KissMeData/034120/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190800,4519083450,26000,26000,26000,26000,2487
20240329,190700,4519083450,26000,26000,26000,26000,0
20240329,190600,4519083450,26000,26000,26000,26000,0
20240329,190500,4519083450,26000,26000,26000,26000,0
20240329,190400,4519083450,26000,26000,26000,26000,0
20240329,190300,4519083450,26000,26000,26000,26000,0
20240329,190200,4519083450,26000,26000,26000,26000,0
20240329,190100,4519083450,26000,26000,26000,26000,0
20240329,190000,4519083450,26000,26000,26000,26000,0
20240329,185900,4519083450,26000,26000,26000,26000,0
20240329,185800,4519083450,26000,26000,26000,26000,0
20240329,185700,4519083450,26000,26000,26000,26000,0
20240329,185600,4519083450,26000,26000,26000,26000,0
20240329,185500,4519083450,26000,26000,26000,26000,0
20240329,185400,4519083450,26000,26000,26000,26000,0
20240329,185300,4519083450,26000,26000,26000,26000,0
20240329,185200,4519083450,26000,26000,26000,26000,0
20240329,185100,4519083450,26000,26000,26000,26000,0
20240329,185000,4519083450,26000,26000,26000,26000,0
20240329,184900,4519083450,26000,26000,26000,26000,0
20240329,184800,4519083450,26000,26000,26000,26000,0
20240329,184700,4519083450,26000,26000,26000,26000,0
20240329,184600,4519083450,26000,26000,26000,26000,0
20240329,184500,4519083450,26000,26000,26000,26000,0
20240329,184400,4519083450,26000,26000,26000,26000,0
20240329,184300,4519083450,26000,26000,26000,26000,0
20240329,184200,4519083450,26000,26000,26000,26000,0
20240329,184100,4519083450,26000,26000,26000,26000,0
20240329,184000,4519083450,26000,26000,26000,26000,0
20240329,183900,4519083450,26000,26000,26000,26000,0
20240329,183800,4519083450,26000,26000,26000,26000,2487
20240329,183700,4519083450,26000,26000,26000,26000,0
20240329,183600,4519083450,26000,26000,26000,26000,0
20240329,183500,4519083450,26000,26000,26000,26000,0
20240329,183400,4519083450,26000,26000,26000,26000,0
20240329,183300,4519083450,26000,26000,26000,26000,0
20240329,183200,4519083450,26000,26000,26000,26000,0
20240329,183100,4519083450,26000,26000,26000,26000,0
20240329,183000,4519083450,26000,26000,26000,26000,0
20240329,182900,4519083450,26000,26000,26000,26000,0
20240329,182800,4519083450,26000,26000,26000,26000,0
20240329,182700,4519083450,26000,26000,26000,26000,0
20240329,182600,4519083450,26000,26000,26000,26000,0
20240329,182500,4519083450,26000,26000,26000,26000,0
20240329,182400,4519083450,26000,26000,26000,26000,0
20240329,182300,4519083450,26000,26000,26000,26000,0
20240329,182200,4519083450,26000,26000,26000,26000,0
20240329,182100,4519083450,26000,26000,26000,26000,0
20240329,182000,4519083450,26000,26000,26000,26000,0
20240329,181900,4519083450,26000,26000,26000,26000,0
20240329,181800,4519083450,26000,26000,26000,26000,0
20240329,181700,4519083450,26000,26000,26000,26000,0
20240329,181600,4519083450,26000,26000,26000,26000,0
20240329,181500,4519083450,26000,26000,26000,26000,0
20240329,181400,4519083450,26000,26000,26000,26000,0
20240329,181300,4519083450,26000,26000,26000,26000,0
20240329,181200,4519083450,26000,26000,26000,26000,0
20240329,181100,4519083450,26000,26000,26000,26000,0
20240329,181000,4519083450,26000,26000,26000,26000,0
20240329,180900,4519083450,26000,26000,26000,26000,0
20240329,180800,4519083450,26000,26000,26000,26000,2487
20240329,180700,4519083450,26000,26000,26000,26000,0
20240329,180600,4519083450,26000,26000,26000,26000,0
20240329,180500,4519083450,26000,26000,26000,26000,0
20240329,180400,4519083450,26000,26000,26000,26000,0
20240329,180300,4519083450,26000,26000,26000,26000,0
20240329,180200,4519083450,26000,26000,26000,26000,0
20240329,180100,4519083450,26000,26000,26000,26000,0
20240329,180000,4519083450,26000,26000,26000,26000,0
20240329,175900,4519083450,26000,26000,26000,26000,0
20240329,175800,4519083450,26000,26000,26000,26000,0
20240329,175700,4519083450,26000,26000,26000,26000,0
20240329,175600,4519083450,26000,26000,26000,26000,0
20240329,175500,4519083450,26000,26000,26000,26000,0
20240329,175400,4519083450,26000,26000,26000,26000,0
20240329,175300,4519083450,26000,26000,26000,26000,0
20240329,175200,4519083450,26000,26000,26000,26000,0
20240329,175100,4519083450,26000,26000,26000,26000,0
20240329,175000,4519083450,26000,26000,26000,26000,0
20240329,174900,4519083450,26000,26000,26000,26000,0
20240329,174800,4519083450,26000,26000,26000,26000,0
20240329,174700,4519083450,26000,26000,26000,26000,0
20240329,174600,4519083450,26000,26000,26000,26000,0
20240329,174500,4519083450,26000,26000,26000,26000,0
20240329,174400,4519083450,26000,26000,26000,26000,0
20240329,174300,4519083450,26000,26000,26000,26000,0
20240329,174200,4519083450,26000,26000,26000,26000,0
20240329,174100,4519083450,26000,26000,26000,26000,0
20240329,174000,4519083450,26000,26000,26000,26000,0
20240329,173900,4519083450,26000,26000,26000,26000,0
20240329,173800,4519083450,26000,26000,26000,26000,2487
20240329,173700,4519083450,26000,26000,26000,26000,0
20240329,173600,4519083450,26000,26000,26000,26000,0
20240329,173500,4519083450,26000,26000,26000,26000,0
20240329,173400,4519083450,26000,26000,26000,26000,0
20240329,173300,4519083450,26000,26000,26000,26000,0
20240329,173200,4519083450,26000,26000,26000,26000,0
20240329,173100,4519083450,26000,26000,26000,26000,0
20240329,173000,4519083450,26000,26000,26000,26000,0
20240329,172900,4519083450,26000,26000,26000,26000,0
20240329,172800,4519083450,26000,26000,26000,26000,0
20240329,172700,4519083450,26000,26000,26000,26000,0
20240329,172600,4519083450,26000,26000,26000,26000,0
20240329,172500,4519083450,26000,26000,26000,26000,0
20240329,172400,4519083450,26000,26000,26000,26000,0
20240329,172300,4519083450,26000,26000,26000,26000,0
20240329,172200,4519083450,26000,26000,26000,26000,0
20240329,172100,4519083450,26000,26000,26000,26000,0
20240329,172000,4519083450,26000,26000,26000,26000,0
20240329,171900,4519083450,26000,26000,26000,26000,0
20240329,171800,4519083450,26000,26000,26000,26000,0
20240329,171700,4519083450,26000,26000,26000,26000,0
20240329,171600,4519083450,26000,26000,26000,26000,0
20240329,171500,4519083450,26000,26000,26000,26000,0
20240329,171400,4519083450,26000,26000,26000,26000,0
20240329,171300,4519083450,26000,26000,26000,26000,0
20240329,171200,4519083450,26000,26000,26000,26000,0
20240329,171100,4519083450,26000,26000,26000,26000,0
20240329,171000,4519083450,26000,26000,26000,26000,0
20240329,170900,4519083450,26000,26000,26000,26000,0
20240329,170800,4519083450,26000,26000,26000,26000,2487
20240329,170700,4519083450,26000,26000,26000,26000,0
20240329,170600,4519083450,26000,26000,26000,26000,0
20240329,170500,4519083450,26000,26000,26000,26000,0
20240329,170400,4519083450,26000,26000,26000,26000,0
20240329,170300,4519083450,26000,26000,26000,26000,0
20240329,170200,4519083450,26000,26000,26000,26000,0
20240329,170100,4519083450,26000,26000,26000,26000,0
20240329,170000,4519083450,26000,26000,26000,26000,0
20240329,165900,4519083450,26000,26000,26000,26000,0
20240329,165800,4519083450,26000,26000,26000,26000,0
20240329,165700,4519083450,26000,26000,26000,26000,0
20240329,165600,4519083450,26000,26000,26000,26000,0
20240329,165500,4519083450,26000,26000,26000,26000,0
20240329,165400,4519083450,26000,26000,26000,26000,0
20240329,165300,4519083450,26000,26000,26000,26000,0
20240329,165200,4519083450,26000,26000,26000,26000,0
20240329,165100,4519083450,26000,26000,26000,26000,0
20240329,165000,4519083450,26000,26000,26000,26000,0
20240329,164900,4519083450,26000,26000,26000,26000,0
20240329,164800,4519083450,26000,26000,26000,26000,0
20240329,164700,4519083450,26000,26000,26000,26000,0
20240329,164600,4519083450,26000,26000,26000,26000,0
20240329,164500,4519083450,26000,26000,26000,26000,0
20240329,164400,4519083450,26000,26000,26000,26000,0
20240329,164300,4519083450,26000,26000,26000,26000,0
20240329,164200,4519083450,26000,26000,26000,26000,0
20240329,164100,4519083450,26000,26000,26000,26000,0
20240329,164000,4519083450,26000,26000,26000,26000,0
20240329,163900,4519083450,26000,26000,26000,26000,0
20240329,163800,4519083450,26000,26000,26000,26000,2487
20240329,163700,4519083450,26000,26000,26000,26000,0
20240329,163600,4519083450,26000,26000,26000,26000,0
20240329,163500,4519083450,26000,26000,26000,26000,0
20240329,163400,4519083450,26000,26000,26000,26000,0
20240329,163300,4519083450,26000,26000,26000,26000,0
20240329,163200,4519083450,26000,26000,26000,26000,0
20240329,163100,4519083450,26000,26000,26000,26000,0
20240329,163000,4519083450,26000,26000,26000,26000,0
20240329,162900,4519083450,26000,26000,26000,26000,0
20240329,162800,4519083450,26000,26000,26000,26000,0
20240329,162700,4519083450,26000,26000,26000,26000,0
20240329,162600,4519083450,26000,26000,26000,26000,0
20240329,162500,4519083450,26000,26000,26000,26000,0
20240329,162400,4519083450,26000,26000,26000,26000,0
20240329,162300,4519083450,26000,26000,26000,26000,0
20240329,162200,4519083450,26000,26000,26000,26000,0
20240329,162100,4519083450,26000,26000,26000,26000,0
20240329,162000,4519083450,26000,26000,26000,26000,0
20240329,161900,4519083450,26000,26000,26000,26000,0
20240329,161800,4519083450,26000,26000,26000,26000,0
20240329,161700,4519083450,26000,26000,26000,26000,0
20240329,161600,4519083450,26000,26000,26000,26000,0
20240329,161500,4519083450,26000,26000,26000,26000,0
20240329,161400,4519083450,26000,26000,26000,26000,0
20240329,161300,4519083450,26000,26000,26000,26000,0
20240329,161200,4519083450,26000,26000,26000,26000,0
20240329,161100,4519083450,26000,26000,26000,26000,0
20240329,161000,4519083450,26000,26000,26000,26000,0
20240329,160900,4519083450,26000,26000,26000,26000,0
20240329,160800,4519083450,26000,26000,26000,26000,2487
20240329,160700,4519083450,26000,26000,26000,26000,0
20240329,160600,4519083450,26000,26000,26000,26000,0
20240329,160500,4519083450,26000,26000,26000,26000,0
20240329,160400,4519083450,26000,26000,26000,26000,0
20240329,160300,4519083450,26000,26000,26000,26000,0
20240329,160200,4519083450,26000,26000,26000,26000,0
20240329,160100,4519083450,26000,26000,26000,26000,0
20240329,160000,4519083450,26000,26000,26000,26000,0
20240329,155900,4519083450,26000,26000,26000,26000,0
20240329,155800,4519083450,26000,26000,26000,26000,0
20240329,155700,4519083450,26000,26000,26000,26000,0
20240329,155600,4519083450,26000,26000,26000,26000,0
20240329,155500,4519083450,26000,26000,26000,26000,0
20240329,155400,4519083450,26000,26000,26000,26000,0
20240329,155300,4519083450,26000,26000,26000,26000,0
20240329,155200,4519083450,26000,26000,26000,26000,0
20240329,155100,4519083450,26000,26000,26000,26000,0
20240329,155000,4519083450,26000,26000,26000,26000,0
20240329,154900,4519083450,26000,26000,26000,26000,0
20240329,154800,4519083450,26000,26000,26000,26000,0
20240329,154700,4519083450,26000,26000,26000,26000,0
20240329,154600,4519083450,26000,26000,26000,26000,0
20240329,154500,4519083450,26000,26000,26000,26000,0
20240329,154400,4519083450,26000,26000,26000,26000,0
20240329,154300,4519083450,26000,26000,26000,26000,0
20240329,154200,4519083450,26000,26000,26000,26000,0
20240329,154100,4519083450,26000,26000,26000,26000,0
20240329,154000,4519083450,26000,26000,26000,26000,0
20240329,153900,4519083450,26000,26000,26000,26000,0
20240329,153800,4519083450,26000,26000,26000,26000,2487
20240329,153700,4519083450,26000,26000,26000,26000,0
20240329,153600,4519083450,26000,26000,26000,26000,0
20240329,153500,4519083450,26000,26000,26000,26000,0
20240329,153400,4519083450,26000,26000,26000,26000,0
20240329,153300,4519083450,26000,26000,26000,26000,0
20240329,153200,4519083450,26000,26000,26000,26000,0
20240329,153100,4519083450,26000,26000,26000,26000,0
20240329,153000,4519083450,26000,26000,26000,26000,2487
20240329,152900,4454421450,26150,26150,26150,26150,0
20240329,152800,4454421450,26150,26150,26150,26150,0
20240329,152700,4454421450,26150,26150,26150,26150,0
20240329,152600,4454421450,26150,26150,26150,26150,0
20240329,152500,4454421450,26150,26150,26150,26150,0
20240329,152400,4454421450,26150,26150,26150,26150,0
20240329,152300,4454421450,26150,26150,26150,26150,0
20240329,152200,4454421450,26150,26150,26150,26150,0
20240329,152100,4454421450,26150,26150,26150,26150,0
20240329,152000,4454421450,26150,26150,26150,26150,0
20240329,151900,4454421450,26150,26000,26150,25950,526
20240329,151800,4440753300,26000,26200,26200,26000,1466
20240329,151700,4402577500,26200,26200,26200,26200,917
20240329,151600,4378552100,26200,26150,26200,26150,908
20240329,151500,4354798300,26150,26150,26150,26150,584
20240329,151400,4339526700,26100,26100,26150,26050,1133
20240329,151300,4309958500,26100,26100,26100,26050,68
20240329,151200,4308184700,26100,26100,26100,26100,45
20240329,151100,4307010200,26100,26050,26100,26000,116
20240329,151000,4303985600,26050,26050,26100,26050,247
20240329,150900,4297543950,26050,26100,26100,26050,114
20240329,150800,4294571500,26100,25950,26100,25950,1862
20240329,150700,4246050350,26000,26000,26000,25950,172
20240329,150600,4241579600,25950,25950,26050,25950,1100
20240329,150500,4213009650,25950,26000,26000,25900,3127
20240329,150400,4131869000,26000,26000,26000,25950,313
20240329,150300,4123736400,25950,26050,26050,25950,3083
20240329,150200,4043686550,26050,26000,26050,25950,488
20240329,150100,4030996200,26000,26000,26000,25950,628
20240329,150000,4014668700,26000,26050,26050,25950,3127
20240329,145900,3933430550,26000,26050,26050,26000,278
20240329,145800,3926196350,26050,26050,26050,26000,99
20240329,145700,3923619900,26050,26000,26050,26000,205
20240329,145600,3918282150,26050,26000,26050,26000,101
20240329,145500,3915652850,26050,26000,26050,26000,131
20240329,145400,3912240400,26050,26050,26050,26050,362
20240329,145300,3902810300,26050,26050,26050,26050,153
20240329,145200,3898824650,26050,26000,26050,26000,132
20240329,145100,3895390150,26000,26000,26050,26000,99
20240329,145000,3892813850,26050,26050,26050,26000,304
20240329,144900,3884907400,26050,26000,26050,26000,71
20240329,144800,3883058950,26050,26050,26050,26000,83
20240329,144700,3880898750,26000,26050,26050,26000,120
20240329,144600,3877774300,26000,26050,26050,26000,668
20240329,144500,3860404000,26000,26000,26050,25950,2685
20240329,144400,3790595000,26050,26050,26050,26000,500
20240329,144300,3777572900,26050,26050,26050,26050,81
20240329,144200,3775462850,26050,26050,26050,26000,94
20240329,144100,3773015300,26050,26050,26050,26000,296
20240329,144000,3765314000,26100,26050,26100,26050,614
20240329,143900,3749309250,26050,26050,26100,26050,388
20240329,143800,3739199650,26050,26100,26100,26000,1423
20240329,143700,3702147400,26150,26100,26150,26050,547
20240329,143600,3687869850,26100,26100,26100,26050,192
20240329,143500,3682860200,26100,26100,26100,26100,190
20240329,143400,3677901200,26100,26100,26100,26100,43
20240329,143300,3676778900,26100,26050,26100,26050,140
20240329,143200,3673129050,26050,26100,26100,26050,57
20240329,143100,3671643400,26000,25950,26000,25950,642
20240329,143000,3654956400,26000,26100,26100,25950,4580
20240329,142900,3536009450,26100,26050,26100,26000,382
20240329,142800,3526049400,26050,26100,26100,26050,243
20240329,142700,3519713000,26100,26100,26100,26050,121
20240329,142600,3516554950,26100,26100,26100,26050,135
20240329,142500,3513033150,26050,26050,26050,26000,249
20240329,142400,3506549850,26050,26150,26150,25950,8975
20240329,142300,3273102450,26050,26150,26150,26050,143
20240329,142200,3269372850,26150,26150,26150,26050,586
20240329,142100,3254079600,26150,26200,26200,26150,87
20240329,142000,3251804300,26150,26200,26200,26050,745
20240329,141900,3232363850,26200,26150,26200,26150,51
20240329,141800,3231027900,26150,26100,26150,26100,109
20240329,141700,3228178650,26100,26150,26150,26100,498
20240329,141600,3215174250,26200,26150,26200,26150,265
20240329,141500,3208240000,26150,26150,26150,26150,131
20240329,141400,3204814350,26150,26100,26150,26050,1930
20240329,141300,3154405000,26100,26100,26150,26100,263
20240329,141200,3147539700,26150,26150,26150,26150,20
20240329,141100,3147016700,26100,26100,26150,26100,1140
20240329,141000,3117237700,26100,26100,26100,26100,212
20240329,140900,3111704500,26150,26150,26150,26150,22
20240329,140800,3111129200,26150,26150,26150,26100,365
20240329,140700,3101594450,26150,26100,26150,26050,471
20240329,140600,3089314350,26100,26100,26150,26100,367
20240329,140500,3079727350,26100,26050,26150,26050,905
20240329,140400,3056107550,26100,26100,26100,26100,7
20240329,140300,3055924850,26050,26100,26100,26050,223
20240329,140200,3050112450,26050,26100,26150,26000,8031
20240329,140100,2840865850,26100,26150,26150,26100,2900
20240329,140000,2765030950,26200,26200,26200,26200,121
20240329,135900,2761860750,26200,26200,26200,26200,62
20240329,135800,2760236350,26200,26250,26250,26200,85
20240329,135700,2758008800,26200,26200,26200,26200,85
20240329,135600,2755781800,26200,26200,26200,26200,230
20240329,135500,2749755800,26200,26200,26200,26200,32
20240329,135400,2748917400,26200,26250,26250,26200,32
20240329,135300,2748078950,26250,26200,26250,26200,84
20240329,135200,2745875450,26200,26250,26250,26200,26
20240329,135100,2745194150,26250,26200,26250,26200,56
20240329,135000,2743726850,26200,26200,26200,26150,368
20240329,134900,2734098800,26200,26200,26200,26200,348
20240329,134800,2724981200,26200,26200,26200,26150,57
20240329,134700,2723489350,26200,26150,26200,26150,252
20240329,134600,2716897050,26200,26200,26200,26200,35
20240329,134500,2715980050,26200,26200,26200,26150,537
20240329,134400,2701911150,26200,26200,26200,26150,1744
20240329,134300,2656304350,26200,26200,26250,26200,2222
20240329,134200,2598087900,26250,26250,26250,26250,104
20240329,134100,2595357900,26300,26250,26300,26250,22
20240329,134000,2594780350,26250,26250,26250,26200,65
20240329,133900,2593075750,26250,26300,26300,26250,32
20240329,133800,2592235700,26300,26300,26300,26300,2
20240329,133700,2592183100,26250,26300,26300,26250,31
20240329,133600,2591369250,26250,26250,26250,26250,54
20240329,133500,2589951750,26250,26250,26300,26250,94
20240329,133400,2587484200,26250,26250,26250,26250,60
20240329,133300,2585909200,26250,26300,26300,26250,41
20240329,133200,2584832450,26300,26250,26300,26250,97
20240329,133100,2582286150,26250,26250,26250,26250,143
20240329,133000,2578532400,26200,26200,26200,26200,2776
20240329,132900,2505801200,26200,26250,26250,26200,43
20240329,132800,2504674000,26250,26250,26250,26250,44
20240329,132700,2503519000,26250,26250,26250,26250,56
20240329,132600,2502049000,26250,26250,26250,26250,92
20240329,132500,2499634000,26250,26250,26250,26250,68
20240329,132400,2497849000,26250,26250,26250,26250,70
20240329,132300,2496011500,26250,26250,26250,26250,0
20240329,132200,2496011500,26250,26250,26250,26250,48
20240329,132100,2494751500,26250,26250,26250,26250,56
20240329,132000,2493281500,26250,26250,26250,26250,32
20240329,131900,2492441500,26250,26250,26250,26250,22
20240329,131800,2491864000,26250,26250,26250,26250,239
20240329,131700,2485590250,26300,26250,26300,26250,53
20240329,131600,2484198950,26250,26300,26300,26250,33
20240329,131500,2483332650,26300,26300,26300,26300,1
20240329,131400,2483306350,26250,26250,26250,26250,588
20240329,131300,2467871350,26250,26250,26300,26250,52
20240329,131200,2466505350,26250,26250,26250,26250,22
20240329,131100,2465927850,26250,26250,26250,26250,0
20240329,131000,2465927850,26250,26250,26300,26250,379
20240329,130900,2455978500,26300,26300,26300,26300,52
20240329,130800,2454610900,26300,26300,26300,26300,53
20240329,130700,2453217000,26250,26250,26250,26250,47
20240329,130600,2451983250,26300,26300,26300,26300,20
20240329,130500,2451457250,26300,26300,26300,26250,44
20240329,130400,2450301650,26300,26300,26300,26300,1037
20240329,130300,2423028550,26300,26300,26300,26300,39
20240329,130200,2422002850,26350,26300,26350,26300,85
20240329,130100,2419767300,26300,26300,26300,26300,50
20240329,130000,2418452300,26300,26300,26350,26300,60
20240329,125900,2416874250,26300,26300,26300,26250,214
20240329,125800,2411247200,26300,26300,26300,26300,1
20240329,125700,2411220900,26300,26350,26350,26300,67
20240329,125600,2409457050,26300,26300,26300,26300,0
20240329,125500,2409457050,26300,26300,26300,26300,227
20240329,125400,2403486950,26300,26350,26350,26300,85
20240329,125300,2401248950,26300,26300,26300,26300,23
20240329,125200,2400644050,26300,26250,26300,26250,56
20240329,125100,2399172800,26300,26300,26300,26300,9
20240329,125000,2398936100,26300,26250,26300,26250,111
20240329,124900,2396019400,26300,26300,26300,26300,24
20240329,124800,2395388200,26300,26250,26300,26250,100
20240329,124700,2392761450,26250,26300,26300,26250,11
20240329,124600,2392472650,26250,26250,26300,26250,87
20240329,124500,2390187850,26300,26300,26300,26300,201
20240329,124400,2384901550,26250,26300,26300,26250,23
20240329,124300,2384297750,26300,26300,26300,26300,122
20240329,124200,2381089150,26300,26250,26300,26250,160
20240329,124100,2376887100,26250,26250,26250,26250,114
20240329,124000,2373894600,26250,26250,26250,26250,60
20240329,123900,2372319600,26300,26250,26300,26250,102
20240329,123800,2369638550,26250,26250,26250,26250,12
20240329,123700,2369323550,26300,26300,26300,26300,34
20240329,123600,2368429350,26300,26300,26300,26250,106
20240329,123500,2365643100,26300,26250,26300,26250,99
20240329,123400,2363041050,26300,26300,26300,26300,48
20240329,123300,2361778650,26250,26250,26250,26250,66
20240329,123200,2360046150,26250,26250,26250,26250,57
20240329,123100,2358549900,26250,26300,26300,26250,429
20240329,123000,2347268750,26300,26250,26300,26250,21
20240329,122900,2346717450,26250,26200,26250,26200,36
20240329,122800,2345773950,26200,26300,26300,26200,42
20240329,122700,2344673450,26200,26350,26350,26150,9169
20240329,122600,2103941600,26400,26350,26400,26350,27
20240329,122500,2103229950,26350,26400,26400,26350,74
20240329,122400,2101278250,26400,26400,26400,26400,1
20240329,122300,2101251850,26350,26450,26450,26350,182
20240329,122200,2096454650,26450,26400,26450,26400,27
20240329,122100,2095741750,26400,26400,26400,26400,72
20240329,122000,2093840950,26400,26350,26400,26350,415
20240329,121900,2082886500,26400,26400,26400,26400,1
20240329,121800,2082860100,26400,26350,26400,26350,104
20240329,121700,2080116250,26350,26350,26350,26350,57
20240329,121600,2078614300,26350,26350,26350,26350,53
20240329,121500,2077217750,26400,26400,26400,26400,50
20240329,121400,2075897750,26400,26350,26400,26350,82
20240329,121300,2073736950,26350,26350,26350,26350,0
20240329,121200,2073736950,26350,26350,26350,26350,31
20240329,121100,2072920100,26350,26350,26350,26350,61
20240329,121000,2071312750,26350,26350,26400,26350,178
20240329,120900,2066622100,26350,26350,26350,26350,512
20240329,120800,2053130900,26350,26450,26450,26350,51
20240329,120700,2051785150,26400,26450,26450,26400,29
20240329,120600,2051019500,26400,26400,26400,26400,300
20240329,120500,2043099500,26400,26350,26400,26350,97
20240329,120400,2040540900,26350,26350,26350,26350,193
20240329,120300,2035455350,26350,26300,26350,26250,420
20240329,120200,2024410750,26300,26300,26300,26300,201
20240329,120100,2019124450,26300,26300,26300,26300,55
20240329,120000,2017677950,26300,26300,26300,26300,79
20240329,115900,2015600250,26350,26250,26350,26250,111
20240329,115800,2012683700,26300,26300,26300,26300,9
20240329,115700,2012447000,26300,26300,26300,26300,26
20240329,115600,2011763200,26300,26250,26300,26250,68
20240329,115500,2009975200,26300,26300,26300,26300,88
20240329,115400,2007660800,26300,26300,26300,26300,56
20240329,115300,2006188000,26300,26300,26300,26300,10
20240329,115200,2005925000,26300,26250,26300,26250,98
20240329,115100,2003349800,26250,26250,26300,26250,4098
20240329,115000,1895777250,26300,26300,26300,26300,76
20240329,114900,1893778450,26300,26300,26300,26250,275
20240329,114800,1886559450,26300,26350,26350,26300,3810
20240329,114700,1786354700,26350,26300,26350,26300,460
20240329,114600,1774234000,26350,26350,26350,26300,135
20240329,114500,1770677150,26350,26350,26350,26300,38
20240329,114400,1769677400,26350,26300,26350,26300,1381
20240329,114300,1733357000,26350,26300,26350,26300,23
20240329,114200,1732751600,26350,26350,26350,26350,465
20240329,114100,1720498850,26350,26350,26350,26350,4
20240329,114000,1720393450,26350,26400,26400,26350,63
20240329,113900,1718732250,26400,26450,26450,26400,327
20240329,113800,1710084600,26400,26400,26400,26400,134
20240329,113700,1706547000,26400,26400,26400,26350,27
20240329,113600,1705835300,26350,26350,26350,26350,78
20240329,113500,1703780000,26350,26350,26350,26350,5
20240329,113400,1703648250,26350,26350,26350,26350,54
20240329,113300,1702225350,26350,26400,26400,26350,2512
20240329,113200,1636025000,26400,26400,26450,26400,34
20240329,113100,1635126300,26400,26400,26400,26400,70
20240329,113000,1633278300,26400,26400,26400,26400,70
20240329,112900,1631430300,26400,26400,26400,26350,122
20240329,112800,1628209900,26400,26400,26400,26400,2
20240329,112700,1628157100,26400,26400,26400,26350,121
20240329,112600,1624963700,26400,26350,26400,26350,73
20240329,112500,1623036950,26350,26400,26400,26350,370
20240329,112400,1613277400,26400,26400,26400,26400,494
20240329,112300,1600235800,26400,26350,26400,26350,60
20240329,112200,1598653350,26400,26350,26400,26350,13
20240329,112100,1598310700,26350,26400,26400,26350,34
20240329,112000,1597414400,26400,26350,26400,26350,23
20240329,111900,1596808300,26350,26400,26400,26350,96
20240329,111800,1594276150,26350,26350,26350,26350,33
20240329,111700,1593406600,26400,26400,26400,26400,293
20240329,111600,1585671400,26450,26400,26450,26400,8
20240329,111500,1585459950,26400,26400,26400,26350,265
20240329,111400,1578465250,26400,26350,26400,26350,69
20240329,111300,1576647050,26350,26350,26350,26350,25
20240329,111200,1575988300,26350,26400,26400,26350,18
20240329,111100,1575513500,26400,26400,26400,26350,74
20240329,111000,1573561600,26350,26400,26400,26350,73
20240329,110900,1571637150,26400,26400,26400,26400,9
20240329,110800,1571399550,26400,26350,26400,26350,83
20240329,110700,1569212300,26350,26400,26400,26350,39
20240329,110600,1568184250,26400,26400,26450,26400,153
20240329,110500,1564144950,26400,26400,26400,26400,215
20240329,110400,1558468950,26400,26400,26400,26400,31
20240329,110300,1557650550,26400,26400,26450,26400,133
20240329,110200,1554135850,26450,26400,26450,26400,186
20240329,110100,1549220350,26450,26450,26450,26450,2
20240329,110000,1549167450,26400,26450,26450,26400,59
20240329,105900,1547609750,26400,26400,26400,26400,57
20240329,105800,1546104950,26400,26450,26450,26400,49
20240329,105700,1544810400,26450,26450,26450,26400,7
20240329,105600,1544625300,26400,26400,26400,26400,31
20240329,105500,1543806900,26400,26400,26400,26400,75
20240329,105400,1541826900,26400,26400,26400,26400,4
20240329,105300,1541721300,26400,26400,26400,26400,205
20240329,105200,1536309300,26350,26350,26400,26350,195
20240329,105100,1531164200,26350,26400,26400,26350,220
20240329,105000,1525357700,26400,26400,26400,26400,41
20240329,104900,1524275300,26400,26350,26400,26350,99
20240329,104800,1521661900,26350,26350,26350,26350,80
20240329,104700,1519553900,26350,26350,26350,26350,134
20240329,104600,1516023000,26350,26350,26350,26350,13
20240329,104500,1515680450,26350,26350,26400,26350,42
20240329,104400,1514573650,26350,26350,26350,26350,405
20240329,104300,1503901900,26350,26350,26400,26350,46
20240329,104200,1502687750,26350,26350,26400,26350,664
20240329,104100,1485186150,26350,26400,26400,26350,57
20240329,104000,1483683650,26350,26350,26400,26350,297
20240329,103900,1475846250,26350,26400,26400,26350,23
20240329,103800,1475239650,26400,26400,26450,26350,877
20240329,103700,1452098750,26400,26450,26450,26400,232
20240329,103600,1445973700,26450,26450,26450,26400,478
20240329,103500,1433352500,26450,26400,26450,26400,12
20240329,103400,1433035650,26450,26450,26450,26450,17
20240329,103300,1432586000,26400,26450,26450,26400,85
20240329,103200,1430341000,26400,26400,26450,26400,169
20240329,103100,1425879350,26400,26450,26450,26400,218
20240329,103000,1420122900,26450,26400,26450,26400,35
20240329,102900,1419198700,26450,26400,26450,26400,101
20240329,102800,1416531600,26400,26400,26450,26400,104
20240329,102700,1413785850,26450,26400,26450,26400,407
20240329,102600,1403040850,26450,26450,26450,26400,206
20240329,102500,1397598450,26450,26450,26450,26400,414
20240329,102400,1386663450,26400,26450,26500,26400,883
20240329,102300,1363310400,26500,26500,26500,26450,101
20240329,102200,1360638600,26450,26500,26500,26450,206
20240329,102100,1355188400,26500,26450,26500,26450,177
20240329,102000,1350506550,26500,26500,26500,26450,122
20240329,101900,1347279450,26500,26450,26500,26450,148
20240329,101800,1343364600,26500,26500,26550,26450,259
20240329,101700,1336507700,26500,26550,26550,26500,242
20240329,101600,1330094500,26500,26450,26550,26400,1095
20240329,101500,1301079150,26450,26400,26450,26400,157
20240329,101400,1296933550,26450,26450,26450,26400,320
20240329,101300,1288485250,26450,26450,26500,26450,532
20240329,101200,1274413650,26500,26450,26500,26450,145
20240329,101100,1270578200,26450,26400,26450,26400,283
20240329,101000,1263097300,26450,26400,26450,26400,356
20240329,100900,1253689350,26450,26400,26450,26400,167
20240329,100800,1249279250,26450,26450,26450,26400,107
20240329,100700,1246454250,26400,26450,26450,26400,176
20240329,100600,1241807700,26400,26450,26450,26400,367
20240329,100500,1232117950,26450,26400,26450,26400,268
20240329,100400,1225036700,26450,26400,26450,26400,338
20240329,100300,1216111750,26450,26400,26450,26400,177
20240329,100200,1211438700,26450,26400,26450,26400,246
20240329,100100,1204944050,26450,26400,26450,26400,248
20240329,100000,1198396500,26400,26400,26450,26400,259
20240329,095900,1191550700,26400,26400,26450,26400,201
20240329,095800,1186242800,26400,26400,26500,26400,135
20240329,095700,1182678700,26400,26400,26450,26400,358
20240329,095600,1173217400,26400,26450,26450,26400,111
20240329,095500,1170286450,26400,26450,26450,26400,173
20240329,095400,1165719000,26450,26450,26450,26400,20
20240329,095300,1165190450,26400,26400,26400,26400,206
20240329,095200,1159752050,26400,26400,26450,26400,316
20240329,095100,1151409500,26400,26400,26450,26350,363
20240329,095000,1141827900,26450,26450,26450,26450,2
20240329,094900,1141775000,26450,26450,26450,26400,71
20240329,094800,1139899550,26400,26400,26400,26350,46
20240329,094700,1138686700,26350,26400,26400,26350,215
20240329,094600,1133012550,26350,26350,26400,26350,1497
20240329,094500,1093565550,26350,26400,26400,26350,484
20240329,094400,1080802800,26400,26350,26400,26350,263
20240329,094300,1073869350,26350,26400,26400,26300,1097
20240329,094200,1044963150,26400,26350,26400,26350,236
20240329,094100,1038744200,26350,26400,26400,26350,355
20240329,094000,1029387200,26400,26450,26450,26350,531
20240329,093900,1015366250,26450,26450,26450,26300,144
20240329,093800,1011569000,26300,26550,26600,26250,20044
20240329,093700,481929400,26600,26600,26600,26550,186
20240329,093600,476985200,26550,26600,26600,26550,221
20240329,093500,471115650,26600,26550,26600,26550,983
20240329,093400,445016850,26550,26550,26550,26550,367
20240329,093300,435273000,26550,26550,26600,26550,126
20240329,093200,431927150,26550,26550,26550,26500,410
20240329,093100,421046150,26600,26550,26600,26550,68
20240329,093000,419240500,26550,26550,26600,26550,131
20240329,092900,415762400,26550,26550,26600,26550,91
20240329,092800,413346300,26550,26650,26650,26550,462
20240329,092700,401039500,26650,26500,26700,26500,558
20240329,092600,386231050,26500,26600,26600,26500,497
20240329,092500,373038850,26600,26550,26600,26550,143
20240329,092400,369241250,26500,26700,26700,26500,203
20240329,092300,363852250,26550,26600,26650,26550,979
20240329,092200,337855600,26600,26600,26650,26500,2623
20240329,092100,268163000,26650,26650,26650,26600,342
20240329,092000,259054400,26650,26700,26700,26650,188
20240329,091900,254042150,26700,26750,26750,26700,925
20240329,091800,229343400,26700,26750,26750,26700,119
20240329,091700,226163300,26750,26700,26750,26700,196
20240329,091600,220924500,26750,26800,26800,26750,59
20240329,091500,219345500,26700,26750,26800,26700,338
20240329,091400,210317000,26750,26750,26800,26750,248
20240329,091300,203682950,26750,26800,26800,26700,614
20240329,091200,187238150,26800,26800,26800,26800,294
20240329,091100,179358950,26800,26800,26800,26800,1
20240329,091000,179332150,26750,26900,26950,26750,160
20240329,090900,175041950,26800,26800,26800,26800,0
20240329,090800,175041950,26800,26750,26800,26750,193
20240329,090700,169870200,26700,26700,26750,26700,204
20240329,090600,164415450,26700,26700,26700,26650,155
20240329,090500,160283900,26650,26800,26800,26650,2868
20240329,090400,83643100,26800,26850,26850,26750,1352
20240329,090300,47431350,26850,27000,27000,26850,685
20240329,090200,29004500,27000,27000,27100,27000,150
20240329,090100,24952500,27000,26900,27000,26900,106
20240329,090000,22097950,26900,27000,27000,26900,741