KissMeData/034120/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,191500,5889528450,27800,27800,27800,27800,6998
20240325,191400,5889528450,27800,27800,27800,27800,0
20240325,191300,5889528450,27800,27800,27800,27800,0
20240325,191200,5889528450,27800,27800,27800,27800,0
20240325,191100,5889528450,27800,27800,27800,27800,0
20240325,191000,5889528450,27800,27800,27800,27800,0
20240325,190900,5889528450,27800,27800,27800,27800,0
20240325,190800,5889528450,27800,27800,27800,27800,0
20240325,190700,5889528450,27800,27800,27800,27800,0
20240325,190600,5889528450,27800,27800,27800,27800,0
20240325,190500,5889528450,27800,27800,27800,27800,0
20240325,190400,5889528450,27800,27800,27800,27800,0
20240325,190300,5889528450,27800,27800,27800,27800,0
20240325,190200,5889528450,27800,27800,27800,27800,0
20240325,190100,5889528450,27800,27800,27800,27800,0
20240325,190000,5889528450,27800,27800,27800,27800,0
20240325,185900,5889528450,27800,27800,27800,27800,0
20240325,185800,5889528450,27800,27800,27800,27800,0
20240325,185700,5889528450,27800,27800,27800,27800,0
20240325,185600,5889528450,27800,27800,27800,27800,0
20240325,185500,5889528450,27800,27800,27800,27800,0
20240325,185400,5889528450,27800,27800,27800,27800,0
20240325,185300,5889528450,27800,27800,27800,27800,0
20240325,185200,5889528450,27800,27800,27800,27800,0
20240325,185100,5889528450,27800,27800,27800,27800,0
20240325,185000,5889528450,27800,27800,27800,27800,0
20240325,184900,5889528450,27800,27800,27800,27800,0
20240325,184800,5889528450,27800,27800,27800,27800,0
20240325,184700,5889528450,27800,27800,27800,27800,0
20240325,184600,5889528450,27800,27800,27800,27800,0
20240325,184500,5889528450,27800,27800,27800,27800,6998
20240325,184400,5889528450,27800,27800,27800,27800,0
20240325,184300,5889528450,27800,27800,27800,27800,0
20240325,184200,5889528450,27800,27800,27800,27800,0
20240325,184100,5889528450,27800,27800,27800,27800,0
20240325,184000,5889528450,27800,27800,27800,27800,0
20240325,183900,5889528450,27800,27800,27800,27800,0
20240325,183800,5889528450,27800,27800,27800,27800,0
20240325,183700,5889528450,27800,27800,27800,27800,0
20240325,183600,5889528450,27800,27800,27800,27800,0
20240325,183500,5889528450,27800,27800,27800,27800,0
20240325,183400,5889528450,27800,27800,27800,27800,0
20240325,183300,5889528450,27800,27800,27800,27800,0
20240325,183200,5889528450,27800,27800,27800,27800,0
20240325,183100,5889528450,27800,27800,27800,27800,0
20240325,183000,5889528450,27800,27800,27800,27800,0
20240325,182900,5889528450,27800,27800,27800,27800,0
20240325,182800,5889528450,27800,27800,27800,27800,0
20240325,182700,5889528450,27800,27800,27800,27800,0
20240325,182600,5889528450,27800,27800,27800,27800,0
20240325,182500,5889528450,27800,27800,27800,27800,0
20240325,182400,5889528450,27800,27800,27800,27800,0
20240325,182300,5889528450,27800,27800,27800,27800,0
20240325,182200,5889528450,27800,27800,27800,27800,0
20240325,182100,5889528450,27800,27800,27800,27800,0
20240325,182000,5889528450,27800,27800,27800,27800,0
20240325,181900,5889528450,27800,27800,27800,27800,0
20240325,181800,5889528450,27800,27800,27800,27800,0
20240325,181700,5889528450,27800,27800,27800,27800,0
20240325,181600,5889528450,27800,27800,27800,27800,0
20240325,181500,5889528450,27800,27800,27800,27800,6998
20240325,181400,5889528450,27800,27800,27800,27800,0
20240325,181300,5889528450,27800,27800,27800,27800,0
20240325,181200,5889528450,27800,27800,27800,27800,0
20240325,181100,5889528450,27800,27800,27800,27800,0
20240325,181000,5889528450,27800,27800,27800,27800,0
20240325,180900,5889528450,27800,27800,27800,27800,0
20240325,180800,5889528450,27800,27800,27800,27800,0
20240325,180700,5889528450,27800,27800,27800,27800,0
20240325,180600,5889528450,27800,27800,27800,27800,0
20240325,180500,5889528450,27800,27800,27800,27800,0
20240325,180400,5889528450,27800,27800,27800,27800,0
20240325,180300,5889528450,27800,27800,27800,27800,0
20240325,180200,5889528450,27800,27800,27800,27800,0
20240325,180100,5889528450,27800,27800,27800,27800,0
20240325,180000,5889528450,27800,27800,27800,27800,0
20240325,175900,5889528450,27800,27800,27800,27800,0
20240325,175800,5889528450,27800,27800,27800,27800,0
20240325,175700,5889528450,27800,27800,27800,27800,0
20240325,175600,5889528450,27800,27800,27800,27800,0
20240325,175500,5889528450,27800,27800,27800,27800,0
20240325,175400,5889528450,27800,27800,27800,27800,0
20240325,175300,5889528450,27800,27800,27800,27800,0
20240325,175200,5889528450,27800,27800,27800,27800,0
20240325,175100,5889528450,27800,27800,27800,27800,0
20240325,175000,5889528450,27800,27800,27800,27800,0
20240325,174900,5889528450,27800,27800,27800,27800,0
20240325,174800,5889528450,27800,27800,27800,27800,0
20240325,174700,5889528450,27800,27800,27800,27800,0
20240325,174600,5889528450,27800,27800,27800,27800,0
20240325,174500,5889528450,27800,27800,27800,27800,6998
20240325,174400,5889528450,27800,27800,27800,27800,0
20240325,174300,5889528450,27800,27800,27800,27800,0
20240325,174200,5889528450,27800,27800,27800,27800,0
20240325,174100,5889528450,27800,27800,27800,27800,0
20240325,174000,5889528450,27800,27800,27800,27800,0
20240325,173900,5889528450,27800,27800,27800,27800,0
20240325,173800,5889528450,27800,27800,27800,27800,0
20240325,173700,5889528450,27800,27800,27800,27800,0
20240325,173600,5889528450,27800,27800,27800,27800,0
20240325,173500,5889528450,27800,27800,27800,27800,0
20240325,173400,5889528450,27800,27800,27800,27800,0
20240325,173300,5889528450,27800,27800,27800,27800,0
20240325,173200,5889528450,27800,27800,27800,27800,0
20240325,173100,5889528450,27800,27800,27800,27800,0
20240325,173000,5889528450,27800,27800,27800,27800,0
20240325,172900,5889528450,27800,27800,27800,27800,0
20240325,172800,5889528450,27800,27800,27800,27800,0
20240325,172700,5889528450,27800,27800,27800,27800,0
20240325,172600,5889528450,27800,27800,27800,27800,0
20240325,172500,5889528450,27800,27800,27800,27800,0
20240325,172400,5889528450,27800,27800,27800,27800,0
20240325,172300,5889528450,27800,27800,27800,27800,0
20240325,172200,5889528450,27800,27800,27800,27800,0
20240325,172100,5889528450,27800,27800,27800,27800,0
20240325,172000,5889528450,27800,27800,27800,27800,0
20240325,171900,5889528450,27800,27800,27800,27800,0
20240325,171800,5889528450,27800,27800,27800,27800,0
20240325,171700,5889528450,27800,27800,27800,27800,0
20240325,171600,5889528450,27800,27800,27800,27800,0
20240325,171500,5889528450,27800,27800,27800,27800,6998
20240325,171400,5889528450,27800,27800,27800,27800,0
20240325,171300,5889528450,27800,27800,27800,27800,0
20240325,171200,5889528450,27800,27800,27800,27800,0
20240325,171100,5889528450,27800,27800,27800,27800,0
20240325,171000,5889528450,27800,27800,27800,27800,0
20240325,170900,5889528450,27800,27800,27800,27800,0
20240325,170800,5889528450,27800,27800,27800,27800,0
20240325,170700,5889528450,27800,27800,27800,27800,0
20240325,170600,5889528450,27800,27800,27800,27800,0
20240325,170500,5889528450,27800,27800,27800,27800,0
20240325,170400,5889528450,27800,27800,27800,27800,0
20240325,170300,5889528450,27800,27800,27800,27800,0
20240325,170200,5889528450,27800,27800,27800,27800,0
20240325,170100,5889528450,27800,27800,27800,27800,0
20240325,170000,5889528450,27800,27800,27800,27800,0
20240325,165900,5889528450,27800,27800,27800,27800,0
20240325,165800,5889528450,27800,27800,27800,27800,0
20240325,165700,5889528450,27800,27800,27800,27800,0
20240325,165600,5889528450,27800,27800,27800,27800,0
20240325,165500,5889528450,27800,27800,27800,27800,0
20240325,165400,5889528450,27800,27800,27800,27800,0
20240325,165300,5889528450,27800,27800,27800,27800,0
20240325,165200,5889528450,27800,27800,27800,27800,0
20240325,165100,5889528450,27800,27800,27800,27800,0
20240325,165000,5889528450,27800,27800,27800,27800,0
20240325,164900,5889528450,27800,27800,27800,27800,0
20240325,164800,5889528450,27800,27800,27800,27800,0
20240325,164700,5889528450,27800,27800,27800,27800,0
20240325,164600,5889528450,27800,27800,27800,27800,0
20240325,164500,5889528450,27800,27800,27800,27800,6998
20240325,164400,5889528450,27800,27800,27800,27800,0
20240325,164300,5889528450,27800,27800,27800,27800,0
20240325,164200,5889528450,27800,27800,27800,27800,0
20240325,164100,5889528450,27800,27800,27800,27800,0
20240325,164000,5889528450,27800,27800,27800,27800,0
20240325,163900,5889528450,27800,27800,27800,27800,0
20240325,163800,5889528450,27800,27800,27800,27800,0
20240325,163700,5889528450,27800,27800,27800,27800,0
20240325,163600,5889528450,27800,27800,27800,27800,0
20240325,163500,5889528450,27800,27800,27800,27800,0
20240325,163400,5889528450,27800,27800,27800,27800,0
20240325,163300,5889528450,27800,27800,27800,27800,0
20240325,163200,5889528450,27800,27800,27800,27800,0
20240325,163100,5889528450,27800,27800,27800,27800,0
20240325,163000,5889528450,27800,27800,27800,27800,0
20240325,162900,5889528450,27800,27800,27800,27800,0
20240325,162800,5889528450,27800,27800,27800,27800,0
20240325,162700,5889528450,27800,27800,27800,27800,0
20240325,162600,5889528450,27800,27800,27800,27800,0
20240325,162500,5889528450,27800,27800,27800,27800,0
20240325,162400,5889528450,27800,27800,27800,27800,0
20240325,162300,5889528450,27800,27800,27800,27800,0
20240325,162200,5889528450,27800,27800,27800,27800,0
20240325,162100,5889528450,27800,27800,27800,27800,0
20240325,162000,5889528450,27800,27800,27800,27800,0
20240325,161900,5889528450,27800,27800,27800,27800,0
20240325,161800,5889528450,27800,27800,27800,27800,0
20240325,161700,5889528450,27800,27800,27800,27800,0
20240325,161600,5889528450,27800,27800,27800,27800,0
20240325,161500,5889528450,27800,27800,27800,27800,6998
20240325,161400,5889528450,27800,27800,27800,27800,0
20240325,161300,5889528450,27800,27800,27800,27800,0
20240325,161200,5889528450,27800,27800,27800,27800,0
20240325,161100,5889528450,27800,27800,27800,27800,0
20240325,161000,5889528450,27800,27800,27800,27800,0
20240325,160900,5889528450,27800,27800,27800,27800,0
20240325,160800,5889528450,27800,27800,27800,27800,0
20240325,160700,5889528450,27800,27800,27800,27800,0
20240325,160600,5889528450,27800,27800,27800,27800,0
20240325,160500,5889528450,27800,27800,27800,27800,0
20240325,160400,5889528450,27800,27800,27800,27800,0
20240325,160300,5889528450,27800,27800,27800,27800,0
20240325,160200,5889528450,27800,27800,27800,27800,0
20240325,160100,5889528450,27800,27800,27800,27800,0
20240325,160000,5889528450,27800,27800,27800,27800,0
20240325,155900,5889528450,27800,27800,27800,27800,0
20240325,155800,5889528450,27800,27800,27800,27800,0
20240325,155700,5889528450,27800,27800,27800,27800,0
20240325,155600,5889528450,27800,27800,27800,27800,0
20240325,155500,5889528450,27800,27800,27800,27800,0
20240325,155400,5889528450,27800,27800,27800,27800,0
20240325,155300,5889528450,27800,27800,27800,27800,0
20240325,155200,5889528450,27800,27800,27800,27800,0
20240325,155100,5889528450,27800,27800,27800,27800,0
20240325,155000,5889528450,27800,27800,27800,27800,0
20240325,154900,5889528450,27800,27800,27800,27800,0
20240325,154800,5889528450,27800,27800,27800,27800,0
20240325,154700,5889528450,27800,27800,27800,27800,0
20240325,154600,5889528450,27800,27800,27800,27800,0
20240325,154500,5889528450,27800,27800,27800,27800,6998
20240325,154400,5889528450,27800,27800,27800,27800,0
20240325,154300,5889528450,27800,27800,27800,27800,0
20240325,154200,5889528450,27800,27800,27800,27800,0
20240325,154100,5889528450,27800,27800,27800,27800,0
20240325,154000,5889528450,27800,27800,27800,27800,0
20240325,153900,5889528450,27800,27800,27800,27800,0
20240325,153800,5889528450,27800,27800,27800,27800,0
20240325,153700,5889528450,27800,27800,27800,27800,0
20240325,153600,5889528450,27800,27800,27800,27800,0
20240325,153500,5889528450,27800,27800,27800,27800,0
20240325,153400,5889528450,27800,27800,27800,27800,0
20240325,153300,5889528450,27800,27800,27800,27800,0
20240325,153200,5889528450,27800,27800,27800,27800,0
20240325,153100,5889528450,27800,27800,27800,27800,0
20240325,153000,5889528450,27800,27800,27800,27800,6998
20240325,152900,5694984050,27850,27850,27850,27850,0
20240325,152800,5694984050,27850,27850,27850,27850,0
20240325,152700,5694984050,27850,27850,27850,27850,0
20240325,152600,5694984050,27850,27850,27850,27850,0
20240325,152500,5694984050,27850,27850,27850,27850,0
20240325,152400,5694984050,27850,27850,27850,27850,0
20240325,152300,5694984050,27850,27850,27850,27850,0
20240325,152200,5694984050,27850,27850,27850,27850,0
20240325,152100,5694984050,27850,27850,27850,27850,0
20240325,152000,5694984050,27850,27850,27850,27850,0
20240325,151900,5694984050,27850,27850,27850,27850,289
20240325,151800,5686935400,27850,27800,27850,27800,329
20240325,151700,5677772950,27800,27800,27850,27800,886
20240325,151600,5653141350,27800,27800,27850,27800,261
20240325,151500,5645884200,27800,27850,27850,27800,280
20240325,151400,5638097150,27800,27800,27800,27750,166
20240325,151300,5633482550,27800,27800,27800,27750,47
20240325,151200,5632176150,27800,27800,27800,27750,389
20240325,151100,5621362150,27800,27800,27800,27800,129
20240325,151000,5617775950,27800,27850,27850,27800,102
20240325,150900,5614939850,27850,27800,27850,27800,433
20240325,150800,5602901850,27800,27750,27800,27750,181
20240325,150700,5597870200,27800,27750,27800,27750,84
20240325,150600,5595535700,27800,27800,27800,27750,899
20240325,150500,5570547800,27800,27800,27800,27750,92
20240325,150400,5567993850,27800,27750,27850,27750,91
20240325,150300,5565465000,27750,27800,27800,27750,297
20240325,150200,5557210050,27800,27800,27800,27800,585
20240325,150100,5540947050,27850,27900,27900,27850,562
20240325,150000,5525295250,27900,27850,27900,27850,1718
20240325,145900,5477376550,27850,27900,27950,27850,1767
20240325,145800,5428053200,27900,27750,27900,27750,2141
20240325,145700,5368510200,27750,27700,27750,27700,645
20240325,145600,5350643650,27700,27650,27700,27650,226
20240325,145500,5344389600,27650,27650,27650,27650,355
20240325,145400,5334573850,27700,27650,27700,27650,27
20240325,145300,5333826900,27650,27700,27700,27650,319
20240325,145200,5325004050,27650,27700,27700,27650,770
20240325,145100,5303708500,27700,27700,27700,27700,909
20240325,145000,5278529200,27700,27700,27700,27700,0
20240325,144900,5278529200,27700,27750,27750,27700,283
20240325,144800,5270676150,27700,27700,27750,27700,7
20240325,144700,5270482200,27700,27700,27700,27700,404
20240325,144600,5259291400,27650,27700,27700,27650,1037
20240325,144500,5230618300,27700,27700,27700,27700,70
20240325,144400,5228679300,27700,27700,27700,27650,84
20240325,144300,5226352650,27650,27650,27650,27650,32
20240325,144200,5225467850,27650,27650,27700,27600,676
20240325,144100,5206775100,27650,27600,27650,27600,29
20240325,144000,5205974600,27600,27650,27650,27600,31
20240325,143900,5205118950,27600,27600,27600,27600,58
20240325,143800,5203518150,27650,27600,27650,27600,352
20240325,143700,5193802900,27600,27600,27650,27600,44
20240325,143600,5192588050,27600,27600,27650,27600,281
20240325,143500,5184820450,27650,27600,27650,27600,5
20240325,143400,5184682400,27600,27600,27600,27600,25
20240325,143300,5183992400,27600,27600,27600,27600,496
20240325,143200,5170302800,27600,27650,27650,27600,495
20240325,143100,5156637350,27650,27650,27650,27650,449
20240325,143000,5144222500,27650,27700,27700,27650,103
20240325,142900,5141373900,27700,27700,27700,27700,8
20240325,142800,5141152300,27700,27700,27700,27650,136
20240325,142700,5137391800,27700,27700,27700,27700,33
20240325,142600,5136477700,27700,27700,27700,27700,38
20240325,142500,5135425100,27700,27750,27750,27700,412
20240325,142400,5124012100,27750,27750,27750,27750,14
20240325,142300,5123623600,27700,27750,27750,27700,1130
20240325,142200,5092321400,27750,27750,27750,27750,9
20240325,142100,5092071650,27750,27700,27750,27700,103
20240325,142000,5089213500,27700,27700,27700,27700,154
20240325,141900,5084947700,27700,27700,27700,27700,20
20240325,141800,5084393700,27700,27700,27700,27700,0
20240325,141700,5084393700,27700,27700,27700,27700,52
20240325,141600,5082953300,27650,27650,27650,27650,3
20240325,141500,5082870350,27650,27700,27700,27650,20
20240325,141400,5082316950,27700,27700,27700,27700,2
20240325,141300,5082261550,27700,27650,27700,27650,89
20240325,141200,5079799800,27700,27700,27700,27700,33
20240325,141100,5078885700,27700,27650,27700,27650,146
20240325,141000,5074847400,27650,27700,27700,27650,46
20240325,140900,5073575050,27700,27700,27700,27700,2
20240325,140800,5073519650,27700,27700,27700,27700,21
20240325,140700,5072937950,27700,27700,27700,27700,21
20240325,140600,5072356250,27700,27700,27700,27700,180
20240325,140500,5067370250,27700,27650,27700,27650,13
20240325,140400,5067010350,27650,27650,27700,27650,39
20240325,140300,5065931950,27650,27700,27700,27650,362
20240325,140200,5055905800,27650,27550,27650,27550,1629
20240325,140100,5010939350,27600,27600,27600,27550,158
20240325,140000,5006584950,27600,27550,27600,27550,251
20240325,135900,4999666600,27600,27550,27600,27550,141
20240325,135800,4995777850,27600,27600,27600,27550,28
20240325,135700,4995005400,27550,27600,27600,27550,114
20240325,135600,4991864650,27600,27600,27600,27550,326
20240325,135500,4982868250,27600,27550,27600,27550,21
20240325,135400,4982289300,27550,27550,27600,27550,153
20240325,135300,4978074100,27550,27550,27600,27550,154
20240325,135200,4973825400,27600,27550,27600,27550,73
20240325,135100,4971814200,27550,27600,27650,27550,305
20240325,135000,4963405900,27550,27650,27650,27550,1053
20240325,134900,4934392700,27650,27600,27650,27550,429
20240325,134800,4922566550,27600,27650,27650,27600,11
20240325,134700,4922262850,27550,27700,27700,27550,1233
20240325,134600,4888211300,27650,27700,27700,27650,440
20240325,134500,4876023700,27750,27700,27750,27700,47
20240325,134400,4874721350,27700,27700,27700,27700,130
20240325,134300,4871120350,27700,27700,27750,27700,38
20240325,134200,4870067500,27700,27650,27700,27650,46
20240325,134100,4868794250,27700,27700,27700,27650,210
20240325,134000,4862977450,27700,27700,27700,27650,16
20240325,133900,4862534450,27650,27650,27650,27650,23
20240325,133800,4861898500,27650,27700,27700,27650,363
20240325,133700,4851859600,27650,27700,27700,27650,11
20240325,133600,4851555350,27750,27700,27750,27650,367
20240325,133500,4841389500,27700,27700,27750,27700,67
20240325,133400,4839533200,27700,27750,27750,27700,221
20240325,133300,4833410950,27700,27700,27700,27700,16
20240325,133200,4832967750,27750,27700,27750,27700,3
20240325,133100,4832884550,27750,27750,27750,27750,428
20240325,133000,4821007550,27800,27750,27800,27750,13
20240325,132900,4820646750,27800,27800,27800,27750,664
20240325,132800,4802202550,27800,27800,27800,27750,118
20240325,132700,4798924550,27800,27800,27800,27800,0
20240325,132600,4798924550,27800,27800,27800,27800,597
20240325,132500,4782327950,27850,27850,27850,27850,1
20240325,132400,4782300100,27850,27850,27850,27850,350
20240325,132300,4772552600,27800,27800,27850,27800,2428
20240325,132200,4705004200,27800,27800,27800,27800,1
20240325,132100,4704976400,27800,27800,27800,27800,3
20240325,132000,4704893000,27800,27800,27800,27800,33
20240325,131900,4703975600,27800,27750,27800,27750,56
20240325,131800,4702419100,27800,27800,27800,27800,273
20240325,131700,4694829700,27800,27800,27800,27800,2
20240325,131600,4694774100,27800,27750,27800,27750,105
20240325,131500,4691859300,27750,27700,27750,27700,283
20240325,131400,4684006100,27750,27750,27750,27750,2
20240325,131300,4683950600,27750,27700,27750,27700,5
20240325,131200,4683812050,27700,27750,27750,27700,413
20240325,131100,4672352800,27800,27800,27800,27800,6
20240325,131000,4672186000,27800,27800,27800,27800,12
20240325,130900,4671852400,27800,27750,27800,27750,224
20240325,130800,4665626850,27800,27800,27800,27800,1
20240325,130700,4665599050,27750,27750,27750,27750,17
20240325,130600,4665127300,27750,27750,27750,27750,37
20240325,130500,4664100550,27750,27800,27800,27750,787
20240325,130400,4642245750,27800,27750,27800,27750,11
20240325,130300,4641940350,27800,27800,27800,27800,547
20240325,130200,4626733750,27750,27800,27800,27750,24
20240325,130100,4626066700,27800,27800,27800,27800,203
20240325,130000,4620423300,27750,27850,27850,27750,51
20240325,125900,4619006500,27850,27850,27850,27850,373
20240325,125800,4608618450,27850,27800,27850,27800,1154
20240325,125700,4576507250,27800,27750,27800,27750,12
20240325,125600,4576173850,27750,27750,27750,27700,374
20240325,125500,4565795550,27750,27750,27750,27750,1018
20240325,125400,4537546050,27750,27750,27800,27750,474
20240325,125300,4524370150,27750,27750,27750,27750,181
20240325,125200,4519347400,27750,27750,27750,27750,172
20240325,125100,4514574400,27750,27750,27750,27750,937
20240325,125000,4488572650,27750,27700,27750,27700,112
20240325,124900,4485465350,27700,27700,27700,27700,49
20240325,124800,4484108050,27700,27700,27700,27700,9
20240325,124700,4483858750,27750,27750,27750,27700,34
20240325,124600,4482915550,27750,27750,27750,27750,10
20240325,124500,4482638050,27700,27750,27750,27700,12
20240325,124400,4482305250,27700,27700,27700,27700,114
20240325,124300,4479147450,27700,27700,27700,27700,105
20240325,124200,4476238950,27750,27700,27750,27700,453
20240325,124100,4463690800,27700,27700,27700,27700,960
20240325,124000,4437098800,27650,27650,27650,27650,3842
20240325,123900,4330867500,27650,27650,27650,27650,1
20240325,123800,4330839850,27600,27600,27600,27600,127
20240325,123700,4327334650,27600,27600,27650,27600,252
20240325,123600,4320379050,27600,27600,27600,27600,12
20240325,123500,4320047850,27650,27650,27650,27650,3
20240325,123400,4319964900,27650,27600,27650,27600,12
20240325,123300,4319633300,27600,27600,27600,27600,4
20240325,123200,4319522900,27600,27650,27650,27600,183
20240325,123100,4314470650,27650,27650,27650,27650,1
20240325,123000,4314443000,27650,27650,27650,27650,181
20240325,122900,4309438350,27650,27650,27650,27650,189
20240325,122800,4304212500,27600,27600,27600,27600,47
20240325,122700,4302915300,27600,27550,27600,27550,73
20240325,122600,4300903950,27600,27600,27650,27600,133
20240325,122500,4297233000,27600,27600,27600,27600,375
20240325,122400,4286883000,27600,27600,27600,27600,28
20240325,122300,4286110200,27600,27600,27600,27600,3
20240325,122200,4286027400,27650,27600,27650,27550,99
20240325,122100,4283293450,27600,27600,27600,27600,21
20240325,122000,4282713850,27550,27550,27550,27550,56
20240325,121900,4281171050,27600,27600,27600,27600,206
20240325,121800,4275485450,27600,27600,27600,27600,119
20240325,121700,4272201050,27600,27600,27600,27600,869
20240325,121600,4248216650,27600,27600,27600,27600,428
20240325,121500,4236403850,27650,27600,27650,27600,801
20240325,121400,4214293450,27550,27550,27550,27550,130
20240325,121300,4210711950,27600,27600,27600,27600,38
20240325,121200,4209663150,27600,27600,27600,27600,405
20240325,121100,4198485150,27600,27600,27600,27600,109
20240325,121000,4195476750,27600,27550,27600,27550,1117
20240325,120900,4164650700,27550,27550,27550,27550,1
20240325,120800,4164623150,27600,27550,27600,27500,945
20240325,120700,4138596650,27550,27550,27600,27550,404
20240325,120600,4127466150,27550,27600,27600,27550,50
20240325,120500,4126087250,27600,27550,27600,27550,14
20240325,120400,4125700900,27550,27550,27600,27550,23
20240325,120300,4125067200,27600,27600,27600,27550,60
20240325,120200,4123413450,27600,27550,27600,27550,120
20240325,120100,4120107050,27550,27550,27550,27550,100
20240325,120000,4117352050,27600,27550,27600,27550,40
20240325,115900,4116249650,27550,27600,27600,27550,15
20240325,115800,4115836350,27550,27500,27550,27500,678
20240325,115700,4097158800,27500,27500,27500,27500,29
20240325,115600,4096361300,27550,27550,27550,27550,105
20240325,115500,4093468550,27550,27500,27550,27500,57
20240325,115400,4091900650,27500,27500,27500,27500,164
20240325,115300,4087390650,27500,27500,27550,27500,110
20240325,115200,4084364900,27500,27500,27500,27500,27
20240325,115100,4083622400,27550,27550,27550,27550,29
20240325,115000,4082823450,27550,27550,27550,27550,54
20240325,114900,4081335750,27550,27550,27550,27500,133
20240325,114800,4077674950,27500,27500,27550,27500,36
20240325,114700,4076684550,27500,27500,27500,27500,0
20240325,114600,4076684550,27500,27500,27550,27500,110
20240325,114500,4073656200,27550,27550,27550,27550,833
20240325,114400,4050707050,27600,27600,27600,27600,120
20240325,114300,4047395050,27600,27600,27600,27600,209
20240325,114200,4041626650,27600,27600,27600,27600,91
20240325,114100,4039115050,27600,27600,27600,27600,8
20240325,114000,4038894250,27600,27600,27600,27600,25
20240325,113900,4038204250,27600,27600,27600,27600,53
20240325,113800,4036741450,27600,27550,27600,27550,41
20240325,113700,4035611350,27550,27550,27550,27550,807
20240325,113600,4013378500,27600,27600,27600,27600,233
20240325,113500,4006947700,27600,27600,27600,27600,33
20240325,113400,4006036900,27650,27650,27650,27650,8
20240325,113300,4005815700,27600,27650,27650,27600,561
20240325,113200,3990329250,27600,27600,27600,27600,463
20240325,113100,3977550450,27600,27600,27600,27600,388
20240325,113000,3966841650,27600,27600,27600,27600,0
20240325,112900,3966841650,27600,27600,27600,27600,41
20240325,112800,3965710050,27550,27600,27600,27550,59
20240325,112700,3964082050,27600,27550,27600,27550,86
20240325,112600,3961710250,27600,27550,27600,27550,169
20240325,112500,3957054050,27550,27600,27600,27550,77
20240325,112400,3954931700,27600,27650,27650,27600,201
20240325,112300,3949383500,27650,27650,27650,27650,15
20240325,112200,3948968750,27650,27650,27650,27650,8
20240325,112100,3948747550,27600,27600,27600,27600,1
20240325,112000,3948719950,27650,27600,27650,27600,60
20240325,111900,3947063450,27650,27650,27650,27650,0
20240325,111800,3947063450,27650,27600,27650,27600,121
20240325,111700,3943718850,27600,27600,27650,27600,517
20240325,111600,3929429650,27650,27650,27650,27650,12
20240325,111500,3929097850,27600,27600,27600,27600,322
20240325,111400,3920210650,27600,27600,27600,27550,54
20240325,111300,3918720350,27600,27550,27600,27550,59
20240325,111200,3917092400,27600,27600,27600,27600,18
20240325,111100,3916595600,27600,27600,27600,27500,1511
20240325,111000,3874973300,27600,27600,27600,27600,6
20240325,110900,3874807700,27600,27600,27600,27600,74
20240325,110800,3872765300,27700,27650,27700,27650,83
20240325,110700,3870469950,27650,27650,27650,27650,15
20240325,110600,3870055200,27650,27650,27650,27650,365
20240325,110500,3859962950,27650,27600,27650,27600,850
20240325,110400,3836462600,27600,27600,27650,27600,297
20240325,110300,3828263350,27650,27650,27650,27600,346
20240325,110200,3818697050,27650,27650,27650,27650,40
20240325,110100,3817591050,27650,27650,27650,27650,73
20240325,110000,3815572600,27650,27650,27650,27650,3
20240325,105900,3815489650,27600,27600,27600,27600,38
20240325,105800,3814440850,27600,27600,27600,27550,31
20240325,105700,3813585800,27550,27600,27600,27550,293
20240325,105600,3805502650,27600,27600,27600,27600,304
20240325,105500,3797112250,27550,27600,27650,27550,1482
20240325,105400,3756222700,27650,27600,27650,27600,23
20240325,105300,3755587000,27600,27550,27600,27550,231
20240325,105200,3749213200,27550,27600,27600,27550,232
20240325,105100,3742820200,27600,27600,27650,27600,446
20240325,105000,3730509500,27600,27600,27600,27600,35
20240325,104900,3729543500,27600,27600,27600,27600,143
20240325,104800,3725596700,27600,27600,27600,27600,253
20240325,104700,3718613900,27600,27650,27650,27600,121
20240325,104600,3715273850,27600,27600,27650,27600,215
20240325,104500,3709337350,27600,27550,27600,27550,11
20240325,104400,3709034150,27600,27600,27600,27600,73
20240325,104300,3707019350,27600,27600,27600,27600,219
20240325,104200,3700974950,27600,27600,27600,27600,8
20240325,104100,3700754150,27600,27600,27600,27600,11
20240325,104000,3700450550,27550,27550,27550,27500,403
20240325,103900,3689356700,27550,27500,27550,27500,285
20240325,103800,3681505200,27500,27550,27550,27500,1197
20240325,103700,3648528200,27550,27550,27550,27550,42
20240325,103600,3647371100,27550,27500,27550,27500,10
20240325,103500,3647096050,27500,27450,27500,27450,624
20240325,103400,3629944450,27450,27400,27450,27400,469
20240325,103300,3617087950,27400,27450,27450,27400,1179
20240325,103200,3584783300,27450,27450,27450,27400,70
20240325,103100,3582862950,27450,27450,27450,27450,111
20240325,103000,3579816000,27450,27400,27450,27400,172
20240325,102900,3575102950,27450,27450,27450,27450,21
20240325,102800,3574526500,27400,27450,27450,27400,213
20240325,102700,3568682150,27450,27450,27450,27400,82
20240325,102600,3566431300,27450,27450,27450,27400,142
20240325,102500,3562533450,27450,27450,27450,27450,727
20240325,102400,3542577300,27500,27450,27500,27450,264
20240325,102300,3535330100,27450,27450,27450,27450,164
20240325,102200,3530828300,27450,27450,27500,27450,43
20240325,102100,3529646500,27450,27500,27500,27450,4
20240325,102000,3529536550,27500,27450,27500,27450,294
20240325,101900,3521465900,27500,27500,27500,27500,341
20240325,101800,3512088400,27500,27500,27500,27500,264
20240325,101700,3504828400,27450,27500,27500,27450,241
20240325,101600,3498202200,27500,27450,27500,27450,384
20240325,101500,3487642850,27450,27450,27500,27400,281
20240325,101400,3479937650,27450,27400,27450,27400,170
20240325,101300,3475278050,27400,27450,27450,27400,157
20240325,101200,3470968450,27450,27450,27450,27400,231
20240325,101100,3464637300,27450,27300,27450,27300,2700
20240325,101000,3390650050,27250,27300,27300,27250,428
20240325,100900,3378978600,27300,27350,27400,27300,407
20240325,100800,3367862400,27400,27300,27400,27250,1010
20240325,100700,3340282150,27300,27200,27300,27200,363
20240325,100600,3330404750,27200,27450,27450,27200,8162
20240325,100500,3107622400,27400,27450,27450,27400,1122
20240325,100400,3076873700,27450,27450,27450,27450,1378
20240325,100300,3039047600,27450,27450,27450,27450,694
20240325,100200,3019997300,27450,27450,27450,27450,233
20240325,100100,3013601450,27450,27450,27450,27450,28
20240325,100000,3012832850,27500,27450,27500,27400,982
20240325,095900,2985879250,27450,27500,27500,27400,1968
20240325,095800,2931859750,27500,27500,27500,27450,8
20240325,095700,2931639800,27500,27500,27500,27450,205
20240325,095600,2926004650,27500,27500,27500,27500,230
20240325,095500,2919679650,27500,27450,27500,27450,847
20240325,095400,2896428750,27500,27550,27550,27500,356
20240325,095300,2886638350,27500,27500,27500,27500,161
20240325,095200,2882210850,27550,27550,27550,27550,139
20240325,095100,2878381400,27550,27500,27550,27500,213
20240325,095000,2872521850,27500,27550,27550,27500,39
20240325,094900,2871448400,27500,27550,27550,27500,35
20240325,094800,2870485650,27500,27550,27550,27500,727
20240325,094700,2850490300,27550,27500,27550,27500,131
20240325,094600,2846886300,27500,27700,27700,27500,2931
20240325,094500,2766127950,27650,27650,27650,27600,245
20240325,094400,2759357800,27650,27650,27650,27650,18
20240325,094300,2758860100,27650,27600,27650,27600,84
20240325,094200,2756537550,27650,27600,27700,27600,124
20240325,094100,2753110800,27700,27650,27700,27600,771
20240325,094000,2731822750,27650,27650,27700,27600,300
20240325,093900,2723534250,27650,27600,27650,27600,213
20240325,093800,2717648300,27650,27650,27650,27600,19
20240325,093700,2717123000,27600,27700,27700,27600,687
20240325,093600,2698126050,27650,27700,27700,27650,204
20240325,093500,2692484650,27700,27700,27750,27650,346
20240325,093400,2682911750,27700,27700,27750,27700,701
20240325,093300,2663493900,27700,27700,27700,27650,221
20240325,093200,2657380050,27650,27650,27700,27650,944
20240325,093100,2631275900,27650,27650,27650,27650,771
20240325,093000,2609957750,27650,27550,27700,27500,1091
20240325,092900,2579849350,27550,27550,27600,27550,630
20240325,092800,2562492300,27500,27450,27500,27400,1835
20240325,092700,2512090000,27450,27500,27500,27400,1029
20240325,092600,2483869150,27500,27450,27500,27350,1656
20240325,092500,2438423400,27450,27300,27600,27150,5478
20240325,092400,2288779900,27150,27650,27650,27150,12641
20240325,092300,1943008200,27650,27700,27750,27550,2239
20240325,092200,1881249250,27650,27650,27700,27650,822
20240325,092100,1858515600,27650,27750,27750,27650,1382
20240325,092000,1820210850,27750,27750,27750,27700,274
20240325,091900,1812609550,27750,27650,27750,27650,741
20240325,091800,1792072700,27700,27650,27700,27650,2441
20240325,091700,1724577200,27700,27750,27750,27700,2483
20240325,091600,1655764550,27750,27750,27750,27700,2489
20240325,091500,1586700700,27750,27650,27750,27650,2291
20240325,091400,1523244650,27650,27700,27750,27550,6041
20240325,091300,1356255750,27750,27850,27850,27700,4969
20240325,091200,1218187400,27850,28000,28000,27850,3183
20240325,091100,1129346200,28000,27950,28050,27950,962
20240325,091000,1102424250,28000,28000,28050,28000,807
20240325,090900,1079824500,28000,28000,28050,28000,532
20240325,090800,1064926150,27950,28000,28050,27900,289
20240325,090700,1056861050,28050,28050,28050,27900,146
20240325,090600,1052777600,28050,27900,28050,27850,5553
20240325,090500,897906500,27900,27900,28150,27900,7171
20240325,090400,697429750,27900,27800,27950,27750,1577
20240325,090300,653522900,27800,27700,27850,27650,3937
20240325,090200,544343050,27650,28350,28350,27650,8157
20240325,090100,316043500,28300,28350,28400,28250,3524
20240325,090000,216245700,28400,28450,28600,28400,7538