KissMeData/091120/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,195900,3759312800,33050,33050,33050,33050,2041
20240321,195800,3759312800,33050,33050,33050,33050,0
20240321,195700,3759312800,33050,33050,33050,33050,0
20240321,195600,3759312800,33050,33050,33050,33050,0
20240321,195500,3759312800,33050,33050,33050,33050,0
20240321,195400,3759312800,33050,33050,33050,33050,0
20240321,195300,3759312800,33050,33050,33050,33050,0
20240321,195200,3759312800,33050,33050,33050,33050,0
20240321,195100,3759312800,33050,33050,33050,33050,0
20240321,195000,3759312800,33050,33050,33050,33050,0
20240321,194900,3759312800,33050,33050,33050,33050,0
20240321,194800,3759312800,33050,33050,33050,33050,0
20240321,194700,3759312800,33050,33050,33050,33050,0
20240321,194600,3759312800,33050,33050,33050,33050,0
20240321,194500,3759312800,33050,33050,33050,33050,0
20240321,194400,3759312800,33050,33050,33050,33050,0
20240321,194300,3759312800,33050,33050,33050,33050,0
20240321,194200,3759312800,33050,33050,33050,33050,0
20240321,194100,3759312800,33050,33050,33050,33050,0
20240321,194000,3759312800,33050,33050,33050,33050,0
20240321,193900,3759312800,33050,33050,33050,33050,0
20240321,193800,3759312800,33050,33050,33050,33050,0
20240321,193700,3759312800,33050,33050,33050,33050,0
20240321,193600,3759312800,33050,33050,33050,33050,0
20240321,193500,3759312800,33050,33050,33050,33050,0
20240321,193400,3759312800,33050,33050,33050,33050,0
20240321,193300,3759312800,33050,33050,33050,33050,0
20240321,193200,3759312800,33050,33050,33050,33050,0
20240321,193100,3759312800,33050,33050,33050,33050,0
20240321,193000,3759312800,33050,33050,33050,33050,0
20240321,192900,3759312800,33050,33050,33050,33050,2041
20240321,192800,3759312800,33050,33050,33050,33050,0
20240321,192700,3759312800,33050,33050,33050,33050,0
20240321,192600,3759312800,33050,33050,33050,33050,0
20240321,192500,3759312800,33050,33050,33050,33050,0
20240321,192400,3759312800,33050,33050,33050,33050,0
20240321,192300,3759312800,33050,33050,33050,33050,0
20240321,192200,3759312800,33050,33050,33050,33050,0
20240321,192100,3759312800,33050,33050,33050,33050,0
20240321,192000,3759312800,33050,33050,33050,33050,0
20240321,191900,3759312800,33050,33050,33050,33050,0
20240321,191800,3759312800,33050,33050,33050,33050,0
20240321,191700,3759312800,33050,33050,33050,33050,0
20240321,191600,3759312800,33050,33050,33050,33050,0
20240321,191500,3759312800,33050,33050,33050,33050,0
20240321,191400,3759312800,33050,33050,33050,33050,0
20240321,191300,3759312800,33050,33050,33050,33050,0
20240321,191200,3759312800,33050,33050,33050,33050,0
20240321,191100,3759312800,33050,33050,33050,33050,0
20240321,191000,3759312800,33050,33050,33050,33050,0
20240321,190900,3759312800,33050,33050,33050,33050,0
20240321,190800,3759312800,33050,33050,33050,33050,0
20240321,190700,3759312800,33050,33050,33050,33050,0
20240321,190600,3759312800,33050,33050,33050,33050,0
20240321,190500,3759312800,33050,33050,33050,33050,0
20240321,190400,3759312800,33050,33050,33050,33050,0
20240321,190300,3759312800,33050,33050,33050,33050,0
20240321,190200,3759312800,33050,33050,33050,33050,0
20240321,190100,3759312800,33050,33050,33050,33050,0
20240321,190000,3759312800,33050,33050,33050,33050,0
20240321,185900,3759312800,33050,33050,33050,33050,2041
20240321,185800,3759312800,33050,33050,33050,33050,0
20240321,185700,3759312800,33050,33050,33050,33050,0
20240321,185600,3759312800,33050,33050,33050,33050,0
20240321,185500,3759312800,33050,33050,33050,33050,0
20240321,185400,3759312800,33050,33050,33050,33050,0
20240321,185300,3759312800,33050,33050,33050,33050,0
20240321,185200,3759312800,33050,33050,33050,33050,0
20240321,185100,3759312800,33050,33050,33050,33050,0
20240321,185000,3759312800,33050,33050,33050,33050,0
20240321,184900,3759312800,33050,33050,33050,33050,0
20240321,184800,3759312800,33050,33050,33050,33050,0
20240321,184700,3759312800,33050,33050,33050,33050,0
20240321,184600,3759312800,33050,33050,33050,33050,0
20240321,184500,3759312800,33050,33050,33050,33050,0
20240321,184400,3759312800,33050,33050,33050,33050,0
20240321,184300,3759312800,33050,33050,33050,33050,0
20240321,184200,3759312800,33050,33050,33050,33050,0
20240321,184100,3759312800,33050,33050,33050,33050,0
20240321,184000,3759312800,33050,33050,33050,33050,0
20240321,183900,3759312800,33050,33050,33050,33050,0
20240321,183800,3759312800,33050,33050,33050,33050,0
20240321,183700,3759312800,33050,33050,33050,33050,0
20240321,183600,3759312800,33050,33050,33050,33050,0
20240321,183500,3759312800,33050,33050,33050,33050,0
20240321,183400,3759312800,33050,33050,33050,33050,0
20240321,183300,3759312800,33050,33050,33050,33050,0
20240321,183200,3759312800,33050,33050,33050,33050,0
20240321,183100,3759312800,33050,33050,33050,33050,0
20240321,183000,3759312800,33050,33050,33050,33050,0
20240321,182900,3759312800,33050,33050,33050,33050,2041
20240321,182800,3759312800,33050,33050,33050,33050,0
20240321,182700,3759312800,33050,33050,33050,33050,0
20240321,182600,3759312800,33050,33050,33050,33050,0
20240321,182500,3759312800,33050,33050,33050,33050,0
20240321,182400,3759312800,33050,33050,33050,33050,0
20240321,182300,3759312800,33050,33050,33050,33050,0
20240321,182200,3759312800,33050,33050,33050,33050,0
20240321,182100,3759312800,33050,33050,33050,33050,0
20240321,182000,3759312800,33050,33050,33050,33050,0
20240321,181900,3759312800,33050,33050,33050,33050,0
20240321,181800,3759312800,33050,33050,33050,33050,0
20240321,181700,3759312800,33050,33050,33050,33050,0
20240321,181600,3759312800,33050,33050,33050,33050,0
20240321,181500,3759312800,33050,33050,33050,33050,0
20240321,181400,3759312800,33050,33050,33050,33050,0
20240321,181300,3759312800,33050,33050,33050,33050,0
20240321,181200,3759312800,33050,33050,33050,33050,0
20240321,181100,3759312800,33050,33050,33050,33050,0
20240321,181000,3759312800,33050,33050,33050,33050,0
20240321,180900,3759312800,33050,33050,33050,33050,0
20240321,180800,3759312800,33050,33050,33050,33050,0
20240321,180700,3759312800,33050,33050,33050,33050,0
20240321,180600,3759312800,33050,33050,33050,33050,0
20240321,180500,3759312800,33050,33050,33050,33050,0
20240321,180400,3759312800,33050,33050,33050,33050,0
20240321,180300,3759312800,33050,33050,33050,33050,0
20240321,180200,3759312800,33050,33050,33050,33050,0
20240321,180100,3759312800,33050,33050,33050,33050,0
20240321,180000,3759312800,33050,33050,33050,33050,0
20240321,175900,3759312800,33050,33050,33050,33050,2041
20240321,175800,3759312800,33050,33050,33050,33050,0
20240321,175700,3759312800,33050,33050,33050,33050,0
20240321,175600,3759312800,33050,33050,33050,33050,0
20240321,175500,3759312800,33050,33050,33050,33050,0
20240321,175400,3759312800,33050,33050,33050,33050,0
20240321,175300,3759312800,33050,33050,33050,33050,0
20240321,175200,3759312800,33050,33050,33050,33050,0
20240321,175100,3759312800,33050,33050,33050,33050,0
20240321,175000,3759312800,33050,33050,33050,33050,0
20240321,174900,3759312800,33050,33050,33050,33050,0
20240321,174800,3759312800,33050,33050,33050,33050,0
20240321,174700,3759312800,33050,33050,33050,33050,0
20240321,174600,3759312800,33050,33050,33050,33050,0
20240321,174500,3759312800,33050,33050,33050,33050,0
20240321,174400,3759312800,33050,33050,33050,33050,0
20240321,174300,3759312800,33050,33050,33050,33050,0
20240321,174200,3759312800,33050,33050,33050,33050,0
20240321,174100,3759312800,33050,33050,33050,33050,0
20240321,174000,3759312800,33050,33050,33050,33050,0
20240321,173900,3759312800,33050,33050,33050,33050,0
20240321,173800,3759312800,33050,33050,33050,33050,0
20240321,173700,3759312800,33050,33050,33050,33050,0
20240321,173600,3759312800,33050,33050,33050,33050,0
20240321,173500,3759312800,33050,33050,33050,33050,0
20240321,173400,3759312800,33050,33050,33050,33050,0
20240321,173300,3759312800,33050,33050,33050,33050,0
20240321,173200,3759312800,33050,33050,33050,33050,0
20240321,173100,3759312800,33050,33050,33050,33050,0
20240321,173000,3759312800,33050,33050,33050,33050,0
20240321,172900,3759312800,33050,33050,33050,33050,2041
20240321,172800,3759312800,33050,33050,33050,33050,0
20240321,172700,3759312800,33050,33050,33050,33050,0
20240321,172600,3759312800,33050,33050,33050,33050,0
20240321,172500,3759312800,33050,33050,33050,33050,0
20240321,172400,3759312800,33050,33050,33050,33050,0
20240321,172300,3759312800,33050,33050,33050,33050,0
20240321,172200,3759312800,33050,33050,33050,33050,0
20240321,172100,3759312800,33050,33050,33050,33050,0
20240321,172000,3759312800,33050,33050,33050,33050,0
20240321,171900,3759312800,33050,33050,33050,33050,0
20240321,171800,3759312800,33050,33050,33050,33050,0
20240321,171700,3759312800,33050,33050,33050,33050,0
20240321,171600,3759312800,33050,33050,33050,33050,0
20240321,171500,3759312800,33050,33050,33050,33050,0
20240321,171400,3759312800,33050,33050,33050,33050,0
20240321,171300,3759312800,33050,33050,33050,33050,0
20240321,171200,3759312800,33050,33050,33050,33050,0
20240321,171100,3759312800,33050,33050,33050,33050,0
20240321,171000,3759312800,33050,33050,33050,33050,0
20240321,170900,3759312800,33050,33050,33050,33050,0
20240321,170800,3759312800,33050,33050,33050,33050,0
20240321,170700,3759312800,33050,33050,33050,33050,0
20240321,170600,3759312800,33050,33050,33050,33050,0
20240321,170500,3759312800,33050,33050,33050,33050,0
20240321,170400,3759312800,33050,33050,33050,33050,0
20240321,170300,3759312800,33050,33050,33050,33050,0
20240321,170200,3759312800,33050,33050,33050,33050,0
20240321,170100,3759312800,33050,33050,33050,33050,0
20240321,170000,3759312800,33050,33050,33050,33050,0
20240321,165900,3759312800,33050,33050,33050,33050,2041
20240321,165800,3759312800,33050,33050,33050,33050,0
20240321,165700,3759312800,33050,33050,33050,33050,0
20240321,165600,3759312800,33050,33050,33050,33050,0
20240321,165500,3759312800,33050,33050,33050,33050,0
20240321,165400,3759312800,33050,33050,33050,33050,0
20240321,165300,3759312800,33050,33050,33050,33050,0
20240321,165200,3759312800,33050,33050,33050,33050,0
20240321,165100,3759312800,33050,33050,33050,33050,0
20240321,165000,3759312800,33050,33050,33050,33050,0
20240321,164900,3759312800,33050,33050,33050,33050,0
20240321,164800,3759312800,33050,33050,33050,33050,0
20240321,164700,3759312800,33050,33050,33050,33050,0
20240321,164600,3759312800,33050,33050,33050,33050,0
20240321,164500,3759312800,33050,33050,33050,33050,0
20240321,164400,3759312800,33050,33050,33050,33050,0
20240321,164300,3759312800,33050,33050,33050,33050,0
20240321,164200,3759312800,33050,33050,33050,33050,0
20240321,164100,3759312800,33050,33050,33050,33050,0
20240321,164000,3759312800,33050,33050,33050,33050,0
20240321,163900,3759312800,33050,33050,33050,33050,0
20240321,163800,3759312800,33050,33050,33050,33050,0
20240321,163700,3759312800,33050,33050,33050,33050,0
20240321,163600,3759312800,33050,33050,33050,33050,0
20240321,163500,3759312800,33050,33050,33050,33050,0
20240321,163400,3759312800,33050,33050,33050,33050,0
20240321,163300,3759312800,33050,33050,33050,33050,0
20240321,163200,3759312800,33050,33050,33050,33050,0
20240321,163100,3759312800,33050,33050,33050,33050,0
20240321,163000,3759312800,33050,33050,33050,33050,0
20240321,162900,3759312800,33050,33050,33050,33050,2041
20240321,162800,3759312800,33050,33050,33050,33050,0
20240321,162700,3759312800,33050,33050,33050,33050,0
20240321,162600,3759312800,33050,33050,33050,33050,0
20240321,162500,3759312800,33050,33050,33050,33050,0
20240321,162400,3759312800,33050,33050,33050,33050,0
20240321,162300,3759312800,33050,33050,33050,33050,0
20240321,162200,3759312800,33050,33050,33050,33050,0
20240321,162100,3759312800,33050,33050,33050,33050,0
20240321,162000,3759312800,33050,33050,33050,33050,0
20240321,161900,3759312800,33050,33050,33050,33050,0
20240321,161800,3759312800,33050,33050,33050,33050,0
20240321,161700,3759312800,33050,33050,33050,33050,0
20240321,161600,3759312800,33050,33050,33050,33050,0
20240321,161500,3759312800,33050,33050,33050,33050,0
20240321,161400,3759312800,33050,33050,33050,33050,0
20240321,161300,3759312800,33050,33050,33050,33050,0
20240321,161200,3759312800,33050,33050,33050,33050,0
20240321,161100,3759312800,33050,33050,33050,33050,0
20240321,161000,3759312800,33050,33050,33050,33050,0
20240321,160900,3759312800,33050,33050,33050,33050,0
20240321,160800,3759312800,33050,33050,33050,33050,0
20240321,160700,3759312800,33050,33050,33050,33050,0
20240321,160600,3759312800,33050,33050,33050,33050,0
20240321,160500,3759312800,33050,33050,33050,33050,0
20240321,160400,3759312800,33050,33050,33050,33050,0
20240321,160300,3759312800,33050,33050,33050,33050,0
20240321,160200,3759312800,33050,33050,33050,33050,0
20240321,160100,3759312800,33050,33050,33050,33050,0
20240321,160000,3759312800,33050,33050,33050,33050,0
20240321,155900,3759312800,33050,33050,33050,33050,2041
20240321,155800,3759312800,33050,33050,33050,33050,0
20240321,155700,3759312800,33050,33050,33050,33050,0
20240321,155600,3759312800,33050,33050,33050,33050,0
20240321,155500,3759312800,33050,33050,33050,33050,0
20240321,155400,3759312800,33050,33050,33050,33050,0
20240321,155300,3759312800,33050,33050,33050,33050,0
20240321,155200,3759312800,33050,33050,33050,33050,0
20240321,155100,3759312800,33050,33050,33050,33050,0
20240321,155000,3759312800,33050,33050,33050,33050,0
20240321,154900,3759312800,33050,33050,33050,33050,0
20240321,154800,3759312800,33050,33050,33050,33050,0
20240321,154700,3759312800,33050,33050,33050,33050,0
20240321,154600,3759312800,33050,33050,33050,33050,0
20240321,154500,3759312800,33050,33050,33050,33050,0
20240321,154400,3759312800,33050,33050,33050,33050,0
20240321,154300,3759312800,33050,33050,33050,33050,0
20240321,154200,3759312800,33050,33050,33050,33050,0
20240321,154100,3759312800,33050,33050,33050,33050,0
20240321,154000,3759312800,33050,33050,33050,33050,0
20240321,153900,3759312800,33050,33050,33050,33050,0
20240321,153800,3759312800,33050,33050,33050,33050,0
20240321,153700,3759312800,33050,33050,33050,33050,0
20240321,153600,3759312800,33050,33050,33050,33050,0
20240321,153500,3759312800,33050,33050,33050,33050,0
20240321,153400,3759312800,33050,33050,33050,33050,0
20240321,153300,3759312800,33050,33050,33050,33050,0
20240321,153200,3759312800,33050,33050,33050,33050,0
20240321,153100,3759312800,33050,33050,33050,33050,0
20240321,153000,3759312800,33050,33050,33050,33050,2041
20240321,152900,3691857750,33150,33150,33150,33150,0
20240321,152800,3691857750,33150,33150,33150,33150,0
20240321,152700,3691857750,33150,33150,33150,33150,0
20240321,152600,3691857750,33150,33150,33150,33150,0
20240321,152500,3691857750,33150,33150,33150,33150,0
20240321,152400,3691857750,33150,33150,33150,33150,0
20240321,152300,3691857750,33150,33150,33150,33150,0
20240321,152200,3691857750,33150,33150,33150,33150,0
20240321,152100,3691857750,33150,33150,33150,33150,0
20240321,152000,3691857750,33150,33150,33150,33150,0
20240321,151900,3691857750,33150,33150,33150,33100,221
20240321,151800,3684534100,33150,33150,33150,33100,857
20240321,151700,3656165100,33150,33150,33150,33150,126
20240321,151600,3651988200,33150,33150,33150,33100,646
20240321,151500,3630602150,33150,33150,33150,33100,154
20240321,151400,3625504600,33150,33150,33150,33100,822
20240321,151300,3598285950,33200,33200,33200,33200,2
20240321,151200,3598219550,33200,33150,33200,33150,206
20240321,151100,3591390500,33150,33100,33150,33100,799
20240321,151000,3564934900,33100,33150,33150,33100,212
20240321,150900,3557907200,33150,33150,33150,33100,217
20240321,150800,3550723700,33100,33150,33150,33100,651
20240321,150700,3529175550,33150,33150,33150,33100,420
20240321,150600,3515260950,33150,33150,33150,33150,229
20240321,150500,3507669600,33150,33150,33150,33150,1028
20240321,150400,3473591400,33150,33150,33150,33150,112
20240321,150300,3469878600,33200,33200,33200,33150,379
20240321,150200,3457314300,33200,33200,33200,33200,0
20240321,150100,3457314300,33200,33200,33200,33150,37
20240321,150000,3456087450,33150,33150,33150,33150,34
20240321,145900,3454960350,33200,33200,33200,33200,10
20240321,145800,3454628350,33200,33200,33200,33200,30
20240321,145700,3453632350,33150,33200,33200,33150,664
20240321,145600,3431620600,33200,33150,33200,33150,7
20240321,145500,3431388300,33150,33150,33150,33150,16
20240321,145400,3430857900,33200,33200,33200,33200,249
20240321,145300,3422591100,33200,33250,33250,33200,307
20240321,145200,3412398350,33250,33250,33250,33250,5
20240321,145100,3412232100,33250,33250,33250,33250,4
20240321,145000,3412099100,33250,33250,33250,33250,17
20240321,144900,3411533850,33200,33150,33200,33150,804
20240321,144800,3384861050,33150,33150,33150,33150,6
20240321,144700,3384662150,33150,33150,33150,33150,34
20240321,144600,3383535050,33150,33200,33200,33150,48
20240321,144500,3381943450,33200,33200,33200,33200,13
20240321,144400,3381511850,33200,33200,33200,33200,11
20240321,144300,3381146650,33200,33200,33200,33200,0
20240321,144200,3381146650,33200,33150,33200,33150,283
20240321,144100,3371762950,33150,33150,33150,33150,0
20240321,144000,3371762950,33150,33150,33150,33150,100
20240321,143900,3368447950,33150,33150,33150,33150,69
20240321,143800,3366160600,33150,33150,33150,33150,368
20240321,143700,3353961400,33200,33200,33200,33200,12
20240321,143600,3353563000,33200,33200,33200,33200,166
20240321,143500,3348051800,33200,33200,33200,33200,0
20240321,143400,3348051800,33200,33200,33200,33200,81
20240321,143300,3345362600,33200,33200,33200,33200,50
20240321,143200,3343702600,33200,33200,33200,33200,1
20240321,143100,3343669400,33200,33200,33200,33200,150
20240321,143000,3338689400,33250,33250,33250,33250,56
20240321,142900,3336827400,33200,33200,33200,33200,130
20240321,142800,3332511400,33200,33200,33200,33200,39
20240321,142700,3331216600,33200,33200,33200,33200,160
20240321,142600,3325904600,33200,33200,33200,33200,110
20240321,142500,3322252600,33200,33200,33200,33200,0
20240321,142400,3322252600,33200,33200,33200,33200,0
20240321,142300,3322252600,33200,33200,33200,33200,0
20240321,142200,3322252600,33200,33200,33200,33200,10
20240321,142100,3321920600,33200,33200,33200,33200,41
20240321,142000,3320559400,33200,33200,33200,33150,54
20240321,141900,3318767100,33150,33150,33150,33150,0
20240321,141800,3318767100,33150,33200,33200,33150,150
20240321,141700,3313787150,33250,33250,33250,33250,30
20240321,141600,3312789650,33200,33200,33200,33200,339
20240321,141500,3301534850,33200,33200,33200,33200,0
20240321,141400,3301534850,33200,33250,33250,33200,61
20240321,141300,3299509300,33250,33250,33250,33150,244
20240321,141200,3291417350,33250,33250,33250,33250,15
20240321,141100,3290918600,33250,33200,33250,33200,10
20240321,141000,3290586150,33250,33250,33250,33250,7
20240321,140900,3290353400,33250,33150,33250,33150,455
20240321,140800,3275245300,33150,33150,33150,33150,110
20240321,140700,3271598800,33150,33150,33150,33150,48
20240321,140600,3270007600,33150,33150,33150,33150,0
20240321,140500,3270007600,33150,33150,33150,33150,0
20240321,140400,3270007600,33150,33150,33150,33150,300
20240321,140300,3260062600,33200,33200,33200,33200,152
20240321,140200,3255016200,33150,33250,33250,33150,9
20240321,140100,3254717700,33200,33200,33200,33200,13
20240321,140000,3254286100,33200,33200,33200,33150,71
20240321,135900,3251931900,33150,33200,33200,33150,34
20240321,135800,3250803200,33150,33250,33250,33150,272
20240321,135700,3241782750,33250,33200,33250,33200,334
20240321,135600,3230679050,33150,33150,33150,33150,0
20240321,135500,3230679050,33150,33150,33200,33150,101
20240321,135400,3227328000,33150,33150,33150,33150,0
20240321,135300,3227328000,33150,33150,33150,33150,30
20240321,135200,3226333500,33150,33200,33200,33150,500
20240321,135100,3209753100,33200,33200,33200,33200,133
20240321,135000,3205337500,33150,33150,33150,33150,0
20240321,134900,3205337500,33150,33200,33200,33150,200
20240321,134800,3198702450,33200,33150,33200,33150,400
20240321,134700,3185432200,33150,33100,33150,33100,202
20240321,134600,3178736000,33100,33100,33100,33100,0
20240321,134500,3178736000,33100,33100,33100,33050,1035
20240321,134400,3144499100,33100,33300,33300,33050,6698
20240321,134300,2922411750,33300,33300,33300,33300,4
20240321,134200,2922278550,33300,33300,33300,33300,702
20240321,134100,2898901950,33300,33300,33300,33300,960
20240321,134000,2866933950,33350,33350,33350,33350,0
20240321,133900,2866933950,33350,33350,33350,33350,32
20240321,133800,2865866750,33350,33350,33350,33350,33
20240321,133700,2864766200,33350,33350,33350,33350,0
20240321,133600,2864766200,33350,33350,33350,33350,15
20240321,133500,2864265950,33400,33400,33400,33400,0
20240321,133400,2864265950,33400,33400,33400,33400,10
20240321,133300,2863931950,33400,33400,33400,33400,8
20240321,133200,2863664750,33400,33400,33400,33350,734
20240321,133100,2839184550,33400,33400,33400,33400,291
20240321,133000,2829465150,33400,33400,33400,33400,17
20240321,132900,2828897350,33500,33500,33500,33500,0
20240321,132800,2828897350,33500,33400,33500,33400,51
20240321,132700,2827190850,33450,33500,33500,33450,62
20240321,132600,2825115450,33500,33500,33500,33500,0
20240321,132500,2825115450,33500,33450,33500,33450,1101
20240321,132400,2788284450,33450,33400,33450,33400,51
20240321,132300,2786581000,33350,33400,33400,33350,23
20240321,132200,2785813850,33400,33400,33400,33400,100
20240321,132100,2782473850,33400,33400,33400,33400,0
20240321,132000,2782473850,33400,33400,33400,33400,132
20240321,131900,2778065050,33300,33300,33300,33300,0
20240321,131800,2778065050,33300,33300,33300,33300,0
20240321,131700,2778065050,33300,33350,33350,33300,272
20240321,131600,2768999500,33300,33300,33300,33300,0
20240321,131500,2768999500,33300,33300,33300,33300,88
20240321,131400,2766069100,33400,33400,33400,33400,6
20240321,131300,2765868700,33400,33400,33400,33400,37
20240321,131200,2764632900,33400,33400,33400,33400,11
20240321,131100,2764265500,33400,33300,33400,33300,133
20240321,131000,2759833300,33400,33300,33400,33300,39
20240321,130900,2758531300,33300,33300,33300,33300,0
20240321,130800,2758531300,33300,33300,33300,33300,150
20240321,130700,2753536300,33300,33350,33350,33300,370
20240321,130600,2741215050,33350,33350,33350,33350,486
20240321,130500,2725006950,33350,33350,33350,33350,5
20240321,130400,2724840200,33350,33350,33350,33350,9
20240321,130300,2724540050,33350,33350,33350,33350,0
20240321,130200,2724540050,33350,33300,33350,33300,2
20240321,130100,2724473400,33300,33400,33400,33300,380
20240321,130000,2711810200,33350,33350,33350,33350,29
20240321,125900,2710843050,33350,33350,33350,33350,2
20240321,125800,2710776350,33400,33400,33400,33400,25
20240321,125700,2709941350,33400,33400,33400,33400,44
20240321,125600,2708471750,33400,33400,33400,33350,249
20240321,125500,2700158600,33400,33300,33400,33300,346
20240321,125400,2688605500,33400,33400,33400,33400,120
20240321,125300,2684597500,33400,33400,33400,33400,87
20240321,125200,2681691700,33400,33400,33400,33300,1571
20240321,125100,2629301650,33400,33400,33400,33400,2
20240321,125000,2629234850,33400,33400,33400,33400,8
20240321,124900,2628967650,33400,33400,33400,33400,7
20240321,124800,2628733850,33400,33400,33400,33400,0
20240321,124700,2628733850,33400,33400,33400,33400,201
20240321,124600,2622020450,33400,33400,33400,33400,0
20240321,124500,2622020450,33400,33400,33400,33400,11
20240321,124400,2621653050,33400,33400,33400,33400,0
20240321,124300,2621653050,33400,33350,33400,33350,23
20240321,124200,2620885850,33350,33350,33350,33350,0
20240321,124100,2620885850,33350,33350,33350,33350,0
20240321,124000,2620885850,33350,33300,33350,33300,6
20240321,123900,2620686000,33300,33300,33300,33300,0
20240321,123800,2620686000,33300,33350,33350,33300,258
20240321,123700,2612092450,33350,33350,33350,33350,1
20240321,123600,2612059100,33350,33350,33350,33350,0
20240321,123500,2612059100,33350,33350,33350,33350,32
20240321,123400,2610991900,33300,33300,33300,33300,0
20240321,123300,2610991900,33300,33300,33300,33300,1000
20240321,123200,2577691900,33300,33300,33300,33300,42
20240321,123100,2576293300,33350,33350,33350,33350,74
20240321,123000,2573825400,33350,33350,33350,33350,1
20240321,122900,2573792050,33400,33400,33400,33400,100
20240321,122800,2570452050,33400,33400,33400,33400,0
20240321,122700,2570452050,33400,33400,33400,33400,0
20240321,122600,2570452050,33400,33400,33400,33400,72
20240321,122500,2568047250,33300,33350,33350,33300,512
20240321,122400,2550997500,33300,33300,33300,33300,0
20240321,122300,2550997500,33300,33350,33350,33300,309
20240321,122200,2540692950,33350,33400,33400,33350,283
20240321,122100,2531254850,33400,33400,33400,33350,108
20240321,122000,2527652800,33400,33400,33400,33400,0
20240321,121900,2527652800,33400,33400,33400,33400,97
20240321,121800,2524413000,33450,33450,33450,33450,1044
20240321,121700,2489491200,33400,33400,33400,33400,0
20240321,121600,2489491200,33400,33400,33400,33400,41
20240321,121500,2488121800,33400,33400,33400,33400,1230
20240321,121400,2447039800,33450,33450,33450,33450,18
20240321,121300,2446437700,33400,33400,33400,33400,0
20240321,121200,2446437700,33400,33400,33400,33400,0
20240321,121100,2446437700,33400,33400,33400,33400,0
20240321,121000,2446437700,33400,33400,33400,33400,0
20240321,120900,2446437700,33400,33400,33400,33400,5
20240321,120800,2446270700,33400,33400,33400,33400,0
20240321,120700,2446270700,33400,33400,33400,33400,0
20240321,120600,2446270700,33400,33400,33400,33350,373
20240321,120500,2433812550,33400,33400,33400,33400,0
20240321,120400,2433812550,33400,33300,33400,33300,59
20240321,120300,2431847250,33300,33400,33400,33300,101
20240321,120200,2428482350,33300,33350,33350,33300,339
20240321,120100,2417180750,33350,33350,33350,33350,263
20240321,120000,2408409700,33350,33350,33350,33350,425
20240321,115900,2394235950,33350,33350,33350,33350,29
20240321,115800,2393268800,33400,33350,33400,33350,109
20240321,115700,2389632950,33350,33350,33350,33350,0
20240321,115600,2389632950,33350,33350,33350,33350,153
20240321,115500,2384530400,33350,33350,33400,33350,37
20240321,115400,2383296250,33400,33400,33400,33400,20
20240321,115300,2382628250,33400,33400,33400,33400,13
20240321,115200,2382194050,33400,33400,33400,33400,490
20240321,115100,2365828050,33400,33400,33400,33400,79
20240321,115000,2363189450,33400,33450,33450,33400,505
20240321,114900,2346322250,33450,33450,33450,33400,1263
20240321,114800,2304077400,33400,33400,33400,33400,20
20240321,114700,2303409400,33400,33400,33400,33400,5
20240321,114600,2303242400,33400,33400,33400,33400,1
20240321,114500,2303209000,33400,33400,33400,33400,65
20240321,114400,2301038000,33400,33400,33400,33400,116
20240321,114300,2297163600,33400,33400,33400,33400,133
20240321,114200,2292721400,33350,33350,33350,33350,5
20240321,114100,2292554650,33400,33450,33450,33400,162
20240321,114000,2287139150,33450,33450,33450,33450,8
20240321,113900,2286871550,33400,33400,33400,33400,0
20240321,113800,2286871550,33400,33400,33400,33400,353
20240321,113700,2275081350,33350,33350,33350,33350,1
20240321,113600,2275048000,33350,33350,33350,33350,2
20240321,113500,2274981300,33350,33400,33400,33350,36
20240321,113400,2273780550,33350,33350,33350,33350,0
20240321,113300,2273780550,33350,33350,33350,33350,0
20240321,113200,2273780550,33350,33350,33350,33350,0
20240321,113100,2273780550,33350,33300,33350,33300,381
20240321,113000,2261074300,33300,33350,33350,33300,69
20240321,112900,2258776100,33250,33250,33250,33250,1
20240321,112800,2258742850,33300,33300,33300,33250,239
20240321,112700,2250792800,33300,33300,33300,33300,76
20240321,112600,2248262000,33300,33300,33300,33300,274
20240321,112500,2239137800,33300,33300,33300,33300,19
20240321,112400,2238505100,33300,33350,33350,33300,170
20240321,112300,2232844050,33350,33350,33350,33350,0
20240321,112200,2232844050,33350,33350,33350,33350,63
20240321,112100,2230743000,33350,33350,33350,33350,6
20240321,112000,2230542900,33350,33350,33350,33350,184
20240321,111900,2224406500,33350,33350,33350,33350,142
20240321,111800,2219670800,33350,33350,33350,33350,58
20240321,111700,2217736500,33350,33400,33400,33350,157
20240321,111600,2212500500,33400,33400,33400,33400,1
20240321,111500,2212467100,33400,33400,33400,33400,0
20240321,111400,2212467100,33400,33400,33400,33400,3
20240321,111300,2212366900,33400,33400,33400,33400,69
20240321,111200,2210062300,33400,33400,33400,33400,5
20240321,111100,2209895300,33400,33450,33450,33400,57
20240321,111000,2207989650,33400,33400,33400,33400,0
20240321,110900,2207989650,33400,33400,33400,33400,150
20240321,110800,2202979650,33400,33400,33400,33400,41
20240321,110700,2201610250,33350,33350,33400,33350,218
20240321,110600,2194336150,33350,33350,33350,33350,181
20240321,110500,2188299800,33350,33350,33350,33350,0
20240321,110400,2188299800,33350,33350,33350,33350,105
20240321,110300,2184798050,33350,33400,33400,33350,155
20240321,110200,2179628300,33400,33400,33400,33400,563
20240321,110100,2160824100,33400,33450,33450,33400,230
20240321,110000,2153140600,33500,33500,33500,33450,6377
20240321,105900,1939524150,33500,33500,33500,33500,30
20240321,105800,1938519150,33500,33500,33550,33500,302
20240321,105700,1928402100,33500,33500,33550,33500,80
20240321,105600,1925720650,33500,33500,33500,33500,115
20240321,105500,1921868150,33500,33500,33550,33500,73
20240321,105400,1919422150,33600,33600,33600,33600,313
20240321,105300,1908905350,33600,33550,33600,33550,12
20240321,105200,1908502650,33550,33550,33550,33500,111
20240321,105100,1904778900,33550,33550,33550,33550,20
20240321,105000,1904107900,33550,33550,33550,33550,97
20240321,104900,1900853550,33550,33550,33550,33550,0
20240321,104800,1900853550,33550,33550,33600,33550,56
20240321,104700,1898974650,33550,33550,33550,33550,432
20240321,104600,1884481050,33500,33500,33500,33500,82
20240321,104500,1881734050,33500,33500,33500,33500,0
20240321,104400,1881734050,33500,33550,33550,33500,139
20240321,104300,1877071600,33500,33550,33550,33500,144
20240321,104200,1872243350,33500,33500,33500,33500,0
20240321,104100,1872243350,33500,33500,33500,33500,0
20240321,104000,1872243350,33500,33550,33550,33500,109
20240321,103900,1868586900,33600,33550,33600,33550,508
20240321,103800,1851538000,33550,33550,33550,33550,49
20240321,103700,1849894050,33550,33550,33550,33450,190
20240321,103600,1843529400,33500,33500,33500,33500,0
20240321,103500,1843529400,33500,33450,33500,33450,185
20240321,103400,1837333750,33500,33450,33500,33450,1310
20240321,103300,1793451700,33450,33450,33450,33400,520
20240321,103200,1776069950,33400,33450,33450,33400,5
20240321,103100,1775902900,33450,33450,33450,33450,150
20240321,103000,1770885400,33450,33400,33450,33400,1114
20240321,102900,1733622150,33450,33350,33450,33350,1101
20240321,102800,1696803900,33350,33450,33450,33350,269
20240321,102700,1687805950,33450,33400,33450,33400,38
20240321,102600,1686534900,33400,33350,33400,33350,1002
20240321,102500,1653118100,33350,33300,33350,33300,1129
20240321,102400,1615467600,33300,33300,33300,33300,200
20240321,102300,1608807600,33300,33300,33300,33300,0
20240321,102200,1608807600,33300,33300,33300,33300,240
20240321,102100,1600815600,33300,33300,33300,33300,532
20240321,102000,1583100000,33350,33350,33350,33350,44
20240321,101900,1581632600,33400,33400,33400,33350,34
20240321,101800,1580497250,33400,33400,33400,33400,20
20240321,101700,1579829250,33400,33400,33400,33400,405
20240321,101600,1566302250,33400,33400,33400,33400,0
20240321,101500,1566302250,33400,33350,33400,33350,234
20240321,101400,1558495150,33350,33350,33350,33350,4
20240321,101300,1558361750,33350,33400,33400,33350,239
20240321,101200,1550390600,33350,33350,33350,33350,17
20240321,101100,1549823650,33350,33350,33350,33350,300
20240321,101000,1539818650,33350,33350,33350,33350,811
20240321,100900,1512771800,33350,33350,33350,33350,42
20240321,100800,1511371100,33350,33350,33350,33350,4
20240321,100700,1511237700,33350,33350,33350,33350,0
20240321,100600,1511237700,33350,33350,33350,33350,0
20240321,100500,1511237700,33350,33350,33350,33350,73
20240321,100400,1508803150,33350,33350,33350,33350,306
20240321,100300,1498598050,33400,33400,33400,33400,11
20240321,100200,1498230650,33350,33300,33350,33300,123
20240321,100100,1494133100,33300,33300,33300,33300,0
20240321,100000,1494133100,33300,33350,33400,33300,454
20240321,095900,1478991850,33350,33400,33400,33350,306
20240321,095800,1468786700,33400,33450,33450,33400,201
20240321,095700,1462071850,33450,33450,33450,33400,208
20240321,095600,1455120750,33450,33500,33500,33400,173
20240321,095500,1449335200,33450,33500,33500,33450,35
20240321,095400,1448164200,33500,33500,33500,33450,609
20240321,095300,1427767700,33450,33450,33500,33450,761
20240321,095200,1402279300,33450,33450,33450,33450,281
20240321,095100,1392879850,33450,33400,33450,33400,564
20240321,095000,1374040700,33400,33350,33400,33350,102
20240321,094900,1370634000,33350,33350,33350,33350,320
20240321,094800,1359962000,33350,33350,33350,33350,74
20240321,094700,1357494100,33350,33400,33400,33350,329
20240321,094600,1346516250,33400,33350,33400,33350,173
20240321,094500,1340745700,33350,33350,33350,33350,15
20240321,094400,1340245450,33400,33350,33400,33350,646
20240321,094300,1318696350,33350,33350,33350,33350,0
20240321,094200,1318696350,33350,33450,33450,33150,2831
20240321,094100,1224437350,33550,33500,33550,33450,748
20240321,094000,1199387650,33500,33500,33500,33500,306
20240321,093900,1189136650,33500,33550,33550,33500,543
20240321,093800,1170927800,33550,33550,33550,33550,200
20240321,093700,1164217800,33550,33550,33550,33550,0
20240321,093600,1164217800,33550,33600,33600,33550,589
20240321,093500,1144445850,33600,33600,33600,33550,354
20240321,093400,1132556450,33600,33450,33600,33450,1183
20240321,093300,1092860550,33500,33450,33500,33300,1384
20240321,093200,1046618350,33450,33500,33500,33450,678
20240321,093100,1023925700,33500,33300,33500,33300,1404
20240321,093000,977114650,33250,33300,33300,33250,91
20240321,092900,974088050,33300,33250,33300,33250,94
20240321,092800,970961900,33250,33200,33250,33150,82
20240321,092700,968237600,33150,33200,33200,33150,925
20240321,092600,937573350,33200,33200,33200,33200,503
20240321,092500,920873750,33250,33300,33300,33250,856
20240321,092400,892384500,33350,33200,33350,33150,1816
20240321,092300,832019650,33200,33150,33200,33150,769
20240321,092200,806522300,33150,33200,33200,33150,135
20240321,092100,802045550,33200,33250,33250,33100,885
20240321,092000,772713400,33250,33300,33300,33250,1095
20240321,091900,736260850,33300,33300,33300,33300,318
20240321,091800,725671450,33300,33350,33350,33300,459
20240321,091700,710380450,33400,33400,33400,33350,56
20240321,091600,708510550,33400,33450,33450,33400,143
20240321,091500,703731950,33450,33550,33550,33450,709
20240321,091400,679983500,33550,33500,33600,33500,1080
20240321,091300,643782700,33450,33450,33450,33450,822
20240321,091200,616286800,33500,33500,33500,33500,510
20240321,091100,599201800,33500,33500,33500,33500,382
20240321,091000,586404800,33500,33550,33550,33500,2266
20240321,090900,510384100,33500,33450,33550,33450,285
20240321,090800,500839800,33500,33400,33550,33400,580
20240321,090700,481389050,33400,33600,33600,33400,1602
20240321,090600,427697200,33600,33650,33650,33600,1055
20240321,090500,392204550,33600,33650,33750,33600,2948
20240321,090400,292954750,33600,33550,33650,33500,1555
20240321,090300,240732300,33550,33450,33600,33450,1662
20240321,090200,185028550,33450,33300,33450,33300,424
20240321,090100,170871400,33450,33350,33450,33250,1076
20240321,090000,134900100,33350,33050,33400,33050,3990