KissMeData/030200/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,190400,16888532400,37950,37950,37950,37950,60016
20240328,190300,16888532400,37950,37950,37950,37950,0
20240328,190200,16888532400,37950,37950,37950,37950,0
20240328,190100,16888532400,37950,37950,37950,37950,0
20240328,190000,16888532400,37950,37950,37950,37950,0
20240328,185900,16888532400,37950,37950,37950,37950,0
20240328,185800,16888532400,37950,37950,37950,37950,0
20240328,185700,16888532400,37950,37950,37950,37950,0
20240328,185600,16888532400,37950,37950,37950,37950,0
20240328,185500,16888532400,37950,37950,37950,37950,0
20240328,185400,16888532400,37950,37950,37950,37950,0
20240328,185300,16888532400,37950,37950,37950,37950,0
20240328,185200,16888532400,37950,37950,37950,37950,0
20240328,185100,16888532400,37950,37950,37950,37950,0
20240328,185000,16888532400,37950,37950,37950,37950,0
20240328,184900,16888532400,37950,37950,37950,37950,0
20240328,184800,16888532400,37950,37950,37950,37950,0
20240328,184700,16888532400,37950,37950,37950,37950,0
20240328,184600,16888532400,37950,37950,37950,37950,0
20240328,184500,16888532400,37950,37950,37950,37950,0
20240328,184400,16888532400,37950,37950,37950,37950,0
20240328,184300,16888532400,37950,37950,37950,37950,0
20240328,184200,16888532400,37950,37950,37950,37950,0
20240328,184100,16888532400,37950,37950,37950,37950,0
20240328,184000,16888532400,37950,37950,37950,37950,0
20240328,183900,16888532400,37950,37950,37950,37950,0
20240328,183800,16888532400,37950,37950,37950,37950,0
20240328,183700,16888532400,37950,37950,37950,37950,0
20240328,183600,16888532400,37950,37950,37950,37950,0
20240328,183500,16888532400,37950,37950,37950,37950,0
20240328,183400,16888532400,37950,37950,37950,37950,60016
20240328,183300,16888532400,37950,37950,37950,37950,0
20240328,183200,16888532400,37950,37950,37950,37950,0
20240328,183100,16888532400,37950,37950,37950,37950,0
20240328,183000,16888532400,37950,37950,37950,37950,0
20240328,182900,16888532400,37950,37950,37950,37950,0
20240328,182800,16888532400,37950,37950,37950,37950,0
20240328,182700,16888532400,37950,37950,37950,37950,0
20240328,182600,16888532400,37950,37950,37950,37950,0
20240328,182500,16888532400,37950,37950,37950,37950,0
20240328,182400,16888532400,37950,37950,37950,37950,0
20240328,182300,16888532400,37950,37950,37950,37950,0
20240328,182200,16888532400,37950,37950,37950,37950,0
20240328,182100,16888532400,37950,37950,37950,37950,0
20240328,182000,16888532400,37950,37950,37950,37950,0
20240328,181900,16888532400,37950,37950,37950,37950,0
20240328,181800,16888532400,37950,37950,37950,37950,0
20240328,181700,16888532400,37950,37950,37950,37950,0
20240328,181600,16888532400,37950,37950,37950,37950,0
20240328,181500,16888532400,37950,37950,37950,37950,0
20240328,181400,16888532400,37950,37950,37950,37950,0
20240328,181300,16888532400,37950,37950,37950,37950,0
20240328,181200,16888532400,37950,37950,37950,37950,0
20240328,181100,16888532400,37950,37950,37950,37950,0
20240328,181000,16888532400,37950,37950,37950,37950,0
20240328,180900,16888532400,37950,37950,37950,37950,0
20240328,180800,16888532400,37950,37950,37950,37950,0
20240328,180700,16888532400,37950,37950,37950,37950,0
20240328,180600,16888532400,37950,37950,37950,37950,0
20240328,180500,16888532400,37950,37950,37950,37950,0
20240328,180400,16888532400,37950,37950,37950,37950,60016
20240328,180300,16888532400,37950,37950,37950,37950,0
20240328,180200,16888532400,37950,37950,37950,37950,0
20240328,180100,16888532400,37950,37950,37950,37950,0
20240328,180000,16888532400,37950,37950,37950,37950,0
20240328,175900,16888532400,37950,37950,37950,37950,0
20240328,175800,16888532400,37950,37950,37950,37950,0
20240328,175700,16888532400,37950,37950,37950,37950,0
20240328,175600,16888532400,37950,37950,37950,37950,0
20240328,175500,16888532400,37950,37950,37950,37950,0
20240328,175400,16888532400,37950,37950,37950,37950,0
20240328,175300,16888532400,37950,37950,37950,37950,0
20240328,175200,16888532400,37950,37950,37950,37950,0
20240328,175100,16888532400,37950,37950,37950,37950,0
20240328,175000,16888532400,37950,37950,37950,37950,0
20240328,174900,16888532400,37950,37950,37950,37950,0
20240328,174800,16888532400,37950,37950,37950,37950,0
20240328,174700,16888532400,37950,37950,37950,37950,0
20240328,174600,16888532400,37950,37950,37950,37950,0
20240328,174500,16888532400,37950,37950,37950,37950,0
20240328,174400,16888532400,37950,37950,37950,37950,0
20240328,174300,16888532400,37950,37950,37950,37950,0
20240328,174200,16888532400,37950,37950,37950,37950,0
20240328,174100,16888532400,37950,37950,37950,37950,0
20240328,174000,16888532400,37950,37950,37950,37950,0
20240328,173900,16888532400,37950,37950,37950,37950,0
20240328,173800,16888532400,37950,37950,37950,37950,0
20240328,173700,16888532400,37950,37950,37950,37950,0
20240328,173600,16888532400,37950,37950,37950,37950,0
20240328,173500,16888532400,37950,37950,37950,37950,0
20240328,173400,16888532400,37950,37950,37950,37950,60016
20240328,173300,16888532400,37950,37950,37950,37950,0
20240328,173200,16888532400,37950,37950,37950,37950,0
20240328,173100,16888532400,37950,37950,37950,37950,0
20240328,173000,16888532400,37950,37950,37950,37950,0
20240328,172900,16888532400,37950,37950,37950,37950,0
20240328,172800,16888532400,37950,37950,37950,37950,0
20240328,172700,16888532400,37950,37950,37950,37950,0
20240328,172600,16888532400,37950,37950,37950,37950,0
20240328,172500,16888532400,37950,37950,37950,37950,0
20240328,172400,16888532400,37950,37950,37950,37950,0
20240328,172300,16888532400,37950,37950,37950,37950,0
20240328,172200,16888532400,37950,37950,37950,37950,0
20240328,172100,16888532400,37950,37950,37950,37950,0
20240328,172000,16888532400,37950,37950,37950,37950,0
20240328,171900,16888532400,37950,37950,37950,37950,0
20240328,171800,16888532400,37950,37950,37950,37950,0
20240328,171700,16888532400,37950,37950,37950,37950,0
20240328,171600,16888532400,37950,37950,37950,37950,0
20240328,171500,16888532400,37950,37950,37950,37950,0
20240328,171400,16888532400,37950,37950,37950,37950,0
20240328,171300,16888532400,37950,37950,37950,37950,0
20240328,171200,16888532400,37950,37950,37950,37950,0
20240328,171100,16888532400,37950,37950,37950,37950,0
20240328,171000,16888532400,37950,37950,37950,37950,0
20240328,170900,16888532400,37950,37950,37950,37950,0
20240328,170800,16888532400,37950,37950,37950,37950,0
20240328,170700,16888532400,37950,37950,37950,37950,0
20240328,170600,16888532400,37950,37950,37950,37950,0
20240328,170500,16888532400,37950,37950,37950,37950,0
20240328,170400,16888532400,37950,37950,37950,37950,60016
20240328,170300,16888532400,37950,37950,37950,37950,0
20240328,170200,16888532400,37950,37950,37950,37950,0
20240328,170100,16888532400,37950,37950,37950,37950,0
20240328,170000,16888532400,37950,37950,37950,37950,0
20240328,165900,16888532400,37950,37950,37950,37950,0
20240328,165800,16888532400,37950,37950,37950,37950,0
20240328,165700,16888532400,37950,37950,37950,37950,0
20240328,165600,16888532400,37950,37950,37950,37950,0
20240328,165500,16888532400,37950,37950,37950,37950,0
20240328,165400,16888532400,37950,37950,37950,37950,0
20240328,165300,16888532400,37950,37950,37950,37950,0
20240328,165200,16888532400,37950,37950,37950,37950,0
20240328,165100,16888532400,37950,37950,37950,37950,0
20240328,165000,16888532400,37950,37950,37950,37950,0
20240328,164900,16888532400,37950,37950,37950,37950,0
20240328,164800,16888532400,37950,37950,37950,37950,0
20240328,164700,16888532400,37950,37950,37950,37950,0
20240328,164600,16888532400,37950,37950,37950,37950,0
20240328,164500,16888532400,37950,37950,37950,37950,0
20240328,164400,16888532400,37950,37950,37950,37950,0
20240328,164300,16888532400,37950,37950,37950,37950,0
20240328,164200,16888532400,37950,37950,37950,37950,0
20240328,164100,16888532400,37950,37950,37950,37950,0
20240328,164000,16888532400,37950,37950,37950,37950,0
20240328,163900,16888532400,37950,37950,37950,37950,0
20240328,163800,16888532400,37950,37950,37950,37950,0
20240328,163700,16888532400,37950,37950,37950,37950,0
20240328,163600,16888532400,37950,37950,37950,37950,0
20240328,163500,16888532400,37950,37950,37950,37950,0
20240328,163400,16888532400,37950,37950,37950,37950,60016
20240328,163300,16888532400,37950,37950,37950,37950,0
20240328,163200,16888532400,37950,37950,37950,37950,0
20240328,163100,16888532400,37950,37950,37950,37950,0
20240328,163000,16888532400,37950,37950,37950,37950,0
20240328,162900,16888532400,37950,37950,37950,37950,0
20240328,162800,16888532400,37950,37950,37950,37950,0
20240328,162700,16888532400,37950,37950,37950,37950,0
20240328,162600,16888532400,37950,37950,37950,37950,0
20240328,162500,16888532400,37950,37950,37950,37950,0
20240328,162400,16888532400,37950,37950,37950,37950,0
20240328,162300,16888532400,37950,37950,37950,37950,0
20240328,162200,16888532400,37950,37950,37950,37950,0
20240328,162100,16888532400,37950,37950,37950,37950,0
20240328,162000,16888532400,37950,37950,37950,37950,0
20240328,161900,16888532400,37950,37950,37950,37950,0
20240328,161800,16888532400,37950,37950,37950,37950,0
20240328,161700,16888532400,37950,37950,37950,37950,0
20240328,161600,16888532400,37950,37950,37950,37950,0
20240328,161500,16888532400,37950,37950,37950,37950,0
20240328,161400,16888532400,37950,37950,37950,37950,0
20240328,161300,16888532400,37950,37950,37950,37950,0
20240328,161200,16888532400,37950,37950,37950,37950,0
20240328,161100,16888532400,37950,37950,37950,37950,0
20240328,161000,16888532400,37950,37950,37950,37950,0
20240328,160900,16888532400,37950,37950,37950,37950,0
20240328,160800,16888532400,37950,37950,37950,37950,0
20240328,160700,16888532400,37950,37950,37950,37950,0
20240328,160600,16888532400,37950,37950,37950,37950,0
20240328,160500,16888532400,37950,37950,37950,37950,0
20240328,160400,16888532400,37950,37950,37950,37950,60016
20240328,160300,16888532400,37950,37950,37950,37950,0
20240328,160200,16888532400,37950,37950,37950,37950,0
20240328,160100,16888532400,37950,37950,37950,37950,0
20240328,160000,16888532400,37950,37950,37950,37950,0
20240328,155900,16888532400,37950,37950,37950,37950,0
20240328,155800,16888532400,37950,37950,37950,37950,0
20240328,155700,16888532400,37950,37950,37950,37950,0
20240328,155600,16888532400,37950,37950,37950,37950,0
20240328,155500,16888532400,37950,37950,37950,37950,0
20240328,155400,16888532400,37950,37950,37950,37950,0
20240328,155300,16888532400,37950,37950,37950,37950,0
20240328,155200,16888532400,37950,37950,37950,37950,0
20240328,155100,16888532400,37950,37950,37950,37950,0
20240328,155000,16888532400,37950,37950,37950,37950,0
20240328,154900,16888532400,37950,37950,37950,37950,0
20240328,154800,16888532400,37950,37950,37950,37950,0
20240328,154700,16888532400,37950,37950,37950,37950,0
20240328,154600,16888532400,37950,37950,37950,37950,0
20240328,154500,16888532400,37950,37950,37950,37950,0
20240328,154400,16888532400,37950,37950,37950,37950,0
20240328,154300,16888532400,37950,37950,37950,37950,0
20240328,154200,16888532400,37950,37950,37950,37950,0
20240328,154100,16888532400,37950,37950,37950,37950,0
20240328,154000,16888532400,37950,37950,37950,37950,0
20240328,153900,16888532400,37950,37950,37950,37950,0
20240328,153800,16888532400,37950,37950,37950,37950,0
20240328,153700,16888532400,37950,37950,37950,37950,0
20240328,153600,16888532400,37950,37950,37950,37950,0
20240328,153500,16888532400,37950,37950,37950,37950,0
20240328,153400,16888532400,37950,37950,37950,37950,60016
20240328,153300,16888532400,37950,37950,37950,37950,0
20240328,153200,16888532400,37950,37950,37950,37950,0
20240328,153100,16888532400,37950,37950,37950,37950,0
20240328,153000,16888532400,37950,37950,37950,37950,60016
20240328,152900,14610925200,38050,38050,38050,38050,0
20240328,152800,14610925200,38050,38050,38050,38050,0
20240328,152700,14610925200,38050,38050,38050,38050,0
20240328,152600,14610925200,38050,38050,38050,38050,0
20240328,152500,14610925200,38050,38050,38050,38050,0
20240328,152400,14610925200,38050,38050,38050,38050,0
20240328,152300,14610925200,38050,38050,38050,38050,0
20240328,152200,14610925200,38050,38050,38050,38050,0
20240328,152100,14610925200,38050,38050,38050,38050,0
20240328,152000,14610925200,38050,38050,38050,38050,0
20240328,151900,14610925200,38050,38050,38100,38050,1514
20240328,151800,14553296900,38100,38200,38200,38050,1759
20240328,151700,14486252450,38150,38150,38200,38150,282
20240328,151600,14475489700,38200,38150,38200,38150,280
20240328,151500,14464799500,38150,38100,38200,38100,942
20240328,151400,14428884100,38100,38100,38150,38100,388
20240328,151300,14414090100,38150,38100,38150,38100,522
20240328,151200,14394190250,38100,38100,38150,38050,5308
20240328,151100,14191806000,38100,38150,38150,38100,520
20240328,151000,14171990800,38150,38100,38150,38100,445
20240328,150900,14155030750,38150,38100,38150,38100,370
20240328,150800,14140926700,38100,38100,38150,38100,275
20240328,150700,14130445950,38150,38100,38150,38100,5808
20240328,150600,13908965150,38100,38100,38150,38100,257
20240328,150500,13899168800,38150,38150,38150,38100,261
20240328,150400,13889219000,38150,38150,38150,38100,389
20240328,150300,13874391250,38100,38150,38150,38100,260
20240328,150200,13864480150,38150,38150,38150,38050,389
20240328,150100,13849656550,38100,38100,38150,38050,669
20240328,150000,13824166650,38100,38200,38200,38100,696
20240328,145900,13797627600,38150,38200,38200,38150,616
20240328,145800,13774120600,38150,38150,38200,38150,2756
20240328,145700,13668860850,38150,38100,38150,38100,1627
20240328,145600,13606800800,38150,38150,38150,38100,474
20240328,145500,13588732200,38100,38100,38150,38100,1279
20240328,145400,13539994650,38050,38050,38100,38050,298
20240328,145300,13528651350,38050,38100,38100,38050,1148
20240328,145200,13484930050,38050,38050,38100,38050,249
20240328,145100,13475452750,38050,38050,38100,38050,883
20240328,145000,13441848050,38050,38100,38100,38050,274
20240328,144900,13431417300,38050,38100,38100,38050,614
20240328,144800,13408048950,38050,38050,38100,38050,386
20240328,144700,13393357600,38050,38100,38100,38000,827
20240328,144600,13361879200,38100,38050,38100,38050,399
20240328,144500,13346692200,38100,38050,38100,38050,415
20240328,144400,13330898850,38050,38100,38100,38050,407
20240328,144300,13315405100,38100,38100,38100,38050,1222
20240328,144200,13268890400,38100,38050,38100,38050,743
20240328,144100,13240613300,38050,38050,38100,38000,425
20240328,144000,13224433350,38050,38050,38100,38000,1195
20240328,143900,13178962000,38050,38050,38100,38050,961
20240328,143800,13142393300,38050,38050,38100,38050,485
20240328,143700,13123932600,38050,38050,38100,38050,1324
20240328,143600,13073549950,38100,38050,38100,38050,338
20240328,143500,13060684350,38050,38100,38100,38050,603
20240328,143400,13037734800,38050,38050,38100,38050,487
20240328,143300,13019199650,38050,38050,38100,38050,292
20240328,143200,13008081800,38100,38100,38100,38050,536
20240328,143100,12987680900,38050,38050,38100,38050,334
20240328,143000,12974970200,38050,38100,38100,38050,706
20240328,142900,12948101350,38050,38100,38100,38050,377
20240328,142800,12933751200,38100,38050,38100,38050,412
20240328,142700,12918068800,38050,38050,38100,38050,648
20240328,142600,12893409650,38050,38050,38100,38050,365
20240328,142500,12879515550,38050,38050,38100,38050,852
20240328,142400,12847090650,38050,38050,38100,38050,494
20240328,142300,12828271050,38100,38100,38100,38050,496
20240328,142200,12809391300,38050,38050,38100,38050,550
20240328,142100,12788459200,38050,38050,38100,38050,305
20240328,142000,12776848350,38050,38050,38100,38050,578
20240328,141900,12754850850,38050,38100,38150,38050,782
20240328,141800,12725051800,38100,38100,38150,38100,570
20240328,141700,12703332000,38100,38150,38150,38100,368
20240328,141600,12689303500,38100,38100,38150,38100,137
20240328,141500,12684079700,38100,38100,38150,38100,269
20240328,141400,12673827200,38100,38100,38150,38100,208
20240328,141300,12665892700,38100,38150,38150,38100,408
20240328,141200,12650339100,38150,38150,38150,38100,262
20240328,141100,12640350050,38100,38100,38150,38100,197
20240328,141000,12632836850,38150,38100,38150,38100,516
20240328,140900,12613167700,38100,38100,38150,38100,103
20240328,140800,12609239600,38150,38100,38150,38050,2715
20240328,140700,12505797900,38100,38000,38100,38000,1396
20240328,140600,12452662750,38000,38000,38050,38000,509
20240328,140500,12433296050,38050,38050,38050,38000,4956
20240328,140400,12244732000,38050,38000,38050,38000,15511
20240328,140300,11654543650,38050,38000,38050,37950,8925
20240328,140200,11315392350,38000,38050,38050,38000,4166
20240328,140100,11157079850,38050,38050,38050,38000,25442
20240328,140000,10190248300,38000,38050,38050,38000,470
20240328,135900,10172379800,38000,38050,38100,38000,8626
20240328,135800,9844225650,38050,38050,38100,38050,932
20240328,135700,9808759600,38050,38050,38100,38050,831
20240328,135600,9777131050,38050,38100,38100,38050,799
20240328,135500,9746720000,38100,38050,38100,38050,567
20240328,135400,9725135000,38100,38050,38100,38050,1643
20240328,135300,9662607400,38050,38100,38100,38050,1224
20240328,135200,9616030450,38050,38050,38100,38050,362
20240328,135100,9602246400,38050,38100,38100,38050,660
20240328,135000,9577128000,38050,38100,38100,38050,757
20240328,134900,9548316400,38050,38050,38100,38050,392
20240328,134800,9533389500,38050,38050,38100,38050,1081
20240328,134700,9492252150,38050,38100,38100,38050,1033
20240328,134600,9452941550,38050,38050,38100,38050,1726
20240328,134500,9387238650,38050,38100,38150,38050,1081
20240328,134400,9346065050,38100,38150,38150,38100,2584
20240328,134300,9247610100,38100,38100,38150,38100,742
20240328,134200,9219337400,38150,38100,38150,38100,75
20240328,134100,9216477200,38150,38150,38150,38100,418
20240328,134000,9200545150,38150,38100,38150,38050,6644
20240328,133900,8947392500,38050,38050,38100,38050,295
20240328,133800,8936166550,38100,38100,38100,38050,3862
20240328,133700,8789065500,38100,38050,38100,38050,705
20240328,133600,8762227650,38050,38050,38100,38050,459
20240328,133500,8744753850,38100,38150,38150,38050,6641
20240328,133400,8491775250,38100,38100,38150,38100,351
20240328,133300,8478399300,38100,38150,38150,38100,332
20240328,133200,8465748200,38150,38150,38150,38100,367
20240328,133100,8451760300,38100,38150,38150,38100,407
20240328,133000,8436249250,38100,38150,38150,38100,885
20240328,132900,8402530000,38100,38100,38150,38100,997
20240328,132800,8364517400,38100,38100,38150,38100,652
20240328,132700,8339666200,38100,38150,38150,38100,432
20240328,132600,8323201700,38100,38100,38150,38100,455
20240328,132500,8305862800,38150,38100,38150,38100,196
20240328,132400,8298391650,38100,38100,38150,38100,833
20240328,132300,8266647800,38100,38150,38150,38100,130
20240328,132200,8261691050,38150,38150,38150,38100,199
20240328,132100,8254105100,38100,38100,38150,38100,646
20240328,132000,8229487400,38150,38150,38150,38100,139
20240328,131900,8224187600,38100,38100,38150,38100,1007
20240328,131800,8185808900,38100,38100,38150,38100,1766
20240328,131700,8118524000,38100,38150,38150,38100,2476
20240328,131600,8024184200,38100,38200,38250,38100,6230
20240328,131500,7786541600,38200,38250,38250,38200,95
20240328,131400,7782911850,38200,38250,38250,38200,730
20240328,131300,7755017250,38200,38200,38250,38200,155
20240328,131200,7749094350,38200,38200,38250,38200,559
20240328,131100,7727735250,38200,38200,38250,38200,233
20240328,131000,7718833000,38250,38200,38250,38200,245
20240328,130900,7709469750,38200,38200,38250,38200,405
20240328,130800,7693997400,38200,38200,38250,38200,955
20240328,130700,7657513800,38250,38200,38250,38200,1006
20240328,130600,7619082500,38200,38250,38250,38200,272
20240328,130500,7608691750,38250,38250,38250,38200,93
20240328,130400,7605136050,38250,38200,38250,38200,531
20240328,130300,7584849500,38200,38200,38250,38200,335
20240328,130200,7572048000,38200,38200,38250,38200,221
20240328,130100,7563605000,38250,38250,38250,38200,474
20240328,130000,7545492500,38200,38200,38250,38200,220
20240328,125900,7537086850,38200,38250,38250,38200,542
20240328,125800,7516370950,38200,38250,38250,38200,156
20240328,125700,7510406150,38200,38250,38250,38200,371
20240328,125600,7496230800,38200,38250,38250,38200,277
20240328,125500,7485639650,38200,38250,38250,38200,72
20240328,125400,7482887150,38200,38250,38250,38200,518
20240328,125300,7463089150,38200,38250,38250,38200,68
20240328,125200,7460490750,38250,38200,38250,38200,376
20240328,125100,7446121400,38250,38250,38250,38200,123
20240328,125000,7441419800,38250,38200,38250,38200,98
20240328,124900,7437672000,38200,38200,38250,38200,324
20240328,124800,7425292050,38250,38250,38250,38200,656
20240328,124700,7400209400,38250,38200,38250,38200,286
20240328,124600,7389281250,38250,38200,38250,38200,132
20240328,124500,7384233950,38250,38250,38250,38200,344
20240328,124400,7371086750,38200,38250,38250,38200,149
20240328,124300,7365391750,38200,38250,38250,38200,180
20240328,124200,7358508550,38250,38200,38250,38200,1230
20240328,124100,7311472750,38250,38250,38250,38200,36
20240328,124000,7310096050,38250,38200,38250,38200,411
20240328,123900,7294389300,38250,38250,38250,38200,136
20240328,123800,7289187700,38200,38250,38250,38200,339
20240328,123700,7276236150,38200,38200,38250,38200,409
20240328,123600,7260603450,38250,38250,38250,38200,58
20240328,123500,7258385250,38250,38250,38250,38200,516
20240328,123400,7238661600,38200,38200,38200,38150,691
20240328,123300,7212267150,38200,38150,38200,38150,58
20240328,123200,7210052550,38150,38200,38200,38150,503
20240328,123100,7190852150,38200,38150,38200,38150,949
20240328,123000,7154601600,38200,38200,38200,38150,308
20240328,122900,7142848850,38150,38200,38200,38150,17
20240328,122800,7142199750,38200,38150,38200,38150,1345
20240328,122700,7090823650,38150,38200,38200,38150,589
20240328,122600,7068340900,38150,38150,38200,38150,1173
20240328,122500,7023538850,38150,38200,38200,38150,348
20240328,122400,7010259500,38150,38150,38200,38100,2600
20240328,122300,6911069500,38100,38100,38150,38100,450
20240328,122200,6893917200,38150,38150,38150,38100,2235
20240328,122100,6808654500,38100,38150,38150,38100,193
20240328,122000,6801296650,38150,38150,38150,38100,545
20240328,121900,6780523800,38100,38150,38150,38100,283
20240328,121800,6769731950,38100,38100,38150,38100,551
20240328,121700,6748728800,38100,38150,38150,38100,269
20240328,121600,6738472450,38100,38150,38150,38100,134
20240328,121500,6733363150,38150,38100,38150,38100,540
20240328,121400,6712783250,38150,38150,38150,38100,177
20240328,121300,6706036600,38100,38100,38150,38100,330
20240328,121200,6693459300,38150,38150,38150,38100,177
20240328,121100,6686712300,38100,38150,38150,38100,385
20240328,121000,6672041900,38100,38100,38150,38100,664
20240328,120900,6646738250,38150,38150,38150,38100,121
20240328,120800,6642125050,38100,38150,38150,38100,1750
20240328,120700,6575442600,38150,38150,38150,38100,60
20240328,120600,6573153650,38150,38150,38150,38100,194
20240328,120500,6565758400,38150,38150,38150,38100,600
20240328,120400,6542896250,38150,38100,38150,38100,492
20240328,120300,6524144400,38150,38150,38150,38100,997
20240328,120200,6486152150,38100,38100,38150,38100,14
20240328,120100,6485618300,38100,38100,38150,38100,463
20240328,120000,6467974800,38150,38100,38150,38100,84
20240328,115900,6464773350,38150,38100,38150,38100,1521
20240328,115800,6406812500,38150,38150,38150,38100,886
20240328,115700,6373051900,38100,38100,38150,38100,43
20240328,115600,6371413100,38100,38150,38150,38100,483
20240328,115500,6353005750,38150,38100,38150,38100,297
20240328,115400,6341685600,38150,38100,38150,38100,247
20240328,115300,6332267700,38150,38150,38150,38100,636
20240328,115200,6308030350,38150,38200,38200,38100,7329
20240328,115100,6028548000,38150,38200,38200,38150,620
20240328,115000,6004893150,38150,38200,38200,38150,346
20240328,114900,5991691050,38150,38150,38200,38150,284
20240328,114800,5980852000,38200,38200,38200,38150,1315
20240328,114700,5930681000,38200,38200,38200,38150,136
20240328,114600,5925488600,38150,38200,38200,38150,533
20240328,114500,5905150250,38200,38200,38200,38150,148
20240328,114400,5899499600,38150,38200,38200,38150,40
20240328,114300,5897973300,38150,38150,38200,38150,426
20240328,114200,5881716150,38150,38150,38200,38150,189
20240328,114100,5874502400,38150,38200,38200,38150,517
20240328,114000,5854776350,38150,38150,38200,38150,168
20240328,113900,5848361650,38150,38200,38200,38150,201
20240328,113800,5840690400,38150,38150,38200,38150,329
20240328,113700,5828133600,38200,38150,38200,38150,1282
20240328,113600,5779222700,38150,38200,38200,38150,369
20240328,113500,5765142150,38150,38200,38200,38150,201
20240328,113400,5757467800,38150,38200,38200,38150,576
20240328,113300,5735479400,38150,38200,38200,38150,333
20240328,113200,5722769900,38150,38200,38200,38150,288
20240328,113100,5711773800,38200,38150,38200,38150,1969
20240328,113000,5636635750,38200,38150,38200,38150,182
20240328,112900,5629684150,38150,38150,38200,38150,543
20240328,112800,5608965100,38200,38200,38200,38150,341
20240328,112700,5595939600,38200,38200,38200,38150,214
20240328,112600,5587769500,38200,38150,38200,38150,385
20240328,112500,5573075750,38150,38150,38200,38150,120
20240328,112400,5568493300,38200,38200,38200,38150,321
20240328,112300,5556243000,38150,38200,38200,38150,125
20240328,112200,5551469650,38150,38200,38200,38150,52
20240328,112100,5549484300,38150,38200,38200,38150,416
20240328,112000,5533610050,38200,38200,38200,38150,320
20240328,111900,5521396550,38150,38150,38200,38150,467
20240328,111800,5503579200,38150,38200,38200,38150,159
20240328,111700,5497508300,38200,38150,38200,38150,500
20240328,111600,5478414100,38150,38150,38200,38150,551
20240328,111500,5457391650,38150,38150,38200,38150,1302
20240328,111400,5407691400,38150,38250,38250,38150,4290
20240328,111300,5243846350,38250,38250,38250,38200,31
20240328,111200,5242661550,38200,38200,38250,38200,415
20240328,111100,5226805300,38200,38200,38250,38200,695
20240328,111000,5200251650,38250,38200,38250,38200,126
20240328,110900,5195434000,38250,38200,38250,38200,1710
20240328,110800,5130105550,38250,38250,38250,38200,345
20240328,110700,5116919500,38200,38250,38250,38200,298
20240328,110600,5105533400,38250,38250,38250,38200,628
20240328,110500,5081514650,38200,38250,38250,38200,78
20240328,110400,5078532750,38250,38250,38250,38200,993
20240328,110300,5040572750,38200,38250,38250,38200,451
20240328,110200,5023325100,38250,38200,38250,38200,408
20240328,110100,5007735900,38250,38250,38250,38200,59
20240328,110000,5005479800,38200,38300,38300,38200,1376
20240328,105900,4952848050,38250,38200,38300,38200,2383
20240328,105800,4861697800,38200,38250,38300,38200,5614
20240328,105700,4646742700,38250,38350,38350,38250,6994
20240328,105600,4378991350,38350,38350,38350,38300,343
20240328,105500,4365850500,38350,38350,38350,38300,102
20240328,105400,4361941100,38300,38350,38350,38300,355
20240328,105300,4348337650,38350,38350,38350,38300,101
20240328,105200,4344466550,38300,38350,38350,38300,296
20240328,105100,4333128400,38350,38350,38400,38350,2239
20240328,105000,4247258900,38400,38400,38450,38350,1738
20240328,104900,4180550750,38400,38400,38450,38400,559
20240328,104800,4159084900,38400,38400,38450,38400,367
20240328,104700,4144989750,38400,38450,38450,38400,440
20240328,104600,4128089700,38450,38400,38450,38400,118
20240328,104500,4123553300,38400,38450,38450,38400,249
20240328,104400,4113986550,38400,38450,38450,38400,101
20240328,104300,4110104500,38400,38450,38450,38400,214
20240328,104200,4101877650,38450,38400,38450,38400,142
20240328,104100,4096420550,38400,38450,38450,38400,85
20240328,104000,4093153350,38450,38400,38450,38400,164
20240328,103900,4086849050,38400,38400,38450,38400,112
20240328,103800,4082544850,38450,38400,38450,38400,114
20240328,103700,4078163050,38450,38450,38450,38400,313
20240328,103600,4066131950,38400,38450,38450,38400,260
20240328,103500,4056138400,38450,38450,38450,38400,66
20240328,103400,4053602050,38400,38450,38450,38400,268
20240328,103300,4043300300,38450,38450,38500,38400,695
20240328,103200,4016577950,38450,38400,38450,38400,116
20240328,103100,4012119950,38400,38400,38450,38400,919
20240328,103000,3976828550,38450,38350,38450,38350,4155
20240328,102900,3817179050,38350,38400,38400,38350,860
20240328,102800,3784184250,38350,38350,38400,38350,552
20240328,102700,3763011850,38350,38450,38450,38350,409
20240328,102600,3747316900,38400,38400,38450,38350,1939
20240328,102500,3672871850,38400,38400,38450,38400,576
20240328,102400,3650752950,38450,38500,38500,38400,1125
20240328,102300,3607502900,38450,38450,38500,38450,550
20240328,102200,3586352400,38450,38450,38500,38400,1443
20240328,102100,3530876850,38450,38400,38500,38400,956
20240328,102000,3494130550,38400,38400,38450,38400,530
20240328,101900,3473775850,38450,38450,38450,38400,651
20240328,101800,3448771900,38400,38400,38450,38400,695
20240328,101700,3422076800,38400,38400,38450,38400,392
20240328,101600,3407016450,38400,38400,38450,38400,586
20240328,101500,3384500900,38450,38450,38450,38400,643
20240328,101400,3359788900,38450,38450,38500,38450,599
20240328,101300,3336754900,38450,38450,38500,38450,987
20240328,101200,3298802300,38450,38450,38500,38350,3018
20240328,101100,3182910500,38400,38450,38500,38400,1449
20240328,101000,3127206400,38400,38400,38450,38400,655
20240328,100900,3102051800,38450,38450,38450,38400,685
20240328,100800,3075741250,38400,38400,38450,38400,594
20240328,100700,3052929100,38400,38450,38450,38400,591
20240328,100600,3030229350,38400,38450,38450,38400,1055
20240328,100500,2989710750,38400,38400,38450,38400,707
20240328,100400,2962554550,38450,38400,38450,38400,637
20240328,100300,2938088400,38450,38450,38450,38400,628
20240328,100200,2913968950,38400,38400,38450,38400,1774
20240328,100100,2845847100,38400,38400,38450,38400,1248
20240328,100000,2797922000,38400,38450,38450,38400,1646
20240328,095900,2734713850,38400,38400,38450,38400,402
20240328,095800,2719276400,38450,38450,38500,38400,1023
20240328,095700,2679946750,38450,38500,38500,38450,212
20240328,095600,2671792200,38500,38450,38500,38450,152
20240328,095500,2665942950,38500,38450,38500,38450,170
20240328,095400,2659404700,38500,38500,38500,38450,128
20240328,095300,2654478550,38450,38450,38500,38450,123
20240328,095200,2649747550,38500,38500,38500,38450,113
20240328,095100,2645400900,38500,38450,38500,38450,2184
20240328,095000,2561406400,38450,38400,38450,38400,460
20240328,094900,2543736600,38400,38400,38450,38400,112
20240328,094800,2539432600,38400,38450,38450,38400,83
20240328,094700,2536241850,38450,38450,38450,38400,286
20240328,094600,2525254350,38400,38500,38500,38400,1050
20240328,094500,2484932300,38450,38550,38550,38450,2363
20240328,094400,2393988650,38550,38550,38550,38500,183
20240328,094300,2386939650,38500,38550,38550,38450,2486
20240328,094200,2291247650,38500,38550,38550,38500,280
20240328,094100,2280456000,38550,38550,38550,38500,141
20240328,094000,2275023750,38550,38550,38550,38500,50
20240328,093900,2273096600,38550,38500,38550,38500,89
20240328,093800,2269667650,38500,38400,38550,38400,905
20240328,093700,2234817150,38450,38550,38600,38400,4377
20240328,093600,2066280250,38550,38550,38550,38500,90
20240328,093500,2062812500,38500,38550,38550,38500,115
20240328,093400,2058379900,38550,38550,38550,38500,26
20240328,093300,2057377900,38500,38550,38550,38500,551
20240328,093200,2036160350,38500,38550,38550,38500,131
20240328,093100,2031112000,38550,38450,38550,38400,813
20240328,093000,1999826850,38400,38450,38450,38400,373
20240328,092900,1985485300,38400,38500,38550,38350,2422
20240328,092800,1892361200,38550,38500,38550,38500,877
20240328,092700,1858596600,38500,38450,38500,38400,2546
20240328,092600,1760665050,38450,38500,38500,38400,3046
20240328,092500,1643683050,38500,38500,38500,38450,509
20240328,092400,1624090550,38500,38500,38550,38450,713
20240328,092300,1596670950,38500,38550,38550,38500,1763
20240328,092200,1528790450,38550,38500,38550,38450,1032
20240328,092100,1489056200,38500,38450,38500,38450,2282
20240328,092000,1401286700,38450,38400,38450,38400,311
20240328,091900,1389338950,38400,38400,38400,38400,341
20240328,091800,1376244550,38400,38400,38400,38350,152
20240328,091700,1370408150,38400,38400,38400,38350,264
20240328,091600,1360270750,38400,38350,38400,38350,45
20240328,091500,1358544950,38350,38400,38400,38350,724
20240328,091400,1330764050,38400,38350,38400,38350,42
20240328,091300,1329151400,38450,38450,38450,38350,3250
20240328,091200,1204294550,38450,38350,38450,38350,1663
20240328,091100,1140465350,38350,38400,38400,38350,641
20240328,091000,1115880150,38400,38400,38450,38300,2109
20240328,090900,1034903050,38400,38400,38450,38350,4520
20240328,090800,861270800,38400,38350,38400,38350,115
20240328,090700,856859800,38350,38400,38450,38350,574
20240328,090600,834843900,38350,38500,38500,38350,3031
20240328,090500,718420100,38500,38450,38500,38400,2911
20240328,090400,606482500,38450,38300,38450,38300,909
20240328,090300,571601900,38350,38350,38400,38300,3020
20240328,090200,455840800,38400,38450,38450,38350,2175
20240328,090100,372351500,38450,38500,38650,38450,4729
20240328,090000,190193600,38450,38400,38600,38400,4856