KissMeData/200710/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,200700,37905544150,40800,40800,40800,40800,12850
20240328,200600,37905544150,40800,40800,40800,40800,0
20240328,200500,37905544150,40800,40800,40800,40800,0
20240328,200400,37905544150,40800,40800,40800,40800,0
20240328,200300,37905544150,40800,40800,40800,40800,0
20240328,200200,37905544150,40800,40800,40800,40800,0
20240328,200100,37905544150,40800,40800,40800,40800,0
20240328,200000,37905544150,40800,40800,40800,40800,0
20240328,195900,37905544150,40800,40800,40800,40800,0
20240328,195800,37905544150,40800,40800,40800,40800,0
20240328,195700,37905544150,40800,40800,40800,40800,0
20240328,195600,37905544150,40800,40800,40800,40800,0
20240328,195500,37905544150,40800,40800,40800,40800,0
20240328,195400,37905544150,40800,40800,40800,40800,0
20240328,195300,37905544150,40800,40800,40800,40800,0
20240328,195200,37905544150,40800,40800,40800,40800,0
20240328,195100,37905544150,40800,40800,40800,40800,0
20240328,195000,37905544150,40800,40800,40800,40800,0
20240328,194900,37905544150,40800,40800,40800,40800,0
20240328,194800,37905544150,40800,40800,40800,40800,0
20240328,194700,37905544150,40800,40800,40800,40800,0
20240328,194600,37905544150,40800,40800,40800,40800,0
20240328,194500,37905544150,40800,40800,40800,40800,0
20240328,194400,37905544150,40800,40800,40800,40800,0
20240328,194300,37905544150,40800,40800,40800,40800,0
20240328,194200,37905544150,40800,40800,40800,40800,0
20240328,194100,37905544150,40800,40800,40800,40800,0
20240328,194000,37905544150,40800,40800,40800,40800,0
20240328,193900,37905544150,40800,40800,40800,40800,0
20240328,193800,37905544150,40800,40800,40800,40800,0
20240328,193700,37905544150,40800,40800,40800,40800,12850
20240328,193600,37905544150,40800,40800,40800,40800,0
20240328,193500,37905544150,40800,40800,40800,40800,0
20240328,193400,37905544150,40800,40800,40800,40800,0
20240328,193300,37905544150,40800,40800,40800,40800,0
20240328,193200,37905544150,40800,40800,40800,40800,0
20240328,193100,37905544150,40800,40800,40800,40800,0
20240328,193000,37905544150,40800,40800,40800,40800,0
20240328,192900,37905544150,40800,40800,40800,40800,0
20240328,192800,37905544150,40800,40800,40800,40800,0
20240328,192700,37905544150,40800,40800,40800,40800,0
20240328,192600,37905544150,40800,40800,40800,40800,0
20240328,192500,37905544150,40800,40800,40800,40800,0
20240328,192400,37905544150,40800,40800,40800,40800,0
20240328,192300,37905544150,40800,40800,40800,40800,0
20240328,192200,37905544150,40800,40800,40800,40800,0
20240328,192100,37905544150,40800,40800,40800,40800,0
20240328,192000,37905544150,40800,40800,40800,40800,0
20240328,191900,37905544150,40800,40800,40800,40800,0
20240328,191800,37905544150,40800,40800,40800,40800,0
20240328,191700,37905544150,40800,40800,40800,40800,0
20240328,191600,37905544150,40800,40800,40800,40800,0
20240328,191500,37905544150,40800,40800,40800,40800,0
20240328,191400,37905544150,40800,40800,40800,40800,0
20240328,191300,37905544150,40800,40800,40800,40800,0
20240328,191200,37905544150,40800,40800,40800,40800,0
20240328,191100,37905544150,40800,40800,40800,40800,0
20240328,191000,37905544150,40800,40800,40800,40800,0
20240328,190900,37905544150,40800,40800,40800,40800,0
20240328,190800,37905544150,40800,40800,40800,40800,0
20240328,190700,37905544150,40800,40800,40800,40800,12850
20240328,190600,37905544150,40800,40800,40800,40800,0
20240328,190500,37905544150,40800,40800,40800,40800,0
20240328,190400,37905544150,40800,40800,40800,40800,0
20240328,190300,37905544150,40800,40800,40800,40800,0
20240328,190200,37905544150,40800,40800,40800,40800,0
20240328,190100,37905544150,40800,40800,40800,40800,0
20240328,190000,37905544150,40800,40800,40800,40800,0
20240328,185900,37905544150,40800,40800,40800,40800,0
20240328,185800,37905544150,40800,40800,40800,40800,0
20240328,185700,37905544150,40800,40800,40800,40800,0
20240328,185600,37905544150,40800,40800,40800,40800,0
20240328,185500,37905544150,40800,40800,40800,40800,0
20240328,185400,37905544150,40800,40800,40800,40800,0
20240328,185300,37905544150,40800,40800,40800,40800,0
20240328,185200,37905544150,40800,40800,40800,40800,0
20240328,185100,37905544150,40800,40800,40800,40800,0
20240328,185000,37905544150,40800,40800,40800,40800,0
20240328,184900,37905544150,40800,40800,40800,40800,0
20240328,184800,37905544150,40800,40800,40800,40800,0
20240328,184700,37905544150,40800,40800,40800,40800,0
20240328,184600,37905544150,40800,40800,40800,40800,0
20240328,184500,37905544150,40800,40800,40800,40800,0
20240328,184400,37905544150,40800,40800,40800,40800,0
20240328,184300,37905544150,40800,40800,40800,40800,0
20240328,184200,37905544150,40800,40800,40800,40800,0
20240328,184100,37905544150,40800,40800,40800,40800,0
20240328,184000,37905544150,40800,40800,40800,40800,0
20240328,183900,37905544150,40800,40800,40800,40800,0
20240328,183800,37905544150,40800,40800,40800,40800,0
20240328,183700,37905544150,40800,40800,40800,40800,12850
20240328,183600,37905544150,40800,40800,40800,40800,0
20240328,183500,37905544150,40800,40800,40800,40800,0
20240328,183400,37905544150,40800,40800,40800,40800,0
20240328,183300,37905544150,40800,40800,40800,40800,0
20240328,183200,37905544150,40800,40800,40800,40800,0
20240328,183100,37905544150,40800,40800,40800,40800,0
20240328,183000,37905544150,40800,40800,40800,40800,0
20240328,182900,37905544150,40800,40800,40800,40800,0
20240328,182800,37905544150,40800,40800,40800,40800,0
20240328,182700,37905544150,40800,40800,40800,40800,0
20240328,182600,37905544150,40800,40800,40800,40800,0
20240328,182500,37905544150,40800,40800,40800,40800,0
20240328,182400,37905544150,40800,40800,40800,40800,0
20240328,182300,37905544150,40800,40800,40800,40800,0
20240328,182200,37905544150,40800,40800,40800,40800,0
20240328,182100,37905544150,40800,40800,40800,40800,0
20240328,182000,37905544150,40800,40800,40800,40800,0
20240328,181900,37905544150,40800,40800,40800,40800,0
20240328,181800,37905544150,40800,40800,40800,40800,0
20240328,181700,37905544150,40800,40800,40800,40800,0
20240328,181600,37905544150,40800,40800,40800,40800,0
20240328,181500,37905544150,40800,40800,40800,40800,0
20240328,181400,37905544150,40800,40800,40800,40800,0
20240328,181300,37905544150,40800,40800,40800,40800,0
20240328,181200,37905544150,40800,40800,40800,40800,0
20240328,181100,37905544150,40800,40800,40800,40800,0
20240328,181000,37905544150,40800,40800,40800,40800,0
20240328,180900,37905544150,40800,40800,40800,40800,0
20240328,180800,37905544150,40800,40800,40800,40800,0
20240328,180700,37905544150,40800,40800,40800,40800,12850
20240328,180600,37905544150,40800,40800,40800,40800,0
20240328,180500,37905544150,40800,40800,40800,40800,0
20240328,180400,37905544150,40800,40800,40800,40800,0
20240328,180300,37905544150,40800,40800,40800,40800,0
20240328,180200,37905544150,40800,40800,40800,40800,0
20240328,180100,37905544150,40800,40800,40800,40800,0
20240328,180000,37905544150,40800,40800,40800,40800,0
20240328,175900,37905544150,40800,40800,40800,40800,0
20240328,175800,37905544150,40800,40800,40800,40800,0
20240328,175700,37905544150,40800,40800,40800,40800,0
20240328,175600,37905544150,40800,40800,40800,40800,0
20240328,175500,37905544150,40800,40800,40800,40800,0
20240328,175400,37905544150,40800,40800,40800,40800,0
20240328,175300,37905544150,40800,40800,40800,40800,0
20240328,175200,37905544150,40800,40800,40800,40800,0
20240328,175100,37905544150,40800,40800,40800,40800,0
20240328,175000,37905544150,40800,40800,40800,40800,0
20240328,174900,37905544150,40800,40800,40800,40800,0
20240328,174800,37905544150,40800,40800,40800,40800,0
20240328,174700,37905544150,40800,40800,40800,40800,0
20240328,174600,37905544150,40800,40800,40800,40800,0
20240328,174500,37905544150,40800,40800,40800,40800,0
20240328,174400,37905544150,40800,40800,40800,40800,0
20240328,174300,37905544150,40800,40800,40800,40800,0
20240328,174200,37905544150,40800,40800,40800,40800,0
20240328,174100,37905544150,40800,40800,40800,40800,0
20240328,174000,37905544150,40800,40800,40800,40800,0
20240328,173900,37905544150,40800,40800,40800,40800,0
20240328,173800,37905544150,40800,40800,40800,40800,0
20240328,173700,37905544150,40800,40800,40800,40800,12850
20240328,173600,37905544150,40800,40800,40800,40800,0
20240328,173500,37905544150,40800,40800,40800,40800,0
20240328,173400,37905544150,40800,40800,40800,40800,0
20240328,173300,37905544150,40800,40800,40800,40800,0
20240328,173200,37905544150,40800,40800,40800,40800,0
20240328,173100,37905544150,40800,40800,40800,40800,0
20240328,173000,37905544150,40800,40800,40800,40800,0
20240328,172900,37905544150,40800,40800,40800,40800,0
20240328,172800,37905544150,40800,40800,40800,40800,0
20240328,172700,37905544150,40800,40800,40800,40800,0
20240328,172600,37905544150,40800,40800,40800,40800,0
20240328,172500,37905544150,40800,40800,40800,40800,0
20240328,172400,37905544150,40800,40800,40800,40800,0
20240328,172300,37905544150,40800,40800,40800,40800,0
20240328,172200,37905544150,40800,40800,40800,40800,0
20240328,172100,37905544150,40800,40800,40800,40800,0
20240328,172000,37905544150,40800,40800,40800,40800,0
20240328,171900,37905544150,40800,40800,40800,40800,0
20240328,171800,37905544150,40800,40800,40800,40800,0
20240328,171700,37905544150,40800,40800,40800,40800,0
20240328,171600,37905544150,40800,40800,40800,40800,0
20240328,171500,37905544150,40800,40800,40800,40800,0
20240328,171400,37905544150,40800,40800,40800,40800,0
20240328,171300,37905544150,40800,40800,40800,40800,0
20240328,171200,37905544150,40800,40800,40800,40800,0
20240328,171100,37905544150,40800,40800,40800,40800,0
20240328,171000,37905544150,40800,40800,40800,40800,0
20240328,170900,37905544150,40800,40800,40800,40800,0
20240328,170800,37905544150,40800,40800,40800,40800,0
20240328,170700,37905544150,40800,40800,40800,40800,12850
20240328,170600,37905544150,40800,40800,40800,40800,0
20240328,170500,37905544150,40800,40800,40800,40800,0
20240328,170400,37905544150,40800,40800,40800,40800,0
20240328,170300,37905544150,40800,40800,40800,40800,0
20240328,170200,37905544150,40800,40800,40800,40800,0
20240328,170100,37905544150,40800,40800,40800,40800,0
20240328,170000,37905544150,40800,40800,40800,40800,0
20240328,165900,37905544150,40800,40800,40800,40800,0
20240328,165800,37905544150,40800,40800,40800,40800,0
20240328,165700,37905544150,40800,40800,40800,40800,0
20240328,165600,37905544150,40800,40800,40800,40800,0
20240328,165500,37905544150,40800,40800,40800,40800,0
20240328,165400,37905544150,40800,40800,40800,40800,0
20240328,165300,37905544150,40800,40800,40800,40800,0
20240328,165200,37905544150,40800,40800,40800,40800,0
20240328,165100,37905544150,40800,40800,40800,40800,0
20240328,165000,37905544150,40800,40800,40800,40800,0
20240328,164900,37905544150,40800,40800,40800,40800,0
20240328,164800,37905544150,40800,40800,40800,40800,0
20240328,164700,37905544150,40800,40800,40800,40800,0
20240328,164600,37905544150,40800,40800,40800,40800,0
20240328,164500,37905544150,40800,40800,40800,40800,0
20240328,164400,37905544150,40800,40800,40800,40800,0
20240328,164300,37905544150,40800,40800,40800,40800,0
20240328,164200,37905544150,40800,40800,40800,40800,0
20240328,164100,37905544150,40800,40800,40800,40800,0
20240328,164000,37905544150,40800,40800,40800,40800,0
20240328,163900,37905544150,40800,40800,40800,40800,0
20240328,163800,37905544150,40800,40800,40800,40800,0
20240328,163700,37905544150,40800,40800,40800,40800,12850
20240328,163600,37905544150,40800,40800,40800,40800,0
20240328,163500,37905544150,40800,40800,40800,40800,0
20240328,163400,37905544150,40800,40800,40800,40800,0
20240328,163300,37905544150,40800,40800,40800,40800,0
20240328,163200,37905544150,40800,40800,40800,40800,0
20240328,163100,37905544150,40800,40800,40800,40800,0
20240328,163000,37905544150,40800,40800,40800,40800,0
20240328,162900,37905544150,40800,40800,40800,40800,0
20240328,162800,37905544150,40800,40800,40800,40800,0
20240328,162700,37905544150,40800,40800,40800,40800,0
20240328,162600,37905544150,40800,40800,40800,40800,0
20240328,162500,37905544150,40800,40800,40800,40800,0
20240328,162400,37905544150,40800,40800,40800,40800,0
20240328,162300,37905544150,40800,40800,40800,40800,0
20240328,162200,37905544150,40800,40800,40800,40800,0
20240328,162100,37905544150,40800,40800,40800,40800,0
20240328,162000,37905544150,40800,40800,40800,40800,0
20240328,161900,37905544150,40800,40800,40800,40800,0
20240328,161800,37905544150,40800,40800,40800,40800,0
20240328,161700,37905544150,40800,40800,40800,40800,0
20240328,161600,37905544150,40800,40800,40800,40800,0
20240328,161500,37905544150,40800,40800,40800,40800,0
20240328,161400,37905544150,40800,40800,40800,40800,0
20240328,161300,37905544150,40800,40800,40800,40800,0
20240328,161200,37905544150,40800,40800,40800,40800,0
20240328,161100,37905544150,40800,40800,40800,40800,0
20240328,161000,37905544150,40800,40800,40800,40800,0
20240328,160900,37905544150,40800,40800,40800,40800,0
20240328,160800,37905544150,40800,40800,40800,40800,0
20240328,160700,37905544150,40800,40800,40800,40800,12850
20240328,160600,37905544150,40800,40800,40800,40800,0
20240328,160500,37905544150,40800,40800,40800,40800,0
20240328,160400,37905544150,40800,40800,40800,40800,0
20240328,160300,37905544150,40800,40800,40800,40800,0
20240328,160200,37905544150,40800,40800,40800,40800,0
20240328,160100,37905544150,40800,40800,40800,40800,0
20240328,160000,37905544150,40800,40800,40800,40800,0
20240328,155900,37905544150,40800,40800,40800,40800,0
20240328,155800,37905544150,40800,40800,40800,40800,0
20240328,155700,37905544150,40800,40800,40800,40800,0
20240328,155600,37905544150,40800,40800,40800,40800,0
20240328,155500,37905544150,40800,40800,40800,40800,0
20240328,155400,37905544150,40800,40800,40800,40800,0
20240328,155300,37905544150,40800,40800,40800,40800,0
20240328,155200,37905544150,40800,40800,40800,40800,0
20240328,155100,37905544150,40800,40800,40800,40800,0
20240328,155000,37905544150,40800,40800,40800,40800,0
20240328,154900,37905544150,40800,40800,40800,40800,0
20240328,154800,37905544150,40800,40800,40800,40800,0
20240328,154700,37905544150,40800,40800,40800,40800,0
20240328,154600,37905544150,40800,40800,40800,40800,0
20240328,154500,37905544150,40800,40800,40800,40800,0
20240328,154400,37905544150,40800,40800,40800,40800,0
20240328,154300,37905544150,40800,40800,40800,40800,0
20240328,154200,37905544150,40800,40800,40800,40800,0
20240328,154100,37905544150,40800,40800,40800,40800,0
20240328,154000,37905544150,40800,40800,40800,40800,0
20240328,153900,37905544150,40800,40800,40800,40800,0
20240328,153800,37905544150,40800,40800,40800,40800,0
20240328,153700,37905544150,40800,40800,40800,40800,12850
20240328,153600,37905544150,40800,40800,40800,40800,0
20240328,153500,37905544150,40800,40800,40800,40800,0
20240328,153400,37905544150,40800,40800,40800,40800,0
20240328,153300,37905544150,40800,40800,40800,40800,0
20240328,153200,37905544150,40800,40800,40800,40800,0
20240328,153100,37905544150,40800,40800,40800,40800,0
20240328,153000,37905544150,40800,40800,40800,40800,12850
20240328,152900,37381264150,41000,41000,41000,41000,0
20240328,152800,37381264150,41000,41000,41000,41000,0
20240328,152700,37381264150,41000,41000,41000,41000,0
20240328,152600,37381264150,41000,41000,41000,41000,0
20240328,152500,37381264150,41000,41000,41000,41000,0
20240328,152400,37381264150,41000,41000,41000,41000,0
20240328,152300,37381264150,41000,41000,41000,41000,0
20240328,152200,37381264150,41000,41000,41000,41000,0
20240328,152100,37381264150,41000,41000,41000,41000,0
20240328,152000,37381264150,41000,41000,41000,41000,0
20240328,151900,37381264150,41000,41000,41050,40950,3774
20240328,151800,37226538950,40950,40850,41000,40850,4871
20240328,151700,37027174050,40900,40750,40900,40700,6072
20240328,151600,36779502100,40700,40750,40800,40700,3276
20240328,151500,36646009950,40750,40650,40750,40650,4644
20240328,151400,36456901100,40700,40700,40700,40650,1042
20240328,151300,36414500400,40700,40650,40700,40600,3350
20240328,151200,36278175800,40650,40550,40700,40550,2635
20240328,151100,36171040250,40600,40500,40650,40500,1789
20240328,151000,36098441550,40500,40450,40500,40450,1629
20240328,150900,36032501450,40400,40450,40500,40400,762
20240328,150800,36001654450,40450,40500,40550,40450,1045
20240328,150700,35959335700,40500,40400,40500,40400,1088
20240328,150600,35915322050,40400,40550,40550,40400,1100
20240328,150500,35870780850,40500,40450,40500,40400,636
20240328,150400,35845038950,40450,40400,40500,40350,1468
20240328,150300,35785675450,40400,40400,40450,40350,488
20240328,150200,35765960850,40350,40500,40500,40300,2507
20240328,150100,35664728200,40450,40600,40600,40450,634
20240328,150000,35639029200,40600,40600,40650,40500,1754
20240328,145900,35567938750,40600,40550,40650,40550,356
20240328,145800,35553482100,40550,40650,40700,40550,687
20240328,145700,35525568550,40700,40650,40700,40550,1996
20240328,145600,35444569050,40700,40750,40750,40600,1306
20240328,145500,35391439800,40700,40600,40750,40600,889
20240328,145400,35355260150,40600,40550,40650,40550,461
20240328,145300,35336533600,40600,40650,40700,40550,964
20240328,145200,35297377500,40700,40550,40700,40550,1783
20240328,145100,35225015100,40600,40650,40700,40500,1323
20240328,145000,35171363300,40650,40550,40650,40450,1101
20240328,144900,35126692950,40500,40500,40550,40450,745
20240328,144800,35096509700,40500,40500,40550,40450,676
20240328,144700,35069129400,40500,40450,40550,40450,638
20240328,144600,35043302950,40450,40500,40550,40450,999
20240328,144500,35002854900,40450,40350,40500,40350,1635
20240328,144400,34936788650,40350,40300,40350,40200,1507
20240328,144300,34876105950,40300,40400,40500,40300,2467
20240328,144200,34776495000,40350,40450,40500,40350,2980
20240328,144100,34656049400,40450,40700,40700,40450,4331
20240328,144000,34480628300,40700,40650,40800,40600,858
20240328,143900,34445679550,40650,40700,40800,40500,2993
20240328,143800,34324212400,40800,40950,40950,40700,1156
20240328,143700,34277055900,40800,40900,40950,40750,818
20240328,143600,34243595900,40900,40650,41000,40650,6507
20240328,143500,33977365450,40650,40700,40800,40550,783
20240328,143400,33945525700,40700,40650,40700,40500,2288
20240328,143300,33852655800,40650,40800,40800,40650,1756
20240328,143200,33781214400,40750,40800,40800,40750,1636
20240328,143100,33714497250,40850,40900,40900,40800,2799
20240328,143000,33600188150,40900,41000,41050,40900,1594
20240328,142900,33534883850,41000,40950,41000,40950,873
20240328,142800,33499101900,41050,40950,41050,40950,2870
20240328,142700,33381453300,41050,41050,41050,40900,1524
20240328,142600,33319021100,41050,40950,41050,40950,1651
20240328,142500,33251352200,40950,41000,41050,40950,2491
20240328,142400,33149215050,41000,40950,41050,40950,1132
20240328,142300,33102811350,41000,41000,41050,40950,1551
20240328,142200,33039219450,41000,41150,41150,40950,2352
20240328,142100,32942563250,41150,41200,41200,40900,2458
20240328,142000,32841556600,41200,41150,41200,41100,5745
20240328,141900,32604973200,41100,41100,41150,41000,2753
20240328,141800,32491843750,41100,41000,41100,41000,2152
20240328,141700,32403512750,41000,40950,41050,40950,1419
20240328,141600,32345292400,40950,40900,41000,40850,1651
20240328,141500,32277676400,40900,40850,40950,40850,879
20240328,141400,32241710200,40850,40800,40900,40750,491
20240328,141300,32221669750,40800,40850,40900,40700,1101
20240328,141200,32176711850,40900,40900,40950,40850,553
20240328,141100,32154089800,40900,41000,41000,40900,967
20240328,141000,32114521600,41000,40950,41050,40900,2674
20240328,140900,32004944650,40950,40900,41000,40850,2482
20240328,140800,31903326150,40900,40700,40900,40650,2761
20240328,140700,31790750750,40700,40700,40700,40650,948
20240328,140600,31752184550,40700,40650,40750,40600,1090
20240328,140500,31707866950,40650,40600,40700,40600,1809
20240328,140400,31634365250,40650,40650,40700,40600,1803
20240328,140300,31561137050,40650,40550,40700,40550,1071
20240328,140200,31517666000,40550,40700,40700,40450,2343
20240328,140100,31422751450,40700,40650,40700,40550,1763
20240328,140000,31351177200,40600,40800,40800,40600,2201
20240328,135900,31261613500,40750,40800,40900,40700,699
20240328,135800,31233105150,40800,40850,40900,40650,3083
20240328,135700,31107488850,40800,40950,40950,40800,3452
20240328,135600,30966567550,40950,40800,40950,40800,1882
20240328,135500,30889625100,40900,40750,40950,40700,2326
20240328,135400,30794782050,40800,40800,41000,40700,3618
20240328,135300,30647098800,40900,40900,41000,40700,4274
20240328,135200,30472715050,40950,41150,41200,40800,9958
20240328,135100,30064315900,41150,41350,41350,41150,6116
20240328,135000,29811902300,41350,41150,41350,41150,8279
20240328,134900,29470217850,41200,41150,41250,41050,7384
20240328,134800,29166460650,41150,41350,41350,41100,7916
20240328,134700,28840504800,41350,41200,41400,41150,15890
20240328,134600,28184495000,41200,41050,41200,41000,11583
20240328,134500,27708023350,41000,40950,41050,40950,2858
20240328,134400,27590885400,40950,40950,41000,40900,1920
20240328,134300,27512230250,40950,41000,41050,40900,5308
20240328,134200,27294715100,40950,41000,41000,40950,1860
20240328,134100,27218461200,41000,41000,41000,40900,2433
20240328,134000,27118748750,40950,41000,41050,40850,5153
20240328,133900,26907709900,41000,40950,41100,40900,13125
20240328,133800,26369487650,40950,40900,40950,40850,4348
20240328,133700,26191577250,40900,40900,40900,40800,2287
20240328,133600,26098092000,40850,40700,40950,40700,11954
20240328,133500,25609540650,40750,40750,40800,40750,6291
20240328,133400,25353090150,40750,40550,40750,40500,8771
20240328,133300,24996435900,40500,40450,40550,40450,1595
20240328,133200,24931822350,40400,40350,40450,40350,418
20240328,133100,24914929150,40350,40400,40400,40300,1167
20240328,133000,24867852550,40350,40550,40550,40300,389
20240328,132900,24852143700,40450,40450,40550,40400,566
20240328,132800,24829223650,40450,40450,40550,40350,5228
20240328,132700,24617681350,40450,40200,40500,40100,6184
20240328,132600,24367924500,40250,40400,40400,40250,651
20240328,132500,24341704300,40400,40450,40450,40200,437
20240328,132400,24324064450,40450,40200,40450,40200,733
20240328,132300,24294571700,40200,40250,40250,40200,1160
20240328,132200,24247917100,40250,40300,40350,40250,1198
20240328,132100,24199650350,40450,40500,40500,40300,1938
20240328,132000,24121372900,40500,40500,40550,40450,1298
20240328,131900,24068832250,40450,40450,40550,40450,1779
20240328,131800,23996779300,40450,40350,40450,40350,1454
20240328,131700,23938034550,40350,40400,40450,40300,1272
20240328,131600,23886720900,40400,40550,40600,40400,3971
20240328,131500,23725891300,40550,40550,40600,40450,1295
20240328,131400,23673419850,40600,40650,40650,40550,5739
20240328,131300,23440321600,40600,40650,40700,40600,3235
20240328,131200,23308796100,40650,40600,40700,40550,3672
20240328,131100,23159514300,40600,40600,40650,40550,1669
20240328,131000,23091773900,40550,40450,40550,40300,6931
20240328,130900,22811320450,40450,40300,40450,40250,1690
20240328,130800,22743149700,40350,40500,40500,40350,2587
20240328,130700,22638622650,40500,40550,40550,40400,2250
20240328,130600,22547511250,40600,40650,40650,40450,5451
20240328,130500,22326603250,40600,40600,40700,40500,5161
20240328,130400,22116957750,40550,40600,40700,40500,13399
20240328,130300,21573297350,40600,40400,40600,40400,11705
20240328,130200,21099549850,40400,40300,40400,40300,2127
20240328,130100,21013775700,40350,40350,40400,40150,3553
20240328,130000,20870645600,40350,40450,40450,40150,5566
20240328,125900,20646184400,40400,40250,40450,40200,6499
20240328,125800,20383879800,40250,40300,40300,40000,5653
20240328,125700,20156269250,40300,40050,40300,40000,3654
20240328,125600,20009383350,39950,39950,40100,39850,3460
20240328,125500,19871008450,39950,39950,39950,39900,400
20240328,125400,19855037350,39900,39900,39950,39850,448
20240328,125300,19837167600,39900,39900,39950,39850,843
20240328,125200,19803533050,39850,39900,39950,39850,1435
20240328,125100,19746322700,39850,39900,39950,39850,747
20240328,125000,19716539300,39900,40000,40000,39900,987
20240328,124900,19677149100,40000,40000,40050,39900,2097
20240328,124800,19593290100,40000,40200,40200,40000,960
20240328,124700,19554801350,40200,40100,40200,40100,138
20240328,124600,19549259700,40050,40100,40100,39950,946
20240328,124500,19511346500,40100,40050,40150,40050,1358
20240328,124400,19456941200,40100,39900,40100,39850,3135
20240328,124300,19331620150,39900,39950,39950,39900,735
20240328,124200,19302289050,39900,39950,40000,39900,711
20240328,124100,19273875200,39950,39950,40000,39900,3477
20240328,124000,19134964750,39950,40100,40100,39850,3240
20240328,123900,19005375750,40100,40100,40100,40050,186
20240328,123800,18997920400,40050,40050,40100,39950,1124
20240328,123700,18952954200,39950,40050,40100,39950,2138
20240328,123600,18867397700,40050,40100,40100,40000,1738
20240328,123500,18797812050,40150,40200,40250,40150,1561
20240328,123400,18735056850,40200,40050,40200,40000,968
20240328,123300,18696226700,40050,40100,40200,40050,2203
20240328,123200,18607956600,40100,40150,40250,40100,1781
20240328,123100,18536473450,40200,40200,40250,40200,871
20240328,123000,18501453050,40200,40200,40250,40150,746
20240328,122900,18471458900,40150,40250,40300,40150,2045
20240328,122800,18389200600,40200,40300,40350,40200,2359
20240328,122700,18294167850,40250,40300,40300,40250,845
20240328,122600,18260128300,40250,40300,40300,40250,1073
20240328,122500,18216895800,40250,40250,40300,40200,2960
20240328,122400,18097717200,40250,40250,40300,40200,1555
20240328,122300,18035126050,40200,40200,40250,40150,1385
20240328,122200,17979460300,40150,40100,40250,40100,1136
20240328,122100,17933804750,40100,40150,40200,40100,1838
20240328,122000,17860027150,40200,40200,40350,40150,3124
20240328,121900,17734433500,40250,40350,40350,40200,1273
20240328,121800,17683148700,40350,40300,40350,40250,3372
20240328,121700,17547173350,40300,40200,40300,40200,1092
20240328,121600,17503220150,40200,40200,40250,40150,591
20240328,121500,17479468150,40250,40200,40250,40150,927
20240328,121400,17442221050,40300,40100,40300,40050,2939
20240328,121300,17324184900,40100,40050,40100,40000,405
20240328,121200,17307948100,40050,40050,40050,40000,628
20240328,121100,17282798450,40050,40000,40050,40000,785
20240328,121000,17251367400,40000,39950,40050,39950,1713
20240328,120900,17182902450,40000,40050,40150,39950,1451
20240328,120800,17124787900,40050,40150,40200,40050,2787
20240328,120700,17012956050,40100,40250,40300,40100,8274
20240328,120600,16680548000,40200,40200,40300,40200,2251
20240328,120500,16589944700,40200,40200,40200,40150,1669
20240328,120400,16522856500,40150,40150,40200,40100,889
20240328,120300,16487153350,40150,39950,40150,39950,3645
20240328,120200,16341073000,39950,39950,40000,39900,350
20240328,120100,16327089900,40000,39900,40000,39800,944
20240328,120000,16289419300,39900,39950,39950,39850,1506
20240328,115900,16229324900,39900,39950,39950,39900,1823
20240328,115800,16156578900,39900,40000,40000,39900,4368
20240328,115700,15982113200,40000,40050,40100,40000,1595
20240328,115600,15918218850,40050,40050,40100,40050,1112
20240328,115500,15873652200,40050,40050,40150,40000,5265
20240328,115400,15662890350,40150,40150,40150,40050,2819
20240328,115300,15549760900,40150,40050,40150,40000,4195
20240328,115200,15381546350,40000,40000,40050,40000,1590
20240328,115100,15317914650,40000,40000,40050,39950,2156
20240328,115000,15231662450,40000,40000,40050,39950,4120
20240328,114900,15066797350,39950,40100,40150,39950,2647
20240328,114800,14960711250,40100,40000,40200,40000,10781
20240328,114700,14528738600,40000,39900,40000,39900,5734
20240328,114600,14299672300,39950,39850,39950,39850,6631
20240328,114500,14035108050,39850,39750,39850,39750,1842
20240328,114400,13961780200,39700,39800,39800,39700,1309
20240328,114300,13909742250,39850,39850,39850,39800,5226
20240328,114200,13701586650,39800,39850,39850,39750,1875
20240328,114100,13626973450,39850,39800,39850,39800,5661
20240328,114000,13401634250,39800,39750,39800,39700,4219
20240328,113900,13233919850,39750,39700,39750,39650,1859
20240328,113800,13160065400,39700,39650,39700,39600,2613
20240328,113700,13056440900,39600,39600,39650,39550,1043
20240328,113600,13015144150,39550,39700,39750,39550,4910
20240328,113500,12820502150,39700,39550,39750,39550,6376
20240328,113400,12567520600,39550,39500,39650,39400,9666
20240328,113300,12185169650,39450,39500,39550,39400,5162
20240328,113200,11981355900,39500,39450,39500,39400,2379
20240328,113100,11887420550,39500,39500,39500,39400,3409
20240328,113000,11752788000,39500,39400,39500,39350,9350
20240328,112900,11383643400,39350,39450,39450,39300,1849
20240328,112800,11310799800,39450,39300,39500,39300,6395
20240328,112700,11058805200,39300,39250,39350,39250,2400
20240328,112600,10964483150,39250,39200,39250,39150,2883
20240328,112500,10851437450,39150,39000,39150,38950,3414
20240328,112400,10718014400,39000,39000,39000,38950,129
20240328,112300,10712987000,39000,38950,39000,38950,199
20240328,112200,10705227050,38950,39000,39000,38950,153
20240328,112100,10699262150,39000,38950,39000,38950,147
20240328,112000,10693534250,38950,39000,39000,38950,74
20240328,111900,10690651650,39000,38950,39000,38950,1790
20240328,111800,10620901400,38950,39000,39000,38950,411
20240328,111700,10604889950,39000,39100,39100,39000,2533
20240328,111600,10505944800,39100,39150,39150,39100,121
20240328,111500,10501209050,39100,39100,39150,39100,479
20240328,111400,10482476800,39050,39050,39100,39050,156
20240328,111300,10476381450,39050,39050,39100,39050,924
20240328,111200,10440278950,39100,39150,39150,39050,951
20240328,111100,10403098450,39100,39150,39150,39100,315
20240328,111000,10390777300,39200,39050,39200,39050,5060
20240328,110900,10192462150,39050,39000,39100,39000,476
20240328,110800,10173892900,39100,39050,39100,39000,968
20240328,110700,10136081500,39050,39050,39150,39000,1451
20240328,110600,10079369200,39050,39150,39150,39050,1220
20240328,110500,10031686500,39200,39200,39200,39100,690
20240328,110400,10004675300,39200,39000,39200,39000,1575
20240328,110300,9943082150,39000,39150,39150,39000,1253
20240328,110200,9894187000,39150,39100,39150,39000,1557
20240328,110100,9833326250,39100,39200,39200,39100,1139
20240328,110000,9788727000,39200,39200,39250,39150,165
20240328,105900,9782260350,39200,39200,39200,39200,1099
20240328,105800,9739179550,39250,39200,39250,39150,251
20240328,105700,9729342450,39200,39200,39250,39150,376
20240328,105600,9714593300,39250,39450,39450,39200,748
20240328,105500,9685243250,39450,39250,39450,39150,1483
20240328,105400,9626926750,39200,39300,39400,39150,2952
20240328,105300,9510950250,39400,39400,39400,39300,2484
20240328,105200,9413108350,39350,39350,39400,39300,994
20240328,105100,9373996750,39350,39300,39350,39150,200
20240328,105000,9366134300,39350,39200,39350,39150,5132
20240328,104900,9164820950,39150,39300,39300,39100,1673
20240328,104800,9099172500,39300,39350,39400,39250,3466
20240328,104700,8962648650,39350,39300,39350,39300,723
20240328,104600,8934199650,39350,39300,39350,39100,1159
20240328,104500,8888698450,39300,39100,39300,39100,2785
20240328,104400,8779384100,39200,39200,39250,39150,1675
20240328,104300,8713737300,39200,39200,39300,39200,1062
20240328,104200,8672066000,39200,39050,39200,39050,1735
20240328,104100,8604113850,39050,39000,39050,39000,462
20240328,104000,8586079950,38950,38950,39000,38900,580
20240328,103900,8563465900,38900,38900,38950,38850,295
20240328,103800,8551984800,38950,38900,38950,38850,419
20240328,103700,8535687500,38900,38950,38950,38900,111
20240328,103600,8531368150,38900,38950,38950,38900,292
20240328,103500,8519996050,38950,38900,38950,38900,193
20240328,103400,8512482750,38900,38850,39050,38850,679
20240328,103300,8486069300,39000,38800,39050,38750,383
20240328,103200,8471201550,38850,39050,39050,38850,1266
20240328,103100,8421841250,39050,39050,39200,39000,6555
20240328,103000,8165144900,39050,39100,39100,39000,671
20240328,102900,8138938350,39100,39100,39150,39000,1194
20240328,102800,8092267250,39100,39000,39100,38950,745
20240328,102700,8063200850,39000,38850,39050,38850,2997
20240328,102600,7946259400,38900,38850,38900,38750,4265
20240328,102500,7780463750,38850,38750,38900,38750,2981
20240328,102400,7664680400,38750,38700,38750,38700,557
20240328,102300,7643118000,38750,38600,38750,38550,789
20240328,102200,7612652350,38550,38600,38600,38550,135
20240328,102100,7607442800,38600,38750,38750,38550,956
20240328,102000,7570560250,38650,38800,38800,38650,827
20240328,101900,7538537650,38750,38600,38750,38600,605
20240328,101800,7515121350,38650,38650,38750,38600,4358
20240328,101700,7346699800,38650,38700,38750,38600,561
20240328,101600,7325023900,38700,38500,38700,38450,2492
20240328,101500,7228996450,38550,38350,38550,38300,561
20240328,101400,7207406600,38300,38300,38450,38150,1362
20240328,101300,7155255250,38400,38400,38400,38200,1972
20240328,101200,7079769550,38400,38350,38450,38300,413
20240328,101100,7063920500,38300,38400,38400,38300,1958
20240328,101000,6988784100,38450,38400,38450,38400,283
20240328,100900,6977912850,38400,38500,38550,38400,1273
20240328,100800,6928993150,38450,38450,38500,38400,1137
20240328,100700,6885272350,38450,38500,38550,38450,1292
20240328,100600,6835498100,38450,38400,38500,38400,802
20240328,100500,6804650850,38450,38650,38800,38400,7234
20240328,100400,6526053900,38700,38650,38700,38650,641
20240328,100300,6501277650,38600,38550,38650,38550,770
20240328,100200,6471538800,38550,38550,38600,38550,1627
20240328,100100,6408777550,38600,38750,38750,38600,2630
20240328,100000,6307086600,38750,38900,39050,38750,1822
20240328,095900,6236219650,38850,38950,38950,38850,511
20240328,095800,6216324800,38950,38750,38950,38700,4507
20240328,095700,6041802300,38800,38800,38850,38800,811
20240328,095600,6010330500,38750,38800,38950,38750,513
20240328,095500,5990432900,38800,38900,39000,38700,5087
20240328,095400,5792763150,38900,38850,38950,38800,424
20240328,095300,5776305850,38950,38700,38950,38700,1601
20240328,095200,5714208150,38750,38700,38750,38700,476
20240328,095100,5695775100,38750,38750,38750,38750,58
20240328,095000,5693527600,38750,38800,38800,38700,2059
20240328,094900,5613759200,38800,38800,38850,38750,806
20240328,094800,5582482050,38800,38850,38850,38800,628
20240328,094700,5558111150,38900,38750,39000,38750,1656
20240328,094600,5493781500,38750,38800,38850,38750,1860
20240328,094500,5421681900,38800,38900,38900,38800,1954
20240328,094400,5345803100,38950,38950,39000,38900,206
20240328,094300,5337775800,38950,38900,39000,38900,1011
20240328,094200,5298369650,38900,38900,38900,38850,2055
20240328,094100,5218502750,38900,38900,38950,38900,384
20240328,094000,5203564100,38900,38900,38950,38900,860
20240328,093900,5170107600,38900,38950,39000,38900,1136
20240328,093800,5125889000,38950,39000,39000,38950,531
20240328,093700,5105201400,38950,38950,39000,38950,196
20240328,093600,5097558700,39050,38950,39050,38900,3211
20240328,093500,4972218000,39000,39000,39050,38900,292
20240328,093400,4960837650,38950,38850,38950,38850,314
20240328,093300,4948614150,38850,38850,38850,38750,1170
20240328,093200,4903209150,38850,38800,38850,38800,1256
20240328,093100,4854467250,38800,39050,39050,38800,4706
20240328,093000,4671262200,39100,39300,39300,39050,3180
20240328,092900,4546869900,39300,39300,39300,39100,2115
20240328,092800,4463801600,39300,39150,39300,39000,2800
20240328,092700,4354110450,39150,39100,39150,39000,2262
20240328,092600,4265776350,39000,39000,39100,38950,1103
20240328,092500,4222749750,39000,39050,39100,39000,1187
20240328,092400,4176409300,39050,39250,39250,38950,2790
20240328,092300,4067300850,39250,39200,39300,39150,2583
20240328,092200,3965986800,39200,39100,39250,39000,3538
20240328,092100,3827368850,39150,39050,39200,38900,5149
20240328,092000,3626425750,39100,39000,39200,38950,3160
20240328,091900,3502975700,38950,39200,39300,38950,7902
20240328,091800,3193967000,39200,39300,39600,39200,11916
20240328,091700,2724950950,39300,39150,39300,39100,7777
20240328,091600,2419595100,39150,39200,39350,39100,6728
20240328,091500,2155723400,39200,39000,39250,39000,3809
20240328,091400,2006705750,38900,38800,39150,38800,10816
20240328,091300,1584788850,38800,38750,38850,38700,2115
20240328,091200,1502741250,38700,38700,38850,38700,2220
20240328,091100,1416698500,38650,38650,38750,38500,2687
20240328,091000,1312813200,38650,38550,38650,38350,3692
20240328,090900,1170620500,38550,38600,38600,38500,1164
20240328,090800,1125717400,38550,38300,38650,38250,3325
20240328,090700,997776050,38100,38350,38350,38100,1648
20240328,090600,934853600,38350,38100,38350,38050,671
20240328,090500,909255450,38100,38150,38200,38000,2406
20240328,090400,817631250,38200,38500,38500,38150,3189
20240328,090300,695630950,38400,38500,38550,38350,2080
20240328,090200,615715600,38350,38150,38550,38150,1663
20240328,090100,551757650,38150,38500,38600,38100,7613
20240328,090000,260144650,38500,38350,38600,38350,6773