KissMeData/034120/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191500,8219090700,28750,28750,28750,28750,3876
20240322,191400,8219090700,28750,28750,28750,28750,0
20240322,191300,8219090700,28750,28750,28750,28750,0
20240322,191200,8219090700,28750,28750,28750,28750,0
20240322,191100,8219090700,28750,28750,28750,28750,0
20240322,191000,8219090700,28750,28750,28750,28750,0
20240322,190900,8219090700,28750,28750,28750,28750,0
20240322,190800,8219090700,28750,28750,28750,28750,0
20240322,190700,8219090700,28750,28750,28750,28750,0
20240322,190600,8219090700,28750,28750,28750,28750,0
20240322,190500,8219090700,28750,28750,28750,28750,0
20240322,190400,8219090700,28750,28750,28750,28750,0
20240322,190300,8219090700,28750,28750,28750,28750,0
20240322,190200,8219090700,28750,28750,28750,28750,0
20240322,190100,8219090700,28750,28750,28750,28750,0
20240322,190000,8219090700,28750,28750,28750,28750,0
20240322,185900,8219090700,28750,28750,28750,28750,0
20240322,185800,8219090700,28750,28750,28750,28750,0
20240322,185700,8219090700,28750,28750,28750,28750,0
20240322,185600,8219090700,28750,28750,28750,28750,0
20240322,185500,8219090700,28750,28750,28750,28750,0
20240322,185400,8219090700,28750,28750,28750,28750,0
20240322,185300,8219090700,28750,28750,28750,28750,0
20240322,185200,8219090700,28750,28750,28750,28750,0
20240322,185100,8219090700,28750,28750,28750,28750,0
20240322,185000,8219090700,28750,28750,28750,28750,0
20240322,184900,8219090700,28750,28750,28750,28750,0
20240322,184800,8219090700,28750,28750,28750,28750,0
20240322,184700,8219090700,28750,28750,28750,28750,0
20240322,184600,8219090700,28750,28750,28750,28750,0
20240322,184500,8219090700,28750,28750,28750,28750,3876
20240322,184400,8219090700,28750,28750,28750,28750,0
20240322,184300,8219090700,28750,28750,28750,28750,0
20240322,184200,8219090700,28750,28750,28750,28750,0
20240322,184100,8219090700,28750,28750,28750,28750,0
20240322,184000,8219090700,28750,28750,28750,28750,0
20240322,183900,8219090700,28750,28750,28750,28750,0
20240322,183800,8219090700,28750,28750,28750,28750,0
20240322,183700,8219090700,28750,28750,28750,28750,0
20240322,183600,8219090700,28750,28750,28750,28750,0
20240322,183500,8219090700,28750,28750,28750,28750,0
20240322,183400,8219090700,28750,28750,28750,28750,0
20240322,183300,8219090700,28750,28750,28750,28750,0
20240322,183200,8219090700,28750,28750,28750,28750,0
20240322,183100,8219090700,28750,28750,28750,28750,0
20240322,183000,8219090700,28750,28750,28750,28750,0
20240322,182900,8219090700,28750,28750,28750,28750,0
20240322,182800,8219090700,28750,28750,28750,28750,0
20240322,182700,8219090700,28750,28750,28750,28750,0
20240322,182600,8219090700,28750,28750,28750,28750,0
20240322,182500,8219090700,28750,28750,28750,28750,0
20240322,182400,8219090700,28750,28750,28750,28750,0
20240322,182300,8219090700,28750,28750,28750,28750,0
20240322,182200,8219090700,28750,28750,28750,28750,0
20240322,182100,8219090700,28750,28750,28750,28750,0
20240322,182000,8219090700,28750,28750,28750,28750,0
20240322,181900,8219090700,28750,28750,28750,28750,0
20240322,181800,8219090700,28750,28750,28750,28750,0
20240322,181700,8219090700,28750,28750,28750,28750,0
20240322,181600,8219090700,28750,28750,28750,28750,0
20240322,181500,8219090700,28750,28750,28750,28750,3876
20240322,181400,8219090700,28750,28750,28750,28750,0
20240322,181300,8219090700,28750,28750,28750,28750,0
20240322,181200,8219090700,28750,28750,28750,28750,0
20240322,181100,8219090700,28750,28750,28750,28750,0
20240322,181000,8219090700,28750,28750,28750,28750,0
20240322,180900,8219090700,28750,28750,28750,28750,0
20240322,180800,8219090700,28750,28750,28750,28750,0
20240322,180700,8219090700,28750,28750,28750,28750,0
20240322,180600,8219090700,28750,28750,28750,28750,0
20240322,180500,8219090700,28750,28750,28750,28750,0
20240322,180400,8219090700,28750,28750,28750,28750,0
20240322,180300,8219090700,28750,28750,28750,28750,0
20240322,180200,8219090700,28750,28750,28750,28750,0
20240322,180100,8219090700,28750,28750,28750,28750,0
20240322,180000,8219090700,28750,28750,28750,28750,0
20240322,175900,8219090700,28750,28750,28750,28750,0
20240322,175800,8219090700,28750,28750,28750,28750,0
20240322,175700,8219090700,28750,28750,28750,28750,0
20240322,175600,8219090700,28750,28750,28750,28750,0
20240322,175500,8219090700,28750,28750,28750,28750,0
20240322,175400,8219090700,28750,28750,28750,28750,0
20240322,175300,8219090700,28750,28750,28750,28750,0
20240322,175200,8219090700,28750,28750,28750,28750,0
20240322,175100,8219090700,28750,28750,28750,28750,0
20240322,175000,8219090700,28750,28750,28750,28750,0
20240322,174900,8219090700,28750,28750,28750,28750,0
20240322,174800,8219090700,28750,28750,28750,28750,0
20240322,174700,8219090700,28750,28750,28750,28750,0
20240322,174600,8219090700,28750,28750,28750,28750,0
20240322,174500,8219090700,28750,28750,28750,28750,3876
20240322,174400,8219090700,28750,28750,28750,28750,0
20240322,174300,8219090700,28750,28750,28750,28750,0
20240322,174200,8219090700,28750,28750,28750,28750,0
20240322,174100,8219090700,28750,28750,28750,28750,0
20240322,174000,8219090700,28750,28750,28750,28750,0
20240322,173900,8219090700,28750,28750,28750,28750,0
20240322,173800,8219090700,28750,28750,28750,28750,0
20240322,173700,8219090700,28750,28750,28750,28750,0
20240322,173600,8219090700,28750,28750,28750,28750,0
20240322,173500,8219090700,28750,28750,28750,28750,0
20240322,173400,8219090700,28750,28750,28750,28750,0
20240322,173300,8219090700,28750,28750,28750,28750,0
20240322,173200,8219090700,28750,28750,28750,28750,0
20240322,173100,8219090700,28750,28750,28750,28750,0
20240322,173000,8219090700,28750,28750,28750,28750,0
20240322,172900,8219090700,28750,28750,28750,28750,0
20240322,172800,8219090700,28750,28750,28750,28750,0
20240322,172700,8219090700,28750,28750,28750,28750,0
20240322,172600,8219090700,28750,28750,28750,28750,0
20240322,172500,8219090700,28750,28750,28750,28750,0
20240322,172400,8219090700,28750,28750,28750,28750,0
20240322,172300,8219090700,28750,28750,28750,28750,0
20240322,172200,8219090700,28750,28750,28750,28750,0
20240322,172100,8219090700,28750,28750,28750,28750,0
20240322,172000,8219090700,28750,28750,28750,28750,0
20240322,171900,8219090700,28750,28750,28750,28750,0
20240322,171800,8219090700,28750,28750,28750,28750,0
20240322,171700,8219090700,28750,28750,28750,28750,0
20240322,171600,8219090700,28750,28750,28750,28750,0
20240322,171500,8219090700,28750,28750,28750,28750,3876
20240322,171400,8219090700,28750,28750,28750,28750,0
20240322,171300,8219090700,28750,28750,28750,28750,0
20240322,171200,8219090700,28750,28750,28750,28750,0
20240322,171100,8219090700,28750,28750,28750,28750,0
20240322,171000,8219090700,28750,28750,28750,28750,0
20240322,170900,8219090700,28750,28750,28750,28750,0
20240322,170800,8219090700,28750,28750,28750,28750,0
20240322,170700,8219090700,28750,28750,28750,28750,0
20240322,170600,8219090700,28750,28750,28750,28750,0
20240322,170500,8219090700,28750,28750,28750,28750,0
20240322,170400,8219090700,28750,28750,28750,28750,0
20240322,170300,8219090700,28750,28750,28750,28750,0
20240322,170200,8219090700,28750,28750,28750,28750,0
20240322,170100,8219090700,28750,28750,28750,28750,0
20240322,170000,8219090700,28750,28750,28750,28750,0
20240322,165900,8219090700,28750,28750,28750,28750,0
20240322,165800,8219090700,28750,28750,28750,28750,0
20240322,165700,8219090700,28750,28750,28750,28750,0
20240322,165600,8219090700,28750,28750,28750,28750,0
20240322,165500,8219090700,28750,28750,28750,28750,0
20240322,165400,8219090700,28750,28750,28750,28750,0
20240322,165300,8219090700,28750,28750,28750,28750,0
20240322,165200,8219090700,28750,28750,28750,28750,0
20240322,165100,8219090700,28750,28750,28750,28750,0
20240322,165000,8219090700,28750,28750,28750,28750,0
20240322,164900,8219090700,28750,28750,28750,28750,0
20240322,164800,8219090700,28750,28750,28750,28750,0
20240322,164700,8219090700,28750,28750,28750,28750,0
20240322,164600,8219090700,28750,28750,28750,28750,0
20240322,164500,8219090700,28750,28750,28750,28750,3876
20240322,164400,8219090700,28750,28750,28750,28750,0
20240322,164300,8219090700,28750,28750,28750,28750,0
20240322,164200,8219090700,28750,28750,28750,28750,0
20240322,164100,8219090700,28750,28750,28750,28750,0
20240322,164000,8219090700,28750,28750,28750,28750,0
20240322,163900,8219090700,28750,28750,28750,28750,0
20240322,163800,8219090700,28750,28750,28750,28750,0
20240322,163700,8219090700,28750,28750,28750,28750,0
20240322,163600,8219090700,28750,28750,28750,28750,0
20240322,163500,8219090700,28750,28750,28750,28750,0
20240322,163400,8219090700,28750,28750,28750,28750,0
20240322,163300,8219090700,28750,28750,28750,28750,0
20240322,163200,8219090700,28750,28750,28750,28750,0
20240322,163100,8219090700,28750,28750,28750,28750,0
20240322,163000,8219090700,28750,28750,28750,28750,0
20240322,162900,8219090700,28750,28750,28750,28750,0
20240322,162800,8219090700,28750,28750,28750,28750,0
20240322,162700,8219090700,28750,28750,28750,28750,0
20240322,162600,8219090700,28750,28750,28750,28750,0
20240322,162500,8219090700,28750,28750,28750,28750,0
20240322,162400,8219090700,28750,28750,28750,28750,0
20240322,162300,8219090700,28750,28750,28750,28750,0
20240322,162200,8219090700,28750,28750,28750,28750,0
20240322,162100,8219090700,28750,28750,28750,28750,0
20240322,162000,8219090700,28750,28750,28750,28750,0
20240322,161900,8219090700,28750,28750,28750,28750,0
20240322,161800,8219090700,28750,28750,28750,28750,0
20240322,161700,8219090700,28750,28750,28750,28750,0
20240322,161600,8219090700,28750,28750,28750,28750,0
20240322,161500,8219090700,28750,28750,28750,28750,3876
20240322,161400,8219090700,28750,28750,28750,28750,0
20240322,161300,8219090700,28750,28750,28750,28750,0
20240322,161200,8219090700,28750,28750,28750,28750,0
20240322,161100,8219090700,28750,28750,28750,28750,0
20240322,161000,8219090700,28750,28750,28750,28750,0
20240322,160900,8219090700,28750,28750,28750,28750,0
20240322,160800,8219090700,28750,28750,28750,28750,0
20240322,160700,8219090700,28750,28750,28750,28750,0
20240322,160600,8219090700,28750,28750,28750,28750,0
20240322,160500,8219090700,28750,28750,28750,28750,0
20240322,160400,8219090700,28750,28750,28750,28750,0
20240322,160300,8219090700,28750,28750,28750,28750,0
20240322,160200,8219090700,28750,28750,28750,28750,0
20240322,160100,8219090700,28750,28750,28750,28750,0
20240322,160000,8219090700,28750,28750,28750,28750,0
20240322,155900,8219090700,28750,28750,28750,28750,0
20240322,155800,8219090700,28750,28750,28750,28750,0
20240322,155700,8219090700,28750,28750,28750,28750,0
20240322,155600,8219090700,28750,28750,28750,28750,0
20240322,155500,8219090700,28750,28750,28750,28750,0
20240322,155400,8219090700,28750,28750,28750,28750,0
20240322,155300,8219090700,28750,28750,28750,28750,0
20240322,155200,8219090700,28750,28750,28750,28750,0
20240322,155100,8219090700,28750,28750,28750,28750,0
20240322,155000,8219090700,28750,28750,28750,28750,0
20240322,154900,8219090700,28750,28750,28750,28750,0
20240322,154800,8219090700,28750,28750,28750,28750,0
20240322,154700,8219090700,28750,28750,28750,28750,0
20240322,154600,8219090700,28750,28750,28750,28750,0
20240322,154500,8219090700,28750,28750,28750,28750,3876
20240322,154400,8219090700,28750,28750,28750,28750,0
20240322,154300,8219090700,28750,28750,28750,28750,0
20240322,154200,8219090700,28750,28750,28750,28750,0
20240322,154100,8219090700,28750,28750,28750,28750,0
20240322,154000,8219090700,28750,28750,28750,28750,0
20240322,153900,8219090700,28750,28750,28750,28750,0
20240322,153800,8219090700,28750,28750,28750,28750,0
20240322,153700,8219090700,28750,28750,28750,28750,0
20240322,153600,8219090700,28750,28750,28750,28750,0
20240322,153500,8219090700,28750,28750,28750,28750,0
20240322,153400,8219090700,28750,28750,28750,28750,0
20240322,153300,8219090700,28750,28750,28750,28750,0
20240322,153200,8219090700,28750,28750,28750,28750,0
20240322,153100,8219090700,28750,28750,28750,28750,0
20240322,153000,8219090700,28750,28750,28750,28750,3876
20240322,152900,8107655700,28750,28750,28750,28750,0
20240322,152800,8107655700,28750,28750,28750,28750,0
20240322,152700,8107655700,28750,28750,28750,28750,0
20240322,152600,8107655700,28750,28750,28750,28750,0
20240322,152500,8107655700,28750,28750,28750,28750,0
20240322,152400,8107655700,28750,28750,28750,28750,0
20240322,152300,8107655700,28750,28750,28750,28750,0
20240322,152200,8107655700,28750,28750,28750,28750,0
20240322,152100,8107655700,28750,28750,28750,28750,0
20240322,152000,8107655700,28750,28750,28750,28750,0
20240322,151900,8107655700,28750,28800,28800,28700,984
20240322,151800,8079359750,28800,28700,28800,28700,221
20240322,151700,8073011850,28700,28800,28800,28700,1286
20240322,151600,8036059100,28750,28800,28800,28750,47
20240322,151500,8034706500,28750,28750,28800,28700,633
20240322,151400,8016516950,28800,28850,28850,28800,315
20240322,151300,8007442750,28850,28800,28850,28750,116
20240322,151200,8004100100,28750,28800,28800,28700,421
20240322,151100,7991996650,28800,28800,28850,28750,266
20240322,151000,7984340600,28750,28750,28850,28700,699
20240322,150900,7964244950,28700,28750,28800,28700,123
20240322,150800,7960713200,28750,28700,28800,28700,67
20240322,150700,7958787050,28750,28750,28750,28700,127
20240322,150600,7955136950,28700,28750,28750,28700,89
20240322,150500,7952582350,28700,28750,28750,28700,85
20240322,150400,7950138950,28750,28750,28750,28750,104
20240322,150300,7947148950,28750,28750,28750,28750,337
20240322,150200,7937460200,28750,28650,28750,28650,946
20240322,150100,7910294200,28650,28700,28700,28650,96
20240322,150000,7907543750,28650,28600,28650,28600,510
20240322,145900,7892935900,28600,28600,28600,28600,1078
20240322,145800,7862105100,28600,28550,28600,28550,369
20240322,145700,7851554450,28600,28550,28600,28550,590
20240322,145600,7834685900,28550,28600,28650,28550,1294
20240322,145500,7797672400,28600,28600,28600,28550,2603
20240322,145400,7723343250,28600,28600,28600,28600,1276
20240322,145300,7686849650,28600,28600,28650,28600,360
20240322,145200,7676553150,28600,28600,28650,28600,139
20240322,145100,7672575000,28600,28650,28650,28600,882
20240322,145000,7647344300,28650,28650,28650,28600,548
20240322,144900,7631651900,28650,28650,28650,28650,948
20240322,144800,7604491700,28650,28650,28650,28650,123
20240322,144700,7600967750,28650,28650,28650,28650,296
20240322,144600,7592487350,28650,28650,28700,28650,277
20240322,144500,7584551050,28650,28750,28750,28650,583
20240322,144400,7567819300,28700,28750,28800,28700,1024
20240322,144300,7538403550,28800,28800,28800,28750,59
20240322,144200,7536706000,28750,28800,28800,28750,42
20240322,144100,7535497100,28750,28700,28750,28700,512
20240322,144000,7520791600,28700,28650,28700,28650,215
20240322,143900,7514630200,28650,28650,28700,28650,780
20240322,143800,7492252600,28650,28650,28700,28650,106
20240322,143700,7489214000,28650,28700,28700,28650,234
20240322,143600,7482506650,28700,28650,28700,28650,150
20240322,143500,7478202250,28650,28650,28650,28650,103
20240322,143400,7475251300,28650,28650,28700,28650,173
20240322,143300,7470294650,28700,28650,28700,28650,112
20240322,143200,7467083550,28650,28650,28650,28650,142
20240322,143100,7463015250,28650,28650,28700,28600,1605
20240322,143000,7417044100,28650,28700,28700,28650,155
20240322,142900,7412596600,28700,28700,28700,28650,733
20240322,142800,7391575450,28700,28700,28700,28700,272
20240322,142700,7383769050,28700,28700,28700,28700,69
20240322,142600,7381788750,28700,28700,28700,28700,18
20240322,142500,7381272150,28700,28700,28700,28700,26
20240322,142400,7380525950,28700,28700,28750,28700,159
20240322,142300,7375962450,28700,28650,28750,28650,79
20240322,142200,7373695600,28650,28700,28700,28650,159
20240322,142100,7369134200,28650,28650,28700,28650,235
20240322,142000,7362391450,28650,28650,28650,28650,24
20240322,141900,7361703850,28650,28700,28700,28650,944
20240322,141800,7334613150,28700,28750,28750,28700,95
20240322,141700,7331882850,28750,28750,28750,28750,17
20240322,141600,7331394100,28750,28800,28800,28750,174
20240322,141500,7326384200,28800,28750,28800,28750,76
20240322,141400,7324198500,28750,28750,28800,28750,69
20240322,141300,7322213500,28750,28750,28750,28750,40
20240322,141200,7321063500,28750,28750,28750,28750,35
20240322,141100,7320057250,28750,28850,28850,28750,43
20240322,141000,7318817000,28850,28800,28850,28800,653
20240322,140900,7299988800,28800,28800,28800,28800,197
20240322,140800,7294315200,28800,28800,28800,28800,10
20240322,140700,7294027200,28800,28800,28800,28750,414
20240322,140600,7282104050,28800,28750,28800,28700,584
20240322,140500,7265310550,28700,28650,28700,28650,1998
20240322,140400,7207972250,28700,28650,28700,28650,3945
20240322,140300,7094879000,28650,28650,28700,28650,456
20240322,140200,7081804550,28700,28700,28700,28700,249
20240322,140100,7074658250,28700,28700,28700,28700,29
20240322,140000,7073825950,28700,28750,28750,28650,1515
20240322,135900,7030350800,28750,28700,28750,28700,1536
20240322,135800,6986267550,28700,28700,28750,28700,1256
20240322,135700,6950210600,28700,28700,28750,28700,2515
20240322,135600,6878018450,28700,28700,28700,28700,584
20240322,135500,6861257650,28700,28650,28750,28650,781
20240322,135400,6838848550,28650,28700,28700,28650,897
20240322,135300,6813145350,28700,28750,28750,28700,2866
20240322,135200,6730886150,28750,28700,28800,28700,471
20240322,135100,6717355000,28700,28700,28700,28650,1022
20240322,135000,6688058650,28650,28650,28700,28650,621
20240322,134900,6670241950,28650,28700,28750,28650,929
20240322,134800,6643581850,28700,28750,28750,28700,2340
20240322,134700,6576402700,28750,28800,28800,28750,1856
20240322,134600,6523037900,28800,28800,28850,28800,32
20240322,134500,6522116100,28800,28800,28800,28800,136
20240322,134400,6518199300,28800,28800,28800,28800,98
20240322,134300,6515376900,28800,28800,28800,28800,50
20240322,134200,6513936900,28800,28750,28800,28750,93
20240322,134100,6511258900,28750,28800,28800,28750,917
20240322,134000,6484875800,28800,28800,28800,28750,355
20240322,133900,6474654950,28750,28750,28750,28750,27
20240322,133800,6473878700,28750,28700,28750,28700,709
20240322,133700,6453496450,28700,28700,28750,28700,560
20240322,133600,6437424350,28700,28700,28750,28700,482
20240322,133500,6423590600,28750,28700,28750,28700,65
20240322,133400,6421723450,28700,28700,28750,28700,608
20240322,133300,6404270050,28700,28700,28750,28700,47
20240322,133200,6402919950,28700,28700,28750,28700,459
20240322,133100,6389746550,28700,28750,28800,28700,255
20240322,133000,6382425850,28750,28800,28800,28750,39
20240322,132900,6381304300,28750,28750,28800,28700,989
20240322,132800,6352872350,28800,28700,28800,28700,192
20240322,132700,6347353500,28700,28750,28750,28700,129
20240322,132600,6343645950,28700,28700,28750,28700,145
20240322,132500,6339484400,28750,28750,28800,28750,1554
20240322,132400,6294803900,28750,28800,28800,28750,214
20240322,132300,6288651350,28750,28750,28800,28750,120
20240322,132200,6285199400,28750,28800,28800,28750,67
20240322,132100,6283271100,28750,28800,28850,28750,2445
20240322,132000,6212926400,28800,28800,28800,28750,768
20240322,131900,6190808450,28750,28750,28800,28750,77
20240322,131800,6188594450,28750,28750,28750,28750,49
20240322,131700,6187185700,28750,28750,28750,28750,31
20240322,131600,6186294450,28750,28750,28800,28750,161
20240322,131500,6181665550,28750,28750,28800,28750,59
20240322,131400,6179968150,28750,28800,28800,28750,88
20240322,131300,6177437750,28800,28750,28800,28750,89
20240322,131200,6174878900,28750,28750,28750,28700,654
20240322,131100,6156086350,28750,28750,28800,28750,1810
20240322,131000,6104047800,28800,28750,28800,28750,740
20240322,130900,6082765200,28750,28800,28800,28750,113
20240322,130800,6079514050,28800,28800,28800,28800,998
20240322,130700,6050771650,28800,28800,28800,28800,37
20240322,130600,6049706050,28800,28850,28850,28800,305
20240322,130500,6040907550,28850,28850,28850,28850,165
20240322,130400,6036147300,28850,28850,28850,28800,344
20240322,130300,6026224950,28850,28800,28850,28800,148
20240322,130200,6021955600,28800,28800,28850,28800,213
20240322,130100,6015812500,28800,28800,28800,28750,283
20240322,130000,6007663750,28750,28750,28800,28750,261
20240322,125900,6000153950,28750,28750,28800,28750,127
20240322,125800,5996502100,28750,28750,28800,28750,225
20240322,125700,5990022900,28750,28750,28800,28750,110
20240322,125600,5986859150,28750,28800,28800,28750,248
20240322,125500,5979718650,28800,28750,28800,28700,187
20240322,125400,5974343050,28700,28750,28750,28700,163
20240322,125300,5969657900,28700,28750,28750,28700,278
20240322,125200,5961665850,28750,28750,28750,28750,11
20240322,125100,5961349600,28750,28750,28750,28750,336
20240322,125000,5951689600,28800,28750,28800,28750,1254
20240322,124900,5915576200,28750,28700,28750,28700,278
20240322,124800,5907584050,28700,28700,28750,28650,1266
20240322,124700,5871225400,28650,28600,28700,28600,2508
20240322,124600,5799277050,28600,28700,28700,28600,4865
20240322,124500,5659786400,28700,28700,28750,28700,112
20240322,124400,5656571050,28700,28700,28750,28700,336
20240322,124300,5646914950,28700,28750,28750,28700,381
20240322,124200,5635967950,28750,28750,28750,28700,208
20240322,124100,5629988600,28750,28750,28750,28700,156
20240322,124000,5625507950,28750,28750,28750,28700,1219
20240322,123900,5590472350,28750,28750,28750,28700,201
20240322,123800,5584696450,28750,28750,28800,28750,167
20240322,123700,5579894150,28750,28750,28750,28750,125
20240322,123600,5576300400,28750,28750,28750,28750,269
20240322,123500,5568566650,28750,28750,28800,28750,978
20240322,123400,5540449000,28750,28750,28750,28750,161
20240322,123300,5535820250,28750,28750,28800,28750,245
20240322,123200,5528770850,28750,28750,28750,28750,112
20240322,123100,5525550850,28750,28750,28800,28750,116
20240322,123000,5522215800,28750,28750,28750,28750,79
20240322,122900,5519944550,28750,28750,28750,28750,96
20240322,122800,5517184550,28750,28750,28800,28750,144
20240322,122700,5513042400,28750,28750,28750,28750,189
20240322,122600,5507608650,28750,28750,28750,28750,121
20240322,122500,5504129900,28750,28750,28800,28750,28
20240322,122400,5503324750,28750,28750,28800,28750,428
20240322,122300,5491001200,28800,28750,28800,28750,60
20240322,122200,5489276000,28750,28800,28800,28750,158
20240322,122100,5484731100,28800,28750,28800,28750,604
20240322,122000,5467349550,28750,28750,28750,28700,375
20240322,121900,5456569100,28700,28750,28750,28700,188
20240322,121800,5451165500,28750,28700,28800,28700,136
20240322,121700,5447256900,28700,28750,28750,28700,1215
20240322,121600,5412380000,28750,28750,28800,28700,1206
20240322,121500,5377698750,28750,28800,28800,28750,278
20240322,121400,5369704500,28800,28750,28800,28750,238
20240322,121300,5362850850,28800,28800,28800,28750,480
20240322,121200,5349027550,28750,28750,28800,28750,191
20240322,121100,5343531800,28800,28750,28800,28750,697
20240322,121000,5323459750,28750,28750,28750,28750,24
20240322,120900,5322769750,28750,28750,28750,28750,69
20240322,120800,5320786000,28800,28750,28800,28750,154
20240322,120700,5316358400,28750,28750,28800,28750,366
20240322,120600,5305833900,28750,28750,28750,28750,298
20240322,120500,5297266400,28800,28750,28850,28750,1157
20240322,120400,5263944750,28750,28750,28800,28750,400
20240322,120300,5252439700,28750,28800,28800,28750,22
20240322,120200,5251806950,28750,28750,28800,28750,120
20240322,120100,5248353950,28750,28800,28800,28750,2390
20240322,120000,5179548400,28800,28800,28850,28800,6
20240322,115900,5179375550,28800,28800,28800,28750,645
20240322,115800,5160801300,28850,28800,28850,28800,24
20240322,115700,5160110050,28800,28800,28850,28800,130
20240322,115600,5156365400,28800,28800,28850,28800,980
20240322,115500,5128110500,28750,28700,28750,28700,270
20240322,115400,5120350550,28700,28700,28700,28700,19
20240322,115300,5119805250,28700,28700,28700,28700,216
20240322,115200,5113606050,28750,28750,28750,28650,524
20240322,115100,5098551950,28700,28650,28700,28600,1963
20240322,115000,5042362200,28650,28750,28800,28650,3011
20240322,114900,4956010650,28750,28650,28750,28650,489
20240322,114800,4941979000,28650,28750,28750,28650,913
20240322,114700,4915780150,28700,28850,28900,28650,10895
20240322,114600,4602638950,28850,28850,28950,28850,783
20240322,114500,4580010950,28850,28900,28900,28850,471
20240322,114400,4566399750,28900,28850,28900,28850,357
20240322,114300,4556094150,28850,28850,28900,28850,163
20240322,114200,4551388100,28850,28900,28900,28850,1584
20240322,114100,4505682100,28900,28900,28900,28900,43
20240322,114000,4504439400,28900,28900,28900,28900,64
20240322,113900,4502589800,28900,28950,28950,28900,77
20240322,113800,4500364450,28900,28900,28950,28900,14
20240322,113700,4499959750,28900,28900,28950,28900,136
20240322,113600,4496024600,28900,28900,28900,28900,154
20240322,113500,4491574000,28900,28950,28950,28900,1890
20240322,113400,4436944100,28950,28900,29000,28900,117
20240322,113300,4433557400,28900,28950,28950,28900,368
20240322,113200,4422917700,28900,28900,28950,28900,267
20240322,113100,4415196600,28900,28900,28950,28900,526
20240322,113000,4399993650,29000,28950,29000,28900,1209
20240322,112900,4365025950,28950,29000,29000,28950,928
20240322,112800,4338158650,28950,29000,29000,28950,300
20240322,112700,4329460500,29000,29000,29000,28950,5036
20240322,112600,4183661700,29000,28950,29000,28950,132
20240322,112500,4179835300,29000,29000,29100,28950,1327
20240322,112400,4141306300,29000,28950,29000,28950,134
20240322,112300,4137424150,28950,28950,29000,28950,238
20240322,112200,4130532350,28950,29000,29000,28950,213
20240322,112100,4124361050,29000,29000,29000,28950,850
20240322,112000,4099721050,29000,29000,29050,29000,345
20240322,111900,4089715050,28950,29000,29000,28950,1212
20240322,111800,4054585000,29000,29000,29000,29000,39
20240322,111700,4053454000,29000,29000,29000,29000,808
20240322,111600,4030022000,29050,29000,29050,29000,586
20240322,111500,4013005050,29000,29000,29050,29000,589
20240322,111400,3995922350,29000,29050,29050,29000,964
20240322,111300,3967927400,29050,29000,29050,29000,382
20240322,111200,3956834250,29050,29050,29050,29000,4187
20240322,111100,3835387850,29050,29050,29050,29050,36
20240322,111000,3834342050,29050,29050,29100,29050,378
20240322,110900,3823353600,29050,29000,29100,29000,256
20240322,110800,3815917650,29050,29050,29050,29050,138
20240322,110700,3811908750,29050,29050,29050,29050,20
20240322,110600,3811327750,29050,29050,29050,29000,354
20240322,110500,3801044400,29050,29050,29150,29050,250
20240322,110400,3793781150,29100,29100,29100,29050,1452
20240322,110300,3751574450,29050,29050,29050,29050,173
20240322,110200,3746548800,29050,29100,29100,29050,458
20240322,110100,3733223150,29050,29050,29200,29050,1179
20240322,110000,3698891500,29100,29050,29100,29050,305
20240322,105900,3690031200,29050,29100,29100,29050,4119
20240322,105800,3570334550,29100,29100,29150,29100,125
20240322,105700,3566696950,29100,29100,29100,29100,16
20240322,105600,3566231350,29150,29100,29150,29100,518
20240322,105500,3551156700,29100,29150,29150,29100,367
20240322,105400,3540463650,29100,29100,29100,29100,1492
20240322,105300,3497046450,29050,29150,29200,29050,6729
20240322,105200,3301109150,29200,29200,29200,29150,466
20240322,105100,3287522000,29150,29200,29200,29150,942
20240322,105000,3260062350,29150,29200,29250,29150,1119
20240322,104900,3227404700,29250,29200,29250,29200,208
20240322,104800,3221327950,29200,29200,29200,29200,132
20240322,104700,3217473550,29200,29200,29250,29200,95
20240322,104600,3214699450,29200,29200,29200,29200,184
20240322,104500,3209326650,29200,29200,29200,29200,470
20240322,104400,3195602650,29200,29200,29200,29200,98
20240322,104300,3192741050,29200,29200,29200,29200,290
20240322,104200,3184273050,29200,29200,29200,29200,837
20240322,104100,3159832650,29250,29200,29250,29200,332
20240322,104000,3150137800,29200,29150,29250,29150,729
20240322,103900,3128826500,29150,29150,29150,29150,728
20240322,103800,3107605300,29200,29150,29200,29150,415
20240322,103700,3095502400,29150,29200,29200,29150,442
20240322,103600,3082597600,29200,29200,29200,29200,16
20240322,103500,3082130400,29200,29200,29200,29200,996
20240322,103400,3053047200,29200,29200,29250,29200,1591
20240322,103300,3006589950,29200,29200,29250,29200,360
20240322,103200,2996077900,29200,29250,29250,29200,155
20240322,103100,2991551150,29200,29200,29200,29200,119
20240322,103000,2988076350,29200,29200,29250,29200,174
20240322,102900,2982995400,29200,29200,29200,29200,177
20240322,102800,2977827000,29200,29200,29250,29200,121
20240322,102700,2974293750,29200,29200,29250,29200,71
20240322,102600,2972219400,29250,29200,29250,29200,564
20240322,102500,2955726550,29250,29200,29250,29200,34
20240322,102400,2954733250,29200,29250,29250,29200,954
20240322,102300,2926849400,29250,29300,29300,29250,349
20240322,102200,2916639850,29250,29300,29300,29250,1715
20240322,102100,2866463900,29300,29350,29350,29300,2331
20240322,102000,2798104350,29350,29350,29350,29350,80
20240322,101900,2795756350,29350,29350,29400,29350,235
20240322,101800,2788855750,29350,29400,29400,29350,517
20240322,101700,2773657200,29400,29400,29400,29400,715
20240322,101600,2752636200,29400,29400,29400,29400,57
20240322,101500,2750960400,29400,29400,29450,29400,72
20240322,101400,2748843550,29400,29400,29450,29400,112
20240322,101300,2745547700,29400,29400,29450,29400,420
20240322,101200,2733197450,29400,29400,29400,29400,270
20240322,101100,2725259450,29400,29450,29450,29400,338
20240322,101000,2715315250,29450,29400,29450,29400,488
20240322,100900,2700946200,29400,29400,29400,29400,109
20240322,100800,2697741600,29400,29400,29400,29400,141
20240322,100700,2693596200,29400,29450,29450,29400,346
20240322,100600,2683423500,29400,29500,29500,29400,232
20240322,100500,2676590150,29500,29500,29500,29500,357
20240322,100400,2666058650,29500,29500,29500,29500,58
20240322,100300,2664347650,29500,29500,29550,29500,118
20240322,100200,2660864900,29500,29550,29600,29500,404
20240322,100100,2648924650,29550,29600,29600,29550,192
20240322,100000,2643249600,29600,29550,29600,29550,107
20240322,095900,2640085600,29550,29550,29550,29550,287
20240322,095800,2631604750,29550,29550,29600,29500,351
20240322,095700,2621229650,29550,29500,29550,29500,269
20240322,095600,2613281400,29550,29500,29550,29500,532
20240322,095500,2597580300,29500,29450,29500,29400,204
20240322,095400,2591570200,29450,29450,29500,29450,183
20240322,095300,2586180800,29450,29500,29500,29400,424
20240322,095200,2573694550,29500,29550,29550,29450,341
20240322,095100,2563635350,29550,29550,29550,29450,2300
20240322,095000,2495812850,29500,29500,29550,29500,515
20240322,094900,2480605000,29550,29550,29550,29550,727
20240322,094800,2459122150,29550,29550,29600,29550,909
20240322,094700,2432220400,29550,29500,29550,29500,501
20240322,094600,2417415950,29500,29450,29500,29450,2245
20240322,094500,2351201850,29450,29400,29450,29400,42
20240322,094400,2349965900,29400,29450,29450,29400,401
20240322,094300,2338159150,29500,29450,29500,29450,1238
20240322,094200,2301699850,29500,29500,29500,29500,240
20240322,094100,2294619850,29500,29450,29500,29450,181
20240322,094000,2289284850,29400,29600,29600,29400,90
20240322,093900,2286623350,29600,29550,29650,29550,1760
20240322,093800,2234474750,29500,29300,29500,29300,1659
20240322,093700,2185640700,29300,29300,29350,29250,739
20240322,093600,2163989350,29250,29250,29300,29250,1347
20240322,093500,2124587950,29250,29300,29300,29250,543
20240322,093400,2108679450,29300,29300,29300,29300,238
20240322,093300,2101706050,29300,29250,29300,29250,355
20240322,093200,2091308900,29250,29250,29300,29250,269
20240322,093100,2083428000,29250,29250,29250,29250,216
20240322,093000,2077110000,29300,29250,29300,29250,1087
20240322,092900,2045304850,29250,29200,29250,29200,40
20240322,092800,2044136150,29200,29200,29450,29150,3153
20240322,092700,1951877600,29150,29150,29200,29150,164
20240322,092600,1947093450,29150,29150,29200,29150,328
20240322,092500,1937516750,29150,29150,29150,29150,304
20240322,092400,1928655150,29150,29200,29200,29150,351
20240322,092300,1918412300,29200,29150,29200,29150,655
20240322,092200,1899318100,29150,29200,29200,29150,887
20240322,092100,1873459950,29200,29150,29200,29100,528
20240322,092000,1858055100,29100,29100,29150,29050,2417
20240322,091900,1787764900,29100,29250,29250,29050,3118
20240322,091800,1696902500,29250,29200,29250,29200,639
20240322,091700,1678235050,29200,29200,29200,29200,234
20240322,091600,1671402250,29250,29200,29250,29150,1317
20240322,091500,1632961500,29200,29350,29350,29150,1847
20240322,091400,1578959800,29350,29400,29400,29350,754
20240322,091300,1556811850,29350,29150,29350,29150,2218
20240322,091200,1492012750,29150,29200,29200,29150,821
20240322,091100,1468056050,29200,29100,29200,29050,1059
20240322,091000,1437239400,29100,29050,29250,29000,2998
20240322,090900,1349960200,29050,29250,29250,29000,9766
20240322,090800,1065546900,29250,29350,29400,29200,3858
20240322,090700,952722600,29350,29500,29550,29300,2801
20240322,090600,870414750,29550,29600,29600,29500,603
20240322,090500,852599100,29600,29550,29600,29550,679
20240322,090400,832523500,29550,29350,29850,29300,1907
20240322,090300,776061500,29300,29400,29400,29300,3172
20240322,090200,682896650,29400,29650,29700,29400,6288
20240322,090100,497591250,29600,29400,29650,29400,1522
20240322,090000,452694600,29400,29800,29800,29400,15140