
20240321,101900,4912029300,44950,44900,45000,44850,4018
20240321,101800,4731580500,44900,44900,44900,44850,52
20240321,101700,4729245850,44900,44850,44900,44850,241
20240321,101600,4718436700,44850,44850,44900,44850,87
20240321,101500,4714530800,44850,44850,44850,44800,469
20240321,101400,4693496200,44850,44850,44850,44800,275
20240321,101300,4681162750,44850,44850,44900,44850,389
20240321,101200,4663716050,44850,44850,44850,44800,36
20240321,101100,4662101500,44850,44850,44850,44800,388
20240321,101000,4644704700,44850,44800,44850,44800,319
20240321,100900,4630410250,44800,44800,44800,44750,1158
20240321,100800,4578531900,44800,44800,44800,44750,154
20240321,100700,4571634850,44750,44700,44800,44700,592
20240321,100600,4545140450,44700,44750,44750,44700,368
20240321,100500,4528687600,44750,44750,44800,44700,1153
20240321,100400,4477140950,44800,44800,44800,44700,3394
20240321,100300,4325342450,44800,44800,44800,44750,144
20240321,100200,4318891300,44750,44800,44800,44750,87
20240321,100100,4314997750,44800,44750,44800,44750,22
20240321,100000,4314012550,44750,44750,44800,44700,1094
20240321,095900,4265052800,44750,44750,44750,44750,1640
20240321,095800,4191662800,44750,44800,44800,44750,323
20240321,095700,4177194200,44800,44850,44900,44800,457
20240321,095600,4156706250,44850,44750,44900,44750,2547
20240321,095500,4042524050,44800,44750,44800,44750,86
20240321,095400,4038674800,44750,44700,44800,44700,291
20240321,095300,4025651800,44750,44750,44750,44700,225
20240321,095200,4015583100,44750,44800,44800,44750,215
20240321,095100,4005960400,44800,44750,44800,44750,699
20240321,095000,3974677450,44750,44700,44800,44700,239
20240321,094900,3963982200,44700,44700,44750,44700,478
20240321,094800,3942612700,44700,44700,44700,44650,1294
20240321,094700,3884816700,44700,44700,44700,44650,968
20240321,094600,3841567250,44700,44650,44700,44650,2219
20240321,094500,3742458100,44650,44700,44700,44650,208
20240321,094400,3733163100,44700,44800,44800,44650,3612
20240321,094300,3571641150,44750,44850,44850,44750,3640
20240321,094200,3408573900,44850,44800,44850,44800,208
20240321,094100,3399249550,44850,44850,44850,44800,186
20240321,094000,3390911350,44800,44800,44850,44800,173
20240321,093900,3383157050,44850,44850,44850,44800,630
20240321,093800,3354931050,44800,44800,44850,44800,170
20240321,093700,3347311800,44800,44850,44850,44800,706
20240321,093600,3315674350,44800,44900,44900,44800,1728
20240321,093500,3238165300,44850,44900,44950,44850,3168
20240321,093400,3095950950,44900,44900,44950,44900,288
20240321,093300,3083010150,44900,44950,44950,44900,738
20240321,093200,3049873200,44900,44950,44950,44900,121
20240321,093100,3044434650,44900,44950,44950,44900,150
20240321,093000,3037698850,44900,44950,44950,44900,912
20240321,092900,2996749150,44900,44950,44950,44900,419
20240321,092800,2977928750,44950,45000,45000,44900,594
20240321,092700,2951221050,45000,44900,45000,44850,1820
20240321,092600,2869428600,44900,44900,44950,44900,915
20240321,092500,2828345000,44900,44900,44950,44900,1195
20240321,092400,2774688750,44900,44900,44950,44850,1448
20240321,092300,2709704200,44900,44900,44950,44900,2247
20240321,092200,2608810550,44900,44950,44950,44900,909
20240321,092100,2567987600,44950,44950,44950,44900,390
20240321,092000,2550464250,44950,44950,45000,44950,810
20240321,091900,2514049050,44950,45000,45000,44950,1434
20240321,091800,2449585250,45000,44850,45000,44850,952
20240321,091700,2406806750,44850,44800,44850,44750,1116
20240321,091600,2356781600,44800,44750,44800,44750,423
20240321,091500,2337839850,44750,44750,44750,44750,403
20240321,091400,2319805600,44750,44700,44750,44700,754
20240321,091300,2286073300,44700,44750,44750,44650,4957
20240321,091200,2064513650,44750,44750,44750,44750,2208
20240321,091100,1965705650,44750,44800,44800,44700,2230
20240321,091000,1865897500,44800,44900,45000,44800,5470
20240321,090900,1620582400,44900,45000,45050,44850,2840
20240321,090800,1492828850,45000,44900,45050,44850,1979
20240321,090700,1403868650,44900,44950,44950,44750,3877
20240321,090600,1229973300,44950,45000,45050,44950,1324
20240321,090500,1170407550,44950,45100,45100,44950,3515
20240321,090400,1012234400,45050,45100,45150,45050,4091
20240321,090300,827789100,45100,45000,45100,45000,2651
20240321,090200,708445550,45050,45050,45100,45000,1976
20240321,090100,619451150,45000,45100,45150,45000,5122
20240321,090000,388592800,45100,45200,45250,45050,7918