KissMeData/131970/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,200000,18460377900,50200,50200,50200,50200,4653
20240329,195900,18460377900,50200,50200,50200,50200,0
20240329,195800,18460377900,50200,50200,50200,50200,0
20240329,195700,18460377900,50200,50200,50200,50200,0
20240329,195600,18460377900,50200,50200,50200,50200,0
20240329,195500,18460377900,50200,50200,50200,50200,0
20240329,195400,18460377900,50200,50200,50200,50200,0
20240329,195300,18460377900,50200,50200,50200,50200,0
20240329,195200,18460377900,50200,50200,50200,50200,0
20240329,195100,18460377900,50200,50200,50200,50200,0
20240329,195000,18460377900,50200,50200,50200,50200,0
20240329,194900,18460377900,50200,50200,50200,50200,0
20240329,194800,18460377900,50200,50200,50200,50200,0
20240329,194700,18460377900,50200,50200,50200,50200,0
20240329,194600,18460377900,50200,50200,50200,50200,0
20240329,194500,18460377900,50200,50200,50200,50200,0
20240329,194400,18460377900,50200,50200,50200,50200,0
20240329,194300,18460377900,50200,50200,50200,50200,0
20240329,194200,18460377900,50200,50200,50200,50200,0
20240329,194100,18460377900,50200,50200,50200,50200,0
20240329,194000,18460377900,50200,50200,50200,50200,0
20240329,193900,18460377900,50200,50200,50200,50200,0
20240329,193800,18460377900,50200,50200,50200,50200,0
20240329,193700,18460377900,50200,50200,50200,50200,0
20240329,193600,18460377900,50200,50200,50200,50200,0
20240329,193500,18460377900,50200,50200,50200,50200,0
20240329,193400,18460377900,50200,50200,50200,50200,0
20240329,193300,18460377900,50200,50200,50200,50200,0
20240329,193200,18460377900,50200,50200,50200,50200,0
20240329,193100,18460377900,50200,50200,50200,50200,0
20240329,193000,18460377900,50200,50200,50200,50200,4653
20240329,192900,18460377900,50200,50200,50200,50200,0
20240329,192800,18460377900,50200,50200,50200,50200,0
20240329,192700,18460377900,50200,50200,50200,50200,0
20240329,192600,18460377900,50200,50200,50200,50200,0
20240329,192500,18460377900,50200,50200,50200,50200,0
20240329,192400,18460377900,50200,50200,50200,50200,0
20240329,192300,18460377900,50200,50200,50200,50200,0
20240329,192200,18460377900,50200,50200,50200,50200,0
20240329,192100,18460377900,50200,50200,50200,50200,0
20240329,192000,18460377900,50200,50200,50200,50200,0
20240329,191900,18460377900,50200,50200,50200,50200,0
20240329,191800,18460377900,50200,50200,50200,50200,0
20240329,191700,18460377900,50200,50200,50200,50200,0
20240329,191600,18460377900,50200,50200,50200,50200,0
20240329,191500,18460377900,50200,50200,50200,50200,0
20240329,191400,18460377900,50200,50200,50200,50200,0
20240329,191300,18460377900,50200,50200,50200,50200,0
20240329,191200,18460377900,50200,50200,50200,50200,0
20240329,191100,18460377900,50200,50200,50200,50200,0
20240329,191000,18460377900,50200,50200,50200,50200,0
20240329,190900,18460377900,50200,50200,50200,50200,0
20240329,190800,18460377900,50200,50200,50200,50200,0
20240329,190700,18460377900,50200,50200,50200,50200,0
20240329,190600,18460377900,50200,50200,50200,50200,0
20240329,190500,18460377900,50200,50200,50200,50200,0
20240329,190400,18460377900,50200,50200,50200,50200,0
20240329,190300,18460377900,50200,50200,50200,50200,0
20240329,190200,18460377900,50200,50200,50200,50200,0
20240329,190100,18460377900,50200,50200,50200,50200,0
20240329,190000,18460377900,50200,50200,50200,50200,4653
20240329,185900,18460377900,50200,50200,50200,50200,0
20240329,185800,18460377900,50200,50200,50200,50200,0
20240329,185700,18460377900,50200,50200,50200,50200,0
20240329,185600,18460377900,50200,50200,50200,50200,0
20240329,185500,18460377900,50200,50200,50200,50200,0
20240329,185400,18460377900,50200,50200,50200,50200,0
20240329,185300,18460377900,50200,50200,50200,50200,0
20240329,185200,18460377900,50200,50200,50200,50200,0
20240329,185100,18460377900,50200,50200,50200,50200,0
20240329,185000,18460377900,50200,50200,50200,50200,0
20240329,184900,18460377900,50200,50200,50200,50200,0
20240329,184800,18460377900,50200,50200,50200,50200,0
20240329,184700,18460377900,50200,50200,50200,50200,0
20240329,184600,18460377900,50200,50200,50200,50200,0
20240329,184500,18460377900,50200,50200,50200,50200,0
20240329,184400,18460377900,50200,50200,50200,50200,0
20240329,184300,18460377900,50200,50200,50200,50200,0
20240329,184200,18460377900,50200,50200,50200,50200,0
20240329,184100,18460377900,50200,50200,50200,50200,0
20240329,184000,18460377900,50200,50200,50200,50200,0
20240329,183900,18460377900,50200,50200,50200,50200,0
20240329,183800,18460377900,50200,50200,50200,50200,0
20240329,183700,18460377900,50200,50200,50200,50200,0
20240329,183600,18460377900,50200,50200,50200,50200,0
20240329,183500,18460377900,50200,50200,50200,50200,0
20240329,183400,18460377900,50200,50200,50200,50200,0
20240329,183300,18460377900,50200,50200,50200,50200,0
20240329,183200,18460377900,50200,50200,50200,50200,0
20240329,183100,18460377900,50200,50200,50200,50200,0
20240329,183000,18460377900,50200,50200,50200,50200,4653
20240329,182900,18460377900,50200,50200,50200,50200,0
20240329,182800,18460377900,50200,50200,50200,50200,0
20240329,182700,18460377900,50200,50200,50200,50200,0
20240329,182600,18460377900,50200,50200,50200,50200,0
20240329,182500,18460377900,50200,50200,50200,50200,0
20240329,182400,18460377900,50200,50200,50200,50200,0
20240329,182300,18460377900,50200,50200,50200,50200,0
20240329,182200,18460377900,50200,50200,50200,50200,0
20240329,182100,18460377900,50200,50200,50200,50200,0
20240329,182000,18460377900,50200,50200,50200,50200,0
20240329,181900,18460377900,50200,50200,50200,50200,0
20240329,181800,18460377900,50200,50200,50200,50200,0
20240329,181700,18460377900,50200,50200,50200,50200,0
20240329,181600,18460377900,50200,50200,50200,50200,0
20240329,181500,18460377900,50200,50200,50200,50200,0
20240329,181400,18460377900,50200,50200,50200,50200,0
20240329,181300,18460377900,50200,50200,50200,50200,0
20240329,181200,18460377900,50200,50200,50200,50200,0
20240329,181100,18460377900,50200,50200,50200,50200,0
20240329,181000,18460377900,50200,50200,50200,50200,0
20240329,180900,18460377900,50200,50200,50200,50200,0
20240329,180800,18460377900,50200,50200,50200,50200,0
20240329,180700,18460377900,50200,50200,50200,50200,0
20240329,180600,18460377900,50200,50200,50200,50200,0
20240329,180500,18460377900,50200,50200,50200,50200,0
20240329,180400,18460377900,50200,50200,50200,50200,0
20240329,180300,18460377900,50200,50200,50200,50200,0
20240329,180200,18460377900,50200,50200,50200,50200,0
20240329,180100,18460377900,50200,50200,50200,50200,0
20240329,180000,18460377900,50200,50200,50200,50200,4653
20240329,175900,18460377900,50200,50200,50200,50200,0
20240329,175800,18460377900,50200,50200,50200,50200,0
20240329,175700,18460377900,50200,50200,50200,50200,0
20240329,175600,18460377900,50200,50200,50200,50200,0
20240329,175500,18460377900,50200,50200,50200,50200,0
20240329,175400,18460377900,50200,50200,50200,50200,0
20240329,175300,18460377900,50200,50200,50200,50200,0
20240329,175200,18460377900,50200,50200,50200,50200,0
20240329,175100,18460377900,50200,50200,50200,50200,0
20240329,175000,18460377900,50200,50200,50200,50200,0
20240329,174900,18460377900,50200,50200,50200,50200,0
20240329,174800,18460377900,50200,50200,50200,50200,0
20240329,174700,18460377900,50200,50200,50200,50200,0
20240329,174600,18460377900,50200,50200,50200,50200,0
20240329,174500,18460377900,50200,50200,50200,50200,0
20240329,174400,18460377900,50200,50200,50200,50200,0
20240329,174300,18460377900,50200,50200,50200,50200,0
20240329,174200,18460377900,50200,50200,50200,50200,0
20240329,174100,18460377900,50200,50200,50200,50200,0
20240329,174000,18460377900,50200,50200,50200,50200,0
20240329,173900,18460377900,50200,50200,50200,50200,0
20240329,173800,18460377900,50200,50200,50200,50200,0
20240329,173700,18460377900,50200,50200,50200,50200,0
20240329,173600,18460377900,50200,50200,50200,50200,0
20240329,173500,18460377900,50200,50200,50200,50200,0
20240329,173400,18460377900,50200,50200,50200,50200,0
20240329,173300,18460377900,50200,50200,50200,50200,0
20240329,173200,18460377900,50200,50200,50200,50200,0
20240329,173100,18460377900,50200,50200,50200,50200,0
20240329,173000,18460377900,50200,50200,50200,50200,4653
20240329,172900,18460377900,50200,50200,50200,50200,0
20240329,172800,18460377900,50200,50200,50200,50200,0
20240329,172700,18460377900,50200,50200,50200,50200,0
20240329,172600,18460377900,50200,50200,50200,50200,0
20240329,172500,18460377900,50200,50200,50200,50200,0
20240329,172400,18460377900,50200,50200,50200,50200,0
20240329,172300,18460377900,50200,50200,50200,50200,0
20240329,172200,18460377900,50200,50200,50200,50200,0
20240329,172100,18460377900,50200,50200,50200,50200,0
20240329,172000,18460377900,50200,50200,50200,50200,0
20240329,171900,18460377900,50200,50200,50200,50200,0
20240329,171800,18460377900,50200,50200,50200,50200,0
20240329,171700,18460377900,50200,50200,50200,50200,0
20240329,171600,18460377900,50200,50200,50200,50200,0
20240329,171500,18460377900,50200,50200,50200,50200,0
20240329,171400,18460377900,50200,50200,50200,50200,0
20240329,171300,18460377900,50200,50200,50200,50200,0
20240329,171200,18460377900,50200,50200,50200,50200,0
20240329,171100,18460377900,50200,50200,50200,50200,0
20240329,171000,18460377900,50200,50200,50200,50200,0
20240329,170900,18460377900,50200,50200,50200,50200,0
20240329,170800,18460377900,50200,50200,50200,50200,0
20240329,170700,18460377900,50200,50200,50200,50200,0
20240329,170600,18460377900,50200,50200,50200,50200,0
20240329,170500,18460377900,50200,50200,50200,50200,0
20240329,170400,18460377900,50200,50200,50200,50200,0
20240329,170300,18460377900,50200,50200,50200,50200,0
20240329,170200,18460377900,50200,50200,50200,50200,0
20240329,170100,18460377900,50200,50200,50200,50200,0
20240329,170000,18460377900,50200,50200,50200,50200,4653
20240329,165900,18460377900,50200,50200,50200,50200,0
20240329,165800,18460377900,50200,50200,50200,50200,0
20240329,165700,18460377900,50200,50200,50200,50200,0
20240329,165600,18460377900,50200,50200,50200,50200,0
20240329,165500,18460377900,50200,50200,50200,50200,0
20240329,165400,18460377900,50200,50200,50200,50200,0
20240329,165300,18460377900,50200,50200,50200,50200,0
20240329,165200,18460377900,50200,50200,50200,50200,0
20240329,165100,18460377900,50200,50200,50200,50200,0
20240329,165000,18460377900,50200,50200,50200,50200,0
20240329,164900,18460377900,50200,50200,50200,50200,0
20240329,164800,18460377900,50200,50200,50200,50200,0
20240329,164700,18460377900,50200,50200,50200,50200,0
20240329,164600,18460377900,50200,50200,50200,50200,0
20240329,164500,18460377900,50200,50200,50200,50200,0
20240329,164400,18460377900,50200,50200,50200,50200,0
20240329,164300,18460377900,50200,50200,50200,50200,0
20240329,164200,18460377900,50200,50200,50200,50200,0
20240329,164100,18460377900,50200,50200,50200,50200,0
20240329,164000,18460377900,50200,50200,50200,50200,0
20240329,163900,18460377900,50200,50200,50200,50200,0
20240329,163800,18460377900,50200,50200,50200,50200,0
20240329,163700,18460377900,50200,50200,50200,50200,0
20240329,163600,18460377900,50200,50200,50200,50200,0
20240329,163500,18460377900,50200,50200,50200,50200,0
20240329,163400,18460377900,50200,50200,50200,50200,0
20240329,163300,18460377900,50200,50200,50200,50200,0
20240329,163200,18460377900,50200,50200,50200,50200,0
20240329,163100,18460377900,50200,50200,50200,50200,0
20240329,163000,18460377900,50200,50200,50200,50200,4653
20240329,162900,18460377900,50200,50200,50200,50200,0
20240329,162800,18460377900,50200,50200,50200,50200,0
20240329,162700,18460377900,50200,50200,50200,50200,0
20240329,162600,18460377900,50200,50200,50200,50200,0
20240329,162500,18460377900,50200,50200,50200,50200,0
20240329,162400,18460377900,50200,50200,50200,50200,0
20240329,162300,18460377900,50200,50200,50200,50200,0
20240329,162200,18460377900,50200,50200,50200,50200,0
20240329,162100,18460377900,50200,50200,50200,50200,0
20240329,162000,18460377900,50200,50200,50200,50200,0
20240329,161900,18460377900,50200,50200,50200,50200,0
20240329,161800,18460377900,50200,50200,50200,50200,0
20240329,161700,18460377900,50200,50200,50200,50200,0
20240329,161600,18460377900,50200,50200,50200,50200,0
20240329,161500,18460377900,50200,50200,50200,50200,0
20240329,161400,18460377900,50200,50200,50200,50200,0
20240329,161300,18460377900,50200,50200,50200,50200,0
20240329,161200,18460377900,50200,50200,50200,50200,0
20240329,161100,18460377900,50200,50200,50200,50200,0
20240329,161000,18460377900,50200,50200,50200,50200,0
20240329,160900,18460377900,50200,50200,50200,50200,0
20240329,160800,18460377900,50200,50200,50200,50200,0
20240329,160700,18460377900,50200,50200,50200,50200,0
20240329,160600,18460377900,50200,50200,50200,50200,0
20240329,160500,18460377900,50200,50200,50200,50200,0
20240329,160400,18460377900,50200,50200,50200,50200,0
20240329,160300,18460377900,50200,50200,50200,50200,0
20240329,160200,18460377900,50200,50200,50200,50200,0
20240329,160100,18460377900,50200,50200,50200,50200,0
20240329,160000,18460377900,50200,50200,50200,50200,4653
20240329,155900,18460377900,50200,50200,50200,50200,0
20240329,155800,18460377900,50200,50200,50200,50200,0
20240329,155700,18460377900,50200,50200,50200,50200,0
20240329,155600,18460377900,50200,50200,50200,50200,0
20240329,155500,18460377900,50200,50200,50200,50200,0
20240329,155400,18460377900,50200,50200,50200,50200,0
20240329,155300,18460377900,50200,50200,50200,50200,0
20240329,155200,18460377900,50200,50200,50200,50200,0
20240329,155100,18460377900,50200,50200,50200,50200,0
20240329,155000,18460377900,50200,50200,50200,50200,0
20240329,154900,18460377900,50200,50200,50200,50200,0
20240329,154800,18460377900,50200,50200,50200,50200,0
20240329,154700,18460377900,50200,50200,50200,50200,0
20240329,154600,18460377900,50200,50200,50200,50200,0
20240329,154500,18460377900,50200,50200,50200,50200,0
20240329,154400,18460377900,50200,50200,50200,50200,0
20240329,154300,18460377900,50200,50200,50200,50200,0
20240329,154200,18460377900,50200,50200,50200,50200,0
20240329,154100,18460377900,50200,50200,50200,50200,0
20240329,154000,18460377900,50200,50200,50200,50200,0
20240329,153900,18460377900,50200,50200,50200,50200,0
20240329,153800,18460377900,50200,50200,50200,50200,0
20240329,153700,18460377900,50200,50200,50200,50200,0
20240329,153600,18460377900,50200,50200,50200,50200,0
20240329,153500,18460377900,50200,50200,50200,50200,0
20240329,153400,18460377900,50200,50200,50200,50200,0
20240329,153300,18460377900,50200,50200,50200,50200,0
20240329,153200,18460377900,50200,50200,50200,50200,0
20240329,153100,18460377900,50200,50200,50200,50200,0
20240329,153000,18460377900,50200,50200,50200,50200,9306
20240329,152900,18226797300,50200,50200,50200,50200,0
20240329,152800,18226797300,50200,50200,50200,50200,0
20240329,152700,18226797300,50200,50200,50200,50200,0
20240329,152600,18226797300,50200,50200,50200,50200,0
20240329,152500,18226797300,50200,50200,50200,50200,0
20240329,152400,18226797300,50200,50200,50200,50200,0
20240329,152300,18226797300,50200,50200,50200,50200,0
20240329,152200,18226797300,50200,50200,50200,50200,0
20240329,152100,18226797300,50200,50200,50200,50200,0
20240329,152000,18226797300,50200,50200,50200,50200,0
20240329,151900,18226797300,50200,50100,50200,50100,670
20240329,151800,18193200100,50100,50100,50200,50000,2549
20240329,151700,18065495800,50200,50100,50300,50100,434
20240329,151600,18043709000,50200,50200,50300,50100,397
20240329,151500,18023785600,50200,50200,50200,50200,187
20240329,151400,18014398200,50200,50100,50300,50100,161
20240329,151300,18006316100,50200,50100,50200,50100,413
20240329,151200,17985601400,50200,50200,50300,50200,1428
20240329,151100,17913905100,50300,50400,50400,50200,103
20240329,151000,17908726200,50300,50300,50400,50200,675
20240329,150900,17874764900,50400,50400,50400,50300,273
20240329,150800,17861011500,50400,50400,50400,50300,584
20240329,150700,17831602300,50500,50400,50500,50300,1124
20240329,150600,17774987500,50500,50500,50500,50400,349
20240329,150500,17757381600,50500,50300,50500,50300,2776
20240329,150400,17617321000,50400,50500,50500,50400,745
20240329,150300,17579758900,50500,50400,50500,50400,396
20240329,150200,17559782900,50500,50500,50500,50400,1276
20240329,150100,17495415300,50500,50400,50500,50400,859
20240329,150000,17452116700,50400,50500,50500,50300,627
20240329,145900,17420527000,50500,50500,50500,50400,824
20240329,145800,17378915200,50500,50500,50500,50500,85
20240329,145700,17374622700,50500,50300,50500,50200,751
20240329,145600,17336795600,50300,50400,50400,50300,321
20240329,145500,17320634400,50400,50300,50400,50300,141
20240329,145400,17313535200,50300,50400,50400,50300,316
20240329,145300,17297627600,50400,50200,50400,50200,367
20240329,145200,17279190700,50300,50500,50500,50300,238
20240329,145100,17267205300,50300,50500,50500,50300,470
20240329,145000,17243524200,50500,50400,50500,50400,353
20240329,144900,17225719500,50400,50400,50500,50300,444
20240329,144800,17203342800,50400,50300,50400,50200,709
20240329,144700,17167689300,50400,50200,50400,50200,266
20240329,144600,17154302600,50200,50300,50300,50100,475
20240329,144500,17130427000,50200,50000,50300,50000,1011
20240329,144400,17079813700,50100,50000,50100,49950,3545
20240329,144300,16902715200,50000,50100,50200,50000,3038
20240329,144200,16750669600,50300,50200,50300,50200,137
20240329,144100,16743788900,50400,50200,50400,50200,965
20240329,144000,16695334000,50300,50200,50300,50200,1246
20240329,143900,16632767000,50200,50300,50400,50200,1277
20240329,143800,16568613300,50200,50600,50600,50200,2202
20240329,143700,16457746000,50500,50500,50600,50400,2159
20240329,143600,16348701800,50500,50500,50500,50400,775
20240329,143500,16309583600,50500,50500,50500,50400,668
20240329,143400,16275888500,50500,50500,50500,50400,195
20240329,143300,16266048100,50500,50500,50600,50400,135
20240329,143200,16259227800,50500,50500,50600,50500,162
20240329,143100,16251033500,50500,50600,50600,50400,745
20240329,143000,16213410500,50600,50600,50700,50600,830
20240329,142900,16171410700,50600,50500,50600,50500,154
20240329,142800,16163618600,50500,50600,50600,50500,80
20240329,142700,16159573200,50600,50400,50600,50400,1242
20240329,142600,16096939300,50400,50400,50500,50400,243
20240329,142500,16084673800,50500,50500,50500,50400,255
20240329,142400,16071802400,50500,50500,50600,50400,198
20240329,142300,16061800100,50500,50400,50500,50400,191
20240329,142200,16052159800,50500,50500,50500,50500,157
20240329,142100,16044231300,50500,50500,50500,50400,193
20240329,142000,16034485000,50500,50400,50500,50400,183
20240329,141900,16025244900,50400,50500,50500,50400,210
20240329,141800,16014650800,50500,50500,50600,50500,511
20240329,141700,15988841600,50500,50400,50500,50400,545
20240329,141600,15961358300,50500,50400,50500,50400,58
20240329,141500,15958430500,50500,50500,50600,50400,442
20240329,141400,15936130500,50500,50600,50600,50500,2269
20240329,141300,15821534900,50500,50700,50700,50500,181
20240329,141200,15812380100,50600,50600,50700,50500,169
20240329,141100,15803818700,50600,50700,50700,50500,117
20240329,141000,15797899300,50700,50600,50700,50500,175
20240329,140900,15789031900,50600,50600,50700,50500,231
20240329,140800,15777342900,50600,50700,50800,50600,374
20240329,140700,15758402500,50700,50700,50800,50600,299
20240329,140600,15743255200,50700,50700,50800,50600,104
20240329,140500,15737980700,50700,50700,50800,50600,141
20240329,140400,15730828000,50700,50700,50800,50600,435
20240329,140300,15708776700,50800,50800,50900,50700,213
20240329,140200,15697951600,50800,50800,50900,50700,332
20240329,140100,15681083500,50900,50800,50900,50700,1040
20240329,140000,15628242900,50800,50800,50900,50700,224
20240329,135900,15616870900,50800,50700,50900,50700,352
20240329,135800,15598988000,50800,50800,50800,50800,192
20240329,135700,15589234400,50800,50800,50800,50700,199
20240329,135600,15579129800,50800,50800,50900,50700,236
20240329,135500,15567144000,50800,50900,50900,50700,123
20240329,135400,15560895700,50800,50700,50800,50600,664
20240329,135300,15527199400,50800,50700,50800,50700,381
20240329,135200,15507849300,50800,50800,50800,50700,380
20240329,135100,15488546000,50800,50700,50800,50700,242
20240329,135000,15476253800,50800,50600,50800,50600,226
20240329,134900,15464786400,50600,50600,50700,50500,671
20240329,134800,15430868800,50500,50600,50700,50500,992
20240329,134700,15380666900,50600,50700,50800,50600,380
20240329,134600,15361402100,50700,50900,50900,50700,1089
20240329,134500,15306085800,50900,50900,50900,50800,735
20240329,134400,15268676100,50900,50900,50900,50800,305
20240329,134300,15253153100,50900,50900,50900,50800,503
20240329,134200,15227550700,50800,50700,50900,50700,533
20240329,134100,15200475700,50700,50800,50900,50700,1602
20240329,134000,15119090300,50900,50800,50900,50800,234
20240329,133900,15107193000,50800,50800,50900,50600,949
20240329,133800,15059027700,50800,50900,50900,50800,552
20240329,133700,15030961200,50900,50900,51000,50900,2422
20240329,133600,14907675700,50900,50900,50900,50800,334
20240329,133500,14890689700,50900,50800,50900,50800,61
20240329,133400,14887589900,50800,50900,50900,50700,2558
20240329,133300,14757635300,50900,50900,50900,50800,629
20240329,133200,14725619700,50900,50900,50900,50800,465
20240329,133100,14701951800,50900,50800,50900,50800,414
20240329,133000,14680892200,50900,50800,50900,50700,1388
20240329,132900,14610344400,50800,50700,50800,50700,251
20240329,132800,14597599300,50700,50800,50900,50700,535
20240329,132700,14570415700,50800,50800,50900,50700,1703
20240329,132600,14483870100,50800,50800,50800,50700,279
20240329,132500,14469697100,50800,50800,50900,50700,1443
20240329,132400,14396384800,50800,50800,50800,50700,926
20240329,132300,14349344300,50800,50800,50900,50700,217
20240329,132200,14338314500,50800,50800,50900,50800,635
20240329,132100,14306053500,50700,50600,50900,50600,1347
20240329,132000,14237650000,50700,50600,50700,50500,2083
20240329,131900,14132068800,50600,50700,50700,50600,466
20240329,131800,14108454600,50700,50600,50700,50600,1004
20240329,131700,14057575300,50600,50500,50600,50500,354
20240329,131600,14039671900,50600,50500,50600,50500,315
20240329,131500,14023762500,50500,50600,50600,50500,410
20240329,131400,14003016700,50600,50600,50600,50500,232
20240329,131300,13991281400,50600,50500,50600,50500,250
20240329,131200,13978634200,50500,50500,50600,50400,5460
20240329,131100,13702893100,50500,50400,50500,50400,282
20240329,131000,13688669600,50400,50500,50500,50400,210
20240329,130900,13678080300,50500,50500,50500,50400,318
20240329,130800,13662024500,50500,50400,50500,50400,299
20240329,130700,13646948800,50400,50300,50400,50300,782
20240329,130600,13607586400,50400,50300,50400,50300,1271
20240329,130500,13543580400,50200,50200,50200,50200,56
20240329,130400,13540769200,50200,50300,50300,50200,139
20240329,130300,13533788200,50300,50100,50300,50100,248
20240329,130200,13521337000,50100,50100,50100,50100,25
20240329,130100,13520084500,50100,50200,50200,50100,125
20240329,130000,13513820900,50200,50200,50200,50100,246
20240329,125900,13501493500,50100,50200,50200,50100,173
20240329,125800,13492809900,50100,50200,50200,50100,126
20240329,125700,13486485000,50200,50100,50300,50100,1192
20240329,125600,13426668000,50100,50100,50200,50100,24
20240329,125500,13425464400,50100,50000,50100,50000,17
20240329,125400,13424613100,50100,50100,50200,50000,748
20240329,125300,13387183900,50100,50100,50100,50100,28
20240329,125200,13385781100,50200,50100,50200,50100,121
20240329,125100,13379718000,50100,50100,50200,50100,135
20240329,125000,13372944700,50200,50000,50200,50000,214
20240329,124900,13362232300,50100,50100,50200,50100,236
20240329,124800,13350408400,50100,50100,50200,50000,1569
20240329,124700,13271774800,50000,50100,50100,50000,23
20240329,124600,13270623200,50100,50000,50100,50000,128
20240329,124500,13264223100,50000,50000,50000,50000,11
20240329,124400,13263673100,50000,50100,50100,50000,156
20240329,124300,13255866900,50100,50000,50100,50000,48
20240329,124200,13253466700,50000,50000,50000,49950,935
20240329,124100,13206717200,50000,49950,50000,49950,50
20240329,124000,13204219200,50000,49950,50000,49950,23
20240329,123900,13203070100,49950,50000,50000,49950,284
20240329,123800,13188883250,50000,49950,50000,49950,133
20240329,123700,13182238850,49950,49950,49950,49950,76
20240329,123600,13178442650,49950,49950,49950,49900,1193
20240329,123500,13118852850,49950,49950,49950,49950,264
20240329,123400,13105666050,49950,49950,49950,49950,132
20240329,123300,13099072650,49950,50100,50100,49950,54
20240329,123200,13096373200,50100,50000,50100,49950,208
20240329,123100,13085983100,50000,50100,50100,49950,658
20240329,123000,13053083750,50100,50000,50100,50000,17
20240329,122900,13052232650,50000,50000,50000,50000,734
20240329,122800,13015532650,50000,50000,50100,50000,68
20240329,122700,13012132150,50100,50000,50100,50000,106
20240329,122600,13006822550,50000,50000,50000,50000,206
20240329,122500,12996522550,50000,50000,50100,50000,243
20240329,122400,12984371550,50000,50100,50100,50000,128
20240329,122300,12977967050,50100,50000,50100,50000,395
20240329,122200,12958215650,50000,50100,50100,50000,811
20240329,122100,12917648250,50100,50000,50100,50000,332
20240329,122000,12901017550,50000,50100,50100,50000,1158
20240329,121900,12843011250,50100,50200,50200,50100,108
20240329,121800,12837590850,50100,50200,50200,50100,596
20240329,121700,12807712550,50200,50100,50200,50100,78
20240329,121600,12803803350,50100,50100,50200,50100,83
20240329,121500,12799643550,50200,50200,50200,50100,97
20240329,121400,12794779650,50100,50100,50200,50100,257
20240329,121300,12781880250,50200,50100,50200,50100,72
20240329,121200,12778272750,50100,50200,50200,50100,163
20240329,121100,12770095350,50200,50100,50200,50100,232
20240329,121000,12758452450,50100,50100,50200,50100,172
20240329,120900,12749821150,50100,50200,50200,50100,234
20240329,120800,12738083750,50100,50100,50200,50100,262
20240329,120700,12724953350,50100,50100,50100,50100,3
20240329,120600,12724803050,50100,50200,50200,50100,61
20240329,120500,12721742750,50200,50200,50200,50100,336
20240329,120400,12704877050,50200,50300,50300,50200,591
20240329,120300,12675188450,50300,50300,50300,50200,287
20240329,120200,12660754250,50200,50200,50300,50200,80
20240329,120100,12656735750,50200,50200,50300,50200,27
20240329,120000,12655378650,50200,50200,50300,50200,44
20240329,115900,12653167850,50300,50300,50300,50300,6
20240329,115800,12652866050,50300,50400,50400,50200,1276
20240329,115700,12588681450,50400,50300,50400,50300,141
20240329,115600,12581576750,50200,50200,50400,50200,1027
20240329,115500,12529831950,50200,50200,50200,50200,329
20240329,115400,12513316150,50200,50200,50200,50100,189
20240329,115300,12503842950,50300,50100,50300,50100,196
20240329,115200,12494004150,50100,50200,50200,50100,23
20240329,115100,12492850750,50200,50200,50200,50100,96
20240329,115000,12488033650,50200,50200,50300,50100,438
20240329,114900,12466071350,50300,50300,50300,50300,51
20240329,114800,12463506050,50200,50300,50300,50200,407
20240329,114700,12443039950,50300,50300,50400,50300,57
20240329,114600,12440172650,50300,50200,50400,50200,211
20240329,114500,12429563350,50200,50300,50400,50200,38
20240329,114400,12427651750,50300,50300,50400,50100,215
20240329,114300,12416853650,50300,50400,50400,50200,733
20240329,114200,12379984050,50400,50400,50400,50300,85
20240329,114100,12375701050,50400,50400,50400,50300,448
20240329,114000,12353122150,50400,50400,50400,50300,268
20240329,113900,12339626850,50300,50400,50400,50300,252
20240329,113800,12326931150,50400,50200,50400,50200,1318
20240329,113700,12260529650,50300,50200,50300,50200,27
20240329,113600,12259173150,50200,50200,50300,50200,298
20240329,113500,12244192150,50200,50200,50300,50200,658
20240329,113400,12211102650,50200,50100,50200,50100,676
20240329,113300,12177168050,50100,50200,50200,50100,291
20240329,113200,12162582950,50100,50100,50200,50100,180
20240329,113100,12153563850,50100,50100,50200,50100,192
20240329,113000,12143944350,50100,50100,50100,50000,231
20240329,112900,12132371350,50200,50100,50200,50000,842
20240329,112800,12090230750,50100,50200,50200,50100,88
20240329,112700,12085819550,50100,50200,50200,50100,148
20240329,112600,12078401950,50100,50100,50100,50100,220
20240329,112500,12067379950,50100,50000,50100,50000,178
20240329,112400,12058469250,50000,50100,50100,50000,156
20240329,112300,12050666450,50000,50000,50100,50000,837
20240329,112200,12008765750,50000,50000,50000,50000,65
20240329,112100,12005515750,49950,50000,50100,49950,95
20240329,112000,12000764250,50000,50000,50000,49950,647
20240329,111900,11968424250,50000,50000,50100,50000,202
20240329,111800,11958324150,50000,50000,50100,50000,82
20240329,111700,11954223150,50000,49900,50000,49900,676
20240329,111600,11920427550,49900,49950,49950,49850,1224
20240329,111500,11859375950,49950,49900,50100,49900,317
20240329,111400,11843534850,50000,50000,50000,49900,1647
20240329,111300,11761333050,49950,50000,50200,49900,2592
20240329,111200,11631824600,50000,50200,50200,50000,5348
20240329,111100,11364332900,50200,50100,50200,50100,278
20240329,111000,11350404600,50100,50100,50200,50100,616
20240329,110900,11319542800,50100,50000,50100,50000,351
20240329,110800,11301972200,50000,50100,50100,50000,526
20240329,110700,11275671800,50200,50200,50200,50000,1487
20240329,110600,11201184800,50100,50200,50200,50100,1463
20240329,110500,11127744800,50200,50300,50300,50200,534
20240329,110400,11100926900,50200,50300,50300,50200,142
20240329,110300,11093784800,50300,50300,50300,50200,94
20240329,110200,11089061700,50300,50200,50300,50200,1278
20240329,110100,11024802700,50200,50200,50200,50200,18
20240329,110000,11023899100,50200,50100,50200,50100,951
20240329,105900,10976237700,50100,50200,50300,50100,1662
20240329,105800,10892767600,50200,50400,50400,50200,1193
20240329,105700,10832831300,50300,50300,50300,50300,154
20240329,105600,10825085100,50300,50300,50400,50300,85
20240329,105500,10820807500,50300,50400,50400,50300,203
20240329,105400,10810594700,50300,50400,50400,50300,66
20240329,105300,10807273900,50300,50300,50300,50200,1010
20240329,105200,10756539400,50300,50300,50400,50200,921
20240329,105100,10710226700,50300,50300,50300,50200,136
20240329,105000,10703389300,50300,50200,50400,50200,617
20240329,104900,10672356300,50300,50200,50300,50200,587
20240329,104800,10642853800,50200,50300,50300,50200,92
20240329,104700,10638232000,50300,50300,50300,50300,444
20240329,104600,10615898800,50300,50500,50600,50300,505
20240329,104500,10590439500,50500,50400,50500,50400,58
20240329,104400,10587514800,50400,50600,50700,50400,1727
20240329,104300,10500184800,50500,50400,50500,50400,364
20240329,104200,10481811400,50400,50200,50400,50200,1737
20240329,104100,10394332400,50200,50200,50300,50200,1326
20240329,104000,10327757600,50200,50200,50400,50200,1275
20240329,103900,10263572800,50200,50400,50400,50200,796
20240329,103800,10223589300,50300,50200,50400,50200,219
20240329,103700,10212582800,50200,50300,50400,50200,118
20240329,103600,10206656000,50300,50300,50300,50300,262
20240329,103500,10193477400,50300,50300,50300,50200,2590
20240329,103400,10063324200,50300,50300,50300,50200,323
20240329,103300,10047080400,50300,50200,50300,50100,994
20240329,103200,9997193600,50200,50200,50200,50100,2114
20240329,103100,9891229200,50200,50200,50200,50200,498
20240329,103000,9866229600,50200,50200,50200,50100,145
20240329,102900,9858950700,50200,50200,50300,50200,1079
20240329,102800,9804783700,50200,50200,50300,50100,312
20240329,102700,9789108100,50200,50200,50200,50100,508
20240329,102600,9763607700,50200,50200,50300,50100,300
20240329,102500,9748547000,50100,50200,50200,50100,838
20240329,102400,9706543200,50200,50300,50300,50200,213
20240329,102300,9695850100,50200,50300,50300,50100,3758
20240329,102200,9507382700,50300,50300,50300,50200,1310
20240329,102100,9441595400,50300,50300,50400,50200,1894
20240329,102000,9346319200,50300,50300,50500,50200,895
20240329,101900,9301274600,50300,50300,50500,50300,474
20240329,101800,9277419700,50300,50300,50600,50300,685
20240329,101700,9242893200,50300,50300,50500,50200,606
20240329,101600,9212378000,50500,50300,50500,50200,1050
20240329,101500,9159521100,50300,50200,50400,50200,565
20240329,101400,9131070300,50400,50300,50400,50200,1580
20240329,101300,9051585600,50300,50300,50300,50200,487
20240329,101200,9027089800,50300,50400,50400,50300,5485
20240329,101100,8750953600,50400,50400,50600,50400,344
20240329,101000,8733588300,50500,50500,50600,50400,535
20240329,100900,8706547800,50600,50600,50700,50600,93
20240329,100800,8701840900,50600,50500,50600,50400,1827
20240329,100700,8609529100,50400,50600,50600,50400,3039
20240329,100600,8456242900,50500,50600,50900,50500,1335
20240329,100500,8388687900,50600,50600,50700,50500,309
20240329,100400,8373036800,50600,50500,50700,50500,426
20240329,100300,8351491000,50500,50600,50700,50500,2678
20240329,100200,8215967700,50600,50700,50800,50600,1400
20240329,100100,8144952100,50700,50800,50900,50700,221
20240329,100000,8133733500,50800,50800,50900,50700,391
20240329,095900,8113884800,50700,50700,50900,50700,619
20240329,095800,8082458200,50800,50900,50900,50700,1241
20240329,095700,8019535800,50900,50800,50900,50800,277
20240329,095600,8005462300,50700,50800,50800,50700,1537
20240329,095500,7927384900,50800,50900,50900,50800,1189
20240329,095400,7866981200,50900,50900,51000,50800,2045
20240329,095300,7762883300,50800,50900,51000,50800,856
20240329,095200,7719300100,50900,51000,51100,50900,2039
20240329,095100,7615325000,51000,51000,51100,50800,2983
20240329,095000,7463360700,51100,50900,51100,50900,704
20240329,094900,7427426000,51000,51000,51100,50800,1159
20240329,094800,7368365700,50900,50900,51100,50700,1882
20240329,094700,7272426900,51100,51000,51200,50900,1226
20240329,094600,7209753200,51000,51100,51200,50900,3199
20240329,094500,7046411400,51100,51100,51200,51000,2397
20240329,094400,6923896700,51100,50900,51200,50900,3963
20240329,094300,6721394200,51000,50900,51000,50800,2754
20240329,094200,6581006000,50900,50500,50900,50500,2197
20240329,094100,6469806500,50500,50500,50600,50400,404
20240329,094000,6449406900,50500,50600,50800,50500,923
20240329,093900,6402790400,50800,50600,50800,50500,498
20240329,093800,6377594800,50600,50600,50700,50500,3667
20240329,093700,6192010800,50700,50900,51000,50600,3176
20240329,093600,6030540900,51000,51100,51100,50900,690
20240329,093500,5995343200,50900,51000,51000,50800,1101
20240329,093400,5939218300,50800,50900,51000,50800,842
20240329,093300,5896331900,50900,51000,51000,50600,2557
20240329,093200,5766447700,51000,51100,51200,50900,1332
20240329,093100,5698436400,51200,51300,51300,51000,1596
20240329,093000,5616749800,51300,51200,51300,51200,2481
20240329,092900,5489564700,51200,51300,51300,51100,2818
20240329,092800,5345239700,51200,51100,51300,51100,2778
20240329,092700,5203059100,51200,50900,51200,50700,2542
20240329,092600,5073412200,50900,50700,50900,50600,1031
20240329,092500,5021067800,50900,50800,51000,50800,2656
20240329,092400,4885971900,50800,50800,50800,50500,1422
20240329,092300,4813779400,50800,50500,50800,50500,1832
20240329,092200,4721007900,50500,50600,50600,50400,549
20240329,092100,4693254800,50500,50500,50600,50300,2191
20240329,092000,4582871800,50600,50500,50600,50300,3475
20240329,091900,4407698900,50500,50500,50700,50400,1468
20240329,091800,4333587100,50500,51000,51000,50500,2906
20240329,091700,4186236600,51000,51000,51200,50800,2441
20240329,091600,4061805700,51000,51000,51200,51000,5582
20240329,091500,3776713500,50900,50900,51100,50800,4151
20240329,091400,3564927200,51100,50900,51300,50800,11227
20240329,091300,2992348200,51000,50700,51000,50500,3763
20240329,091200,2801330800,50700,50500,50800,50100,4750
20240329,091100,2561004100,50500,50100,50600,50100,2831
20240329,091000,2418557500,50100,50500,50500,50100,4501
20240329,090900,2191964500,50400,50500,50600,50300,2431
20240329,090800,2069273000,50600,50400,50600,50300,1171
20240329,090700,2010224900,50500,50200,50500,50100,2088
20240329,090600,1905302400,50200,50100,50300,50000,4517
20240329,090500,1678706000,50100,50100,50200,50000,2270
20240329,090400,1565118700,50100,50100,50200,50000,1960
20240329,090300,1466889800,50100,50200,50200,50000,3969
20240329,090200,1268072500,50200,50600,50700,50200,11234
20240329,090100,701819700,50700,50900,50900,50500,2867
20240329,090000,556546400,50800,50500,51000,50500,10967