KissMeData/080220/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,193800,531136015350,29500,29500,29500,29500,213237
20240329,193700,531136015350,29500,29500,29500,29500,0
20240329,193600,531136015350,29500,29500,29500,29500,0
20240329,193500,531136015350,29500,29500,29500,29500,0
20240329,193400,531136015350,29500,29500,29500,29500,0
20240329,193300,531136015350,29500,29500,29500,29500,0
20240329,193200,531136015350,29500,29500,29500,29500,0
20240329,193100,531136015350,29500,29500,29500,29500,0
20240329,193000,531136015350,29500,29500,29500,29500,0
20240329,192900,531136015350,29500,29500,29500,29500,0
20240329,192800,531136015350,29500,29500,29500,29500,0
20240329,192700,531136015350,29500,29500,29500,29500,0
20240329,192600,531136015350,29500,29500,29500,29500,0
20240329,192500,531136015350,29500,29500,29500,29500,0
20240329,192400,531136015350,29500,29500,29500,29500,0
20240329,192300,531136015350,29500,29500,29500,29500,0
20240329,192200,531136015350,29500,29500,29500,29500,0
20240329,192100,531136015350,29500,29500,29500,29500,0
20240329,192000,531136015350,29500,29500,29500,29500,0
20240329,191900,531136015350,29500,29500,29500,29500,0
20240329,191800,531136015350,29500,29500,29500,29500,0
20240329,191700,531136015350,29500,29500,29500,29500,0
20240329,191600,531136015350,29500,29500,29500,29500,0
20240329,191500,531136015350,29500,29500,29500,29500,0
20240329,191400,531136015350,29500,29500,29500,29500,0
20240329,191300,531136015350,29500,29500,29500,29500,0
20240329,191200,531136015350,29500,29500,29500,29500,0
20240329,191100,531136015350,29500,29500,29500,29500,0
20240329,191000,531136015350,29500,29500,29500,29500,0
20240329,190900,531136015350,29500,29500,29500,29500,0
20240329,190800,531136015350,29500,29500,29500,29500,213237
20240329,190700,531136015350,29500,29500,29500,29500,0
20240329,190600,531136015350,29500,29500,29500,29500,0
20240329,190500,531136015350,29500,29500,29500,29500,0
20240329,190400,531136015350,29500,29500,29500,29500,0
20240329,190300,531136015350,29500,29500,29500,29500,0
20240329,190200,531136015350,29500,29500,29500,29500,0
20240329,190100,531136015350,29500,29500,29500,29500,0
20240329,190000,531136015350,29500,29500,29500,29500,0
20240329,185900,531136015350,29500,29500,29500,29500,0
20240329,185800,531136015350,29500,29500,29500,29500,0
20240329,185700,531136015350,29500,29500,29500,29500,0
20240329,185600,531136015350,29500,29500,29500,29500,0
20240329,185500,531136015350,29500,29500,29500,29500,0
20240329,185400,531136015350,29500,29500,29500,29500,0
20240329,185300,531136015350,29500,29500,29500,29500,0
20240329,185200,531136015350,29500,29500,29500,29500,0
20240329,185100,531136015350,29500,29500,29500,29500,0
20240329,185000,531136015350,29500,29500,29500,29500,0
20240329,184900,531136015350,29500,29500,29500,29500,0
20240329,184800,531136015350,29500,29500,29500,29500,0
20240329,184700,531136015350,29500,29500,29500,29500,0
20240329,184600,531136015350,29500,29500,29500,29500,0
20240329,184500,531136015350,29500,29500,29500,29500,0
20240329,184400,531136015350,29500,29500,29500,29500,0
20240329,184300,531136015350,29500,29500,29500,29500,0
20240329,184200,531136015350,29500,29500,29500,29500,0
20240329,184100,531136015350,29500,29500,29500,29500,0
20240329,184000,531136015350,29500,29500,29500,29500,0
20240329,183900,531136015350,29500,29500,29500,29500,0
20240329,183800,531136015350,29500,29500,29500,29500,213237
20240329,183700,531136015350,29500,29500,29500,29500,0
20240329,183600,531136015350,29500,29500,29500,29500,0
20240329,183500,531136015350,29500,29500,29500,29500,0
20240329,183400,531136015350,29500,29500,29500,29500,0
20240329,183300,531136015350,29500,29500,29500,29500,0
20240329,183200,531136015350,29500,29500,29500,29500,0
20240329,183100,531136015350,29500,29500,29500,29500,0
20240329,183000,531136015350,29500,29500,29500,29500,0
20240329,182900,531136015350,29500,29500,29500,29500,0
20240329,182800,531136015350,29500,29500,29500,29500,0
20240329,182700,531136015350,29500,29500,29500,29500,0
20240329,182600,531136015350,29500,29500,29500,29500,0
20240329,182500,531136015350,29500,29500,29500,29500,0
20240329,182400,531136015350,29500,29500,29500,29500,0
20240329,182300,531136015350,29500,29500,29500,29500,0
20240329,182200,531136015350,29500,29500,29500,29500,0
20240329,182100,531136015350,29500,29500,29500,29500,0
20240329,182000,531136015350,29500,29500,29500,29500,0
20240329,181900,531136015350,29500,29500,29500,29500,0
20240329,181800,531136015350,29500,29500,29500,29500,0
20240329,181700,531136015350,29500,29500,29500,29500,0
20240329,181600,531136015350,29500,29500,29500,29500,0
20240329,181500,531136015350,29500,29500,29500,29500,0
20240329,181400,531136015350,29500,29500,29500,29500,0
20240329,181300,531136015350,29500,29500,29500,29500,0
20240329,181200,531136015350,29500,29500,29500,29500,0
20240329,181100,531136015350,29500,29500,29500,29500,0
20240329,181000,531136015350,29500,29500,29500,29500,0
20240329,180900,531136015350,29500,29500,29500,29500,0
20240329,180800,531136015350,29500,29500,29500,29500,213237
20240329,180700,531136015350,29500,29500,29500,29500,0
20240329,180600,531136015350,29500,29500,29500,29500,0
20240329,180500,531136015350,29500,29500,29500,29500,0
20240329,180400,531136015350,29500,29500,29500,29500,0
20240329,180300,531136015350,29500,29500,29500,29500,0
20240329,180200,531136015350,29500,29500,29500,29500,0
20240329,180100,531136015350,29500,29500,29500,29500,0
20240329,180000,531136015350,29500,29500,29500,29500,0
20240329,175900,531136015350,29500,29500,29500,29500,0
20240329,175800,531136015350,29500,29500,29500,29500,0
20240329,175700,531136015350,29500,29500,29500,29500,0
20240329,175600,531136015350,29500,29500,29500,29500,0
20240329,175500,531136015350,29500,29500,29500,29500,0
20240329,175400,531136015350,29500,29500,29500,29500,0
20240329,175300,531136015350,29500,29500,29500,29500,0
20240329,175200,531136015350,29500,29500,29500,29500,0
20240329,175100,531136015350,29500,29500,29500,29500,0
20240329,175000,531136015350,29500,29500,29500,29500,0
20240329,174900,531136015350,29500,29500,29500,29500,0
20240329,174800,531136015350,29500,29500,29500,29500,0
20240329,174700,531136015350,29500,29500,29500,29500,0
20240329,174600,531136015350,29500,29500,29500,29500,0
20240329,174500,531136015350,29500,29500,29500,29500,0
20240329,174400,531136015350,29500,29500,29500,29500,0
20240329,174300,531136015350,29500,29500,29500,29500,0
20240329,174200,531136015350,29500,29500,29500,29500,0
20240329,174100,531136015350,29500,29500,29500,29500,0
20240329,174000,531136015350,29500,29500,29500,29500,0
20240329,173900,531136015350,29500,29500,29500,29500,0
20240329,173800,531136015350,29500,29500,29500,29500,213237
20240329,173700,531136015350,29500,29500,29500,29500,0
20240329,173600,531136015350,29500,29500,29500,29500,0
20240329,173500,531136015350,29500,29500,29500,29500,0
20240329,173400,531136015350,29500,29500,29500,29500,0
20240329,173300,531136015350,29500,29500,29500,29500,0
20240329,173200,531136015350,29500,29500,29500,29500,0
20240329,173100,531136015350,29500,29500,29500,29500,0
20240329,173000,531136015350,29500,29500,29500,29500,0
20240329,172900,531136015350,29500,29500,29500,29500,0
20240329,172800,531136015350,29500,29500,29500,29500,0
20240329,172700,531136015350,29500,29500,29500,29500,0
20240329,172600,531136015350,29500,29500,29500,29500,0
20240329,172500,531136015350,29500,29500,29500,29500,0
20240329,172400,531136015350,29500,29500,29500,29500,0
20240329,172300,531136015350,29500,29500,29500,29500,0
20240329,172200,531136015350,29500,29500,29500,29500,0
20240329,172100,531136015350,29500,29500,29500,29500,0
20240329,172000,531136015350,29500,29500,29500,29500,0
20240329,171900,531136015350,29500,29500,29500,29500,0
20240329,171800,531136015350,29500,29500,29500,29500,0
20240329,171700,531136015350,29500,29500,29500,29500,0
20240329,171600,531136015350,29500,29500,29500,29500,0
20240329,171500,531136015350,29500,29500,29500,29500,0
20240329,171400,531136015350,29500,29500,29500,29500,0
20240329,171300,531136015350,29500,29500,29500,29500,0
20240329,171200,531136015350,29500,29500,29500,29500,0
20240329,171100,531136015350,29500,29500,29500,29500,0
20240329,171000,531136015350,29500,29500,29500,29500,0
20240329,170900,531136015350,29500,29500,29500,29500,0
20240329,170800,531136015350,29500,29500,29500,29500,213237
20240329,170700,531136015350,29500,29500,29500,29500,0
20240329,170600,531136015350,29500,29500,29500,29500,0
20240329,170500,531136015350,29500,29500,29500,29500,0
20240329,170400,531136015350,29500,29500,29500,29500,0
20240329,170300,531136015350,29500,29500,29500,29500,0
20240329,170200,531136015350,29500,29500,29500,29500,0
20240329,170100,531136015350,29500,29500,29500,29500,0
20240329,170000,531136015350,29500,29500,29500,29500,0
20240329,165900,531136015350,29500,29500,29500,29500,0
20240329,165800,531136015350,29500,29500,29500,29500,0
20240329,165700,531136015350,29500,29500,29500,29500,0
20240329,165600,531136015350,29500,29500,29500,29500,0
20240329,165500,531136015350,29500,29500,29500,29500,0
20240329,165400,531136015350,29500,29500,29500,29500,0
20240329,165300,531136015350,29500,29500,29500,29500,0
20240329,165200,531136015350,29500,29500,29500,29500,0
20240329,165100,531136015350,29500,29500,29500,29500,0
20240329,165000,531136015350,29500,29500,29500,29500,0
20240329,164900,531136015350,29500,29500,29500,29500,0
20240329,164800,531136015350,29500,29500,29500,29500,0
20240329,164700,531136015350,29500,29500,29500,29500,0
20240329,164600,531136015350,29500,29500,29500,29500,0
20240329,164500,531136015350,29500,29500,29500,29500,0
20240329,164400,531136015350,29500,29500,29500,29500,0
20240329,164300,531136015350,29500,29500,29500,29500,0
20240329,164200,531136015350,29500,29500,29500,29500,0
20240329,164100,531136015350,29500,29500,29500,29500,0
20240329,164000,531136015350,29500,29500,29500,29500,0
20240329,163900,531136015350,29500,29500,29500,29500,0
20240329,163800,531136015350,29500,29500,29500,29500,213237
20240329,163700,531136015350,29500,29500,29500,29500,0
20240329,163600,531136015350,29500,29500,29500,29500,0
20240329,163500,531136015350,29500,29500,29500,29500,0
20240329,163400,531136015350,29500,29500,29500,29500,0
20240329,163300,531136015350,29500,29500,29500,29500,0
20240329,163200,531136015350,29500,29500,29500,29500,0
20240329,163100,531136015350,29500,29500,29500,29500,0
20240329,163000,531136015350,29500,29500,29500,29500,0
20240329,162900,531136015350,29500,29500,29500,29500,0
20240329,162800,531136015350,29500,29500,29500,29500,0
20240329,162700,531136015350,29500,29500,29500,29500,0
20240329,162600,531136015350,29500,29500,29500,29500,0
20240329,162500,531136015350,29500,29500,29500,29500,0
20240329,162400,531136015350,29500,29500,29500,29500,0
20240329,162300,531136015350,29500,29500,29500,29500,0
20240329,162200,531136015350,29500,29500,29500,29500,0
20240329,162100,531136015350,29500,29500,29500,29500,0
20240329,162000,531136015350,29500,29500,29500,29500,0
20240329,161900,531136015350,29500,29500,29500,29500,0
20240329,161800,531136015350,29500,29500,29500,29500,0
20240329,161700,531136015350,29500,29500,29500,29500,0
20240329,161600,531136015350,29500,29500,29500,29500,0
20240329,161500,531136015350,29500,29500,29500,29500,0
20240329,161400,531136015350,29500,29500,29500,29500,0
20240329,161300,531136015350,29500,29500,29500,29500,0
20240329,161200,531136015350,29500,29500,29500,29500,0
20240329,161100,531136015350,29500,29500,29500,29500,0
20240329,161000,531136015350,29500,29500,29500,29500,0
20240329,160900,531136015350,29500,29500,29500,29500,0
20240329,160800,531136015350,29500,29500,29500,29500,213237
20240329,160700,531136015350,29500,29500,29500,29500,0
20240329,160600,531136015350,29500,29500,29500,29500,0
20240329,160500,531136015350,29500,29500,29500,29500,0
20240329,160400,531136015350,29500,29500,29500,29500,0
20240329,160300,531136015350,29500,29500,29500,29500,0
20240329,160200,531136015350,29500,29500,29500,29500,0
20240329,160100,531136015350,29500,29500,29500,29500,0
20240329,160000,531136015350,29500,29500,29500,29500,0
20240329,155900,531136015350,29500,29500,29500,29500,0
20240329,155800,531136015350,29500,29500,29500,29500,0
20240329,155700,531136015350,29500,29500,29500,29500,0
20240329,155600,531136015350,29500,29500,29500,29500,0
20240329,155500,531136015350,29500,29500,29500,29500,0
20240329,155400,531136015350,29500,29500,29500,29500,0
20240329,155300,531136015350,29500,29500,29500,29500,0
20240329,155200,531136015350,29500,29500,29500,29500,0
20240329,155100,531136015350,29500,29500,29500,29500,0
20240329,155000,531136015350,29500,29500,29500,29500,0
20240329,154900,531136015350,29500,29500,29500,29500,0
20240329,154800,531136015350,29500,29500,29500,29500,0
20240329,154700,531136015350,29500,29500,29500,29500,0
20240329,154600,531136015350,29500,29500,29500,29500,0
20240329,154500,531136015350,29500,29500,29500,29500,0
20240329,154400,531136015350,29500,29500,29500,29500,0
20240329,154300,531136015350,29500,29500,29500,29500,0
20240329,154200,531136015350,29500,29500,29500,29500,0
20240329,154100,531136015350,29500,29500,29500,29500,0
20240329,154000,531136015350,29500,29500,29500,29500,0
20240329,153900,531136015350,29500,29500,29500,29500,0
20240329,153800,531136015350,29500,29500,29500,29500,213237
20240329,153700,531136015350,29500,29500,29500,29500,0
20240329,153600,531136015350,29500,29500,29500,29500,0
20240329,153500,531136015350,29500,29500,29500,29500,0
20240329,153400,531136015350,29500,29500,29500,29500,0
20240329,153300,531136015350,29500,29500,29500,29500,0
20240329,153200,531136015350,29500,29500,29500,29500,0
20240329,153100,531136015350,29500,29500,29500,29500,0
20240329,153000,531136015350,29500,29500,29500,29500,213237
20240329,152900,524845523850,29300,29300,29300,29300,0
20240329,152800,524845523850,29300,29300,29300,29300,0
20240329,152700,524845523850,29300,29300,29300,29300,0
20240329,152600,524845523850,29300,29300,29300,29300,0
20240329,152500,524845523850,29300,29300,29300,29300,0
20240329,152400,524845523850,29300,29300,29300,29300,0
20240329,152300,524845523850,29300,29300,29300,29300,0
20240329,152200,524845523850,29300,29300,29300,29300,0
20240329,152100,524845523850,29300,29300,29300,29300,0
20240329,152000,524845523850,29300,29300,29300,29300,0
20240329,151900,524845523850,29300,29100,29300,29050,79096
20240329,151800,522538142400,29100,29200,29250,29050,29236
20240329,151700,521686321800,29200,29250,29300,29200,31528
20240329,151600,520764593750,29300,29300,29300,29250,10065
20240329,151500,520469923450,29300,29350,29350,29250,13619
20240329,151400,520070910550,29300,29350,29350,29250,18553
20240329,151300,519527259450,29300,29350,29350,29300,10650
20240329,151200,519214898950,29300,29350,29400,29200,22342
20240329,151100,518560179600,29400,29400,29450,29350,26170
20240329,151000,517791123100,29400,29400,29450,29350,36539
20240329,150900,516717363400,29400,29200,29400,29150,62591
20240329,150800,514884556300,29200,29200,29200,29150,12175
20240329,150700,514529461350,29150,29200,29200,29150,12108
20240329,150600,514176323200,29200,29150,29200,29100,17736
20240329,150500,513659599450,29100,29250,29250,29100,15867
20240329,150400,513197081350,29250,29200,29250,29150,16790
20240329,150300,512706978700,29200,29250,29300,29150,28875
20240329,150200,511862917900,29300,29250,29300,29200,27811
20240329,150100,511049388150,29250,29350,29350,29250,16001
20240329,150000,510580600450,29300,29150,29450,29150,67584
20240329,145900,508599761850,29150,29150,29200,29100,10513
20240329,145800,508293362650,29150,29150,29150,29100,11107
20240329,145700,507969728250,29150,29150,29200,29100,10571
20240329,145600,507661660550,29200,28950,29200,28950,32921
20240329,145500,506703795200,29000,28950,29050,28950,14553
20240329,145400,506281865850,28950,29050,29100,28950,10851
20240329,145300,505967424350,29050,29050,29100,29000,17226
20240329,145200,505467240550,29050,29100,29150,29050,16438
20240329,145100,504988959750,29050,29100,29100,29000,26444
20240329,145000,504220884200,29100,28800,29100,28800,42074
20240329,144900,503002098550,28800,28800,28850,28750,8847
20240329,144800,502747175850,28800,28800,28900,28700,32525
20240329,144700,501811169250,28800,28800,28900,28750,13585
20240329,144600,501419690950,28750,28850,28900,28750,31548
20240329,144500,500510777050,28850,28900,28950,28800,34643
20240329,144400,499510687950,28900,28650,28900,28650,28507
20240329,144300,498690769100,28700,28650,28700,28550,17790
20240329,144200,498181546950,28650,28600,28750,28550,44335
20240329,144100,496911354600,28600,28750,28850,28500,152671
20240329,144000,492543133450,28750,29100,29100,28750,122055
20240329,143900,489015072650,29050,29050,29100,29000,14294
20240329,143800,488599655550,29100,29150,29150,29000,31053
20240329,143700,487696936000,29150,29200,29200,29100,11137
20240329,143600,487372171700,29200,29050,29200,29050,21617
20240329,143500,486742544450,29100,29100,29100,29000,50178
20240329,143400,485285088250,29100,29200,29200,29100,26788
20240329,143300,484504895350,29200,29150,29200,29150,10985
20240329,143200,484184394450,29150,29250,29300,29100,40565
20240329,143100,483000750200,29250,29250,29350,29250,23534
20240329,143000,482311998900,29250,29400,29400,29250,10029
20240329,142900,482017936400,29400,29400,29400,29350,6291
20240329,142800,481833202700,29400,29350,29400,29300,11939
20240329,142700,481483075650,29350,29250,29400,29250,15831
20240329,142600,481019045300,29300,29350,29400,29250,38535
20240329,142500,479889972050,29350,29400,29450,29350,8533
20240329,142400,479639148900,29400,29500,29500,29400,9120
20240329,142300,479370828150,29450,29450,29500,29400,11914
20240329,142200,479019957750,29500,29450,29500,29400,10283
20240329,142100,478716912400,29450,29400,29450,29350,9483
20240329,142000,478438197450,29400,29400,29450,29350,35312
20240329,141900,477400092150,29350,29450,29500,29300,29289
20240329,141800,476539121500,29400,29550,29550,29400,35687
20240329,141700,475486857750,29550,29650,29650,29550,6132
20240329,141600,475305462350,29600,29600,29650,29550,11898
20240329,141500,474953421400,29600,29650,29700,29600,4603
20240329,141400,474816970550,29700,29550,29700,29550,24364
20240329,141300,474095321750,29550,29500,29600,29500,10731
20240329,141200,473778327100,29500,29600,29650,29500,16872
20240329,141100,473279816000,29600,29600,29650,29600,10715
20240329,141000,472962501600,29650,29600,29650,29600,5434
20240329,140900,472801609100,29650,29700,29700,29600,8634
20240329,140800,472545681050,29700,29600,29750,29600,26102
20240329,140700,471770940950,29550,29600,29650,29550,8261
20240329,140600,471526479000,29600,29550,29650,29500,20135
20240329,140500,470931141050,29600,29550,29600,29550,7094
20240329,140400,470721304850,29600,29600,29650,29550,8488
20240329,140300,470470106350,29650,29550,29700,29550,6334
20240329,140200,470282395700,29600,29600,29650,29500,11791
20240329,140100,469933630900,29600,29650,29700,29550,23504
20240329,140000,469237590150,29650,29700,29700,29650,6899
20240329,135900,469032813400,29700,29650,29750,29600,19893
20240329,135800,468442779100,29650,29700,29750,29600,14363
20240329,135700,468016332350,29700,29650,29750,29600,17067
20240329,135600,467509557350,29650,29650,29700,29500,44072
20240329,135500,466205280750,29650,29700,29700,29650,11503
20240329,135400,465864119900,29700,29650,29750,29650,16577
20240329,135300,465372103550,29650,29750,29750,29650,13995
20240329,135200,464956291050,29750,29650,29800,29650,15845
20240329,135100,464485388850,29700,29700,29750,29600,41982
20240329,135000,463239824200,29750,29950,29950,29700,53406
20240329,134900,461645724650,29950,29900,29950,29850,41218
20240329,134800,460412359600,29900,29950,29950,29800,58275
20240329,134700,458670327500,29900,29800,29950,29800,119038
20240329,134600,455111280100,29800,29800,29850,29750,31716
20240329,134500,454166220000,29750,29800,29800,29650,36404
20240329,134400,453083021900,29800,29600,29800,29550,59683
20240329,134300,451309006200,29550,29550,29600,29500,23870
20240329,134200,450603431750,29550,29550,29600,29550,8969
20240329,134100,450338299850,29600,29600,29650,29550,9729
20240329,134000,450050424850,29650,29600,29700,29600,11078
20240329,133900,449721948150,29650,29750,29750,29550,26786
20240329,133800,448927109800,29750,29650,29750,29650,32511
20240329,133700,447960829100,29650,29600,29650,29550,21107
20240329,133600,447335691250,29600,29650,29650,29550,36118
20240329,133500,446267017650,29600,29700,29700,29600,27466
20240329,133400,445452263950,29700,29650,29800,29600,111091
20240329,133300,442151182250,29600,29550,29650,29500,36721
20240329,133200,441064582250,29550,29550,29650,29500,55717
20240329,133100,439416382450,29550,29500,29600,29400,53972
20240329,133000,437823706300,29500,29300,29500,29250,68640
20240329,132900,435805514900,29350,29300,29350,29300,4296
20240329,132800,435679598250,29300,29350,29350,29300,3015
20240329,132700,435591218100,29300,29250,29350,29250,14065
20240329,132600,435179171950,29250,29300,29300,29250,2292
20240329,132500,435112115350,29250,29300,29300,29250,3892
20240329,132400,434998164600,29300,29250,29300,29250,3048
20240329,132300,434908938300,29300,29250,29300,29250,9837
20240329,132200,434620816800,29250,29300,29300,29250,6752
20240329,132100,434423125900,29300,29300,29300,29250,7309
20240329,132000,434209012250,29300,29200,29300,29200,10170
20240329,131900,433911368750,29200,29300,29300,29200,7395
20240329,131800,433694958800,29300,29100,29300,29050,44337
20240329,131700,432398917950,29100,29050,29150,29050,8935
20240329,131600,432139075350,29050,29100,29100,29050,2154
20240329,131500,432076465250,29050,29100,29150,29050,8351
20240329,131400,431833427950,29100,29100,29150,29100,5552
20240329,131300,431671808700,29100,29150,29150,29100,4531
20240329,131200,431539866700,29150,29150,29200,29100,2941
20240329,131100,431454119200,29150,29050,29200,29050,8266
20240329,131000,431213424350,29100,29150,29150,29000,29191
20240329,130900,430364988700,29150,29150,29150,29100,5995
20240329,130800,430190357800,29150,29200,29200,29100,8184
20240329,130700,429951926350,29150,29150,29200,29150,4054
20240329,130600,429833708050,29150,29200,29200,29150,3403
20240329,130500,429734469450,29150,29150,29200,29150,2411
20240329,130400,429664173850,29150,29100,29200,29100,1926
20240329,130300,429608007950,29100,29150,29200,29100,8259
20240329,130200,429367313650,29100,29200,29200,29100,5346
20240329,130100,429211594250,29200,29250,29250,29100,10501
20240329,130000,428905280350,29250,29150,29250,29100,7420
20240329,125900,428688751850,29100,29200,29200,29100,4097
20240329,125800,428569288300,29200,29100,29200,29100,8475
20240329,125700,428322289400,29150,29050,29150,29050,9480
20240329,125600,428046481950,29100,29050,29100,29050,2700
20240329,125500,427968039100,29100,29100,29100,29050,3624
20240329,125400,427862691000,29100,29050,29100,29050,4371
20240329,125300,427735709000,29050,29100,29100,29000,16921
20240329,125200,427244353450,29050,29050,29100,29050,4748
20240329,125100,427106408900,29100,29050,29100,29050,3913
20240329,125000,426992638150,29100,29000,29100,29000,8360
20240329,124900,426749739900,29000,29100,29100,29000,26840
20240329,124800,425969862800,29100,29100,29150,29050,5509
20240329,124700,425809612800,29150,29100,29150,29050,4230
20240329,124600,425686520750,29100,29150,29150,29050,4281
20240329,124500,425561936750,29100,29100,29150,29100,9435
20240329,124400,425287298450,29100,29100,29150,29050,7011
20240329,124300,425083270000,29100,29100,29150,29050,12732
20240329,124200,424713335150,29100,29150,29150,29100,10701
20240329,124100,424401918800,29150,29200,29250,29150,16496
20240329,124000,423920677050,29250,29200,29250,29200,9005
20240329,123900,423657540700,29200,29200,29250,29200,2607
20240329,123800,423581332300,29200,29250,29300,29200,2262
20240329,123700,423515201700,29250,29300,29300,29200,4624
20240329,123600,423379964550,29300,29300,29350,29250,5772
20240329,123500,423210926150,29300,29200,29400,29200,25667
20240329,123400,422458636850,29200,29200,29300,29200,8102
20240329,123300,422221806750,29250,29300,29300,29200,10005
20240329,123200,421929103500,29300,29300,29350,29250,11942
20240329,123100,421579275550,29350,29300,29350,29250,16720
20240329,123000,421089376300,29300,29200,29300,29200,16656
20240329,122900,420601721250,29200,29200,29250,29200,5851
20240329,122800,420430814900,29200,29250,29250,29200,3557
20240329,122700,420326846300,29200,29250,29300,29200,12829
20240329,122600,419951690900,29250,29100,29300,29100,22057
20240329,122500,419307414050,29100,29000,29200,29000,22463
20240329,122400,418653721050,29050,29050,29050,29000,15014
20240329,122300,418218226850,29000,29000,29050,29000,10477
20240329,122200,417914313250,29000,29100,29100,29000,33332
20240329,122100,416946350150,29050,29100,29100,29050,5637
20240329,122000,416782457900,29100,29100,29100,29050,5730
20240329,121900,416615929350,29050,29100,29100,29050,3417
20240329,121800,416516624500,29050,29100,29150,29050,8651
20240329,121700,416264930450,29100,29100,29150,29050,13834
20240329,121600,415862450950,29100,29100,29150,29050,17017
20240329,121500,415367335600,29050,29050,29100,29000,20013
20240329,121400,414785605250,29000,29050,29100,29000,33086
20240329,121300,413824775600,29050,29100,29100,29050,7633
20240329,121200,413602996950,29100,29100,29150,29050,16723
20240329,121100,413116435050,29100,29150,29150,29100,5283
20240329,121000,412962579400,29100,29150,29200,29100,9935
20240329,120900,412672945350,29150,29050,29200,29050,37518
20240329,120800,411581269100,29050,29150,29150,29050,15161
20240329,120700,411140100250,29100,29100,29150,29100,15356
20240329,120600,410693217250,29150,29200,29200,29100,18017
20240329,120500,410168007500,29200,29200,29250,29150,17303
20240329,120400,409662811450,29250,29300,29350,29200,19443
20240329,120300,409093948850,29300,29300,29350,29300,5974
20240329,120200,408918890450,29300,29300,29350,29300,4686
20240329,120100,408781498400,29350,29450,29500,29300,15854
20240329,120000,408315704450,29450,29350,29500,29350,24113
20240329,115900,407605719250,29400,29350,29450,29300,7877
20240329,115800,407374300900,29400,29300,29450,29250,16673
20240329,115700,406885266400,29300,29400,29450,29250,21425
20240329,115600,406256706400,29400,29500,29500,29400,11766
20240329,115500,405910167850,29500,29400,29500,29350,24158
20240329,115400,405199001050,29400,29350,29400,29300,18151
20240329,115300,404666143500,29350,29150,29350,29150,23260
20240329,115200,403985080150,29150,29150,29200,29150,13100
20240329,115100,403603126450,29150,29200,29250,29150,8584
20240329,115000,403352532350,29200,29200,29250,29150,14976
20240329,114900,402915298250,29150,29200,29250,29150,11862
20240329,114800,402569127050,29200,29150,29250,29150,9417
20240329,114700,402294216450,29150,29100,29150,29100,23385
20240329,114600,401613114500,29150,29150,29250,29050,45711
20240329,114500,400281607200,29100,29150,29200,29100,31585
20240329,114400,399361763200,29200,29250,29300,29150,18853
20240329,114300,398810790700,29300,29150,29350,29100,36608
20240329,114200,397741193950,29150,29100,29300,29100,36873
20240329,114100,396664620800,29100,29250,29300,29100,55238
20240329,114000,395052778300,29250,29350,29400,29250,14188
20240329,113900,394637204250,29350,29450,29450,29300,15683
20240329,113800,394176969650,29350,29350,29450,29350,10663
20240329,113700,393863581600,29350,29350,29450,29350,16323
20240329,113600,393384029150,29350,29350,29400,29300,9878
20240329,113500,393094155750,29350,29300,29400,29250,18809
20240329,113400,392542673800,29350,29350,29400,29250,20270
20240329,113300,391948691650,29300,29350,29400,29250,31979
20240329,113200,391010942200,29400,29400,29450,29350,12172
20240329,113100,390653171950,29400,29450,29500,29400,10725
20240329,113000,390337279900,29450,29500,29550,29450,12078
20240329,112900,389981043950,29550,29500,29600,29500,9167
20240329,112800,389710272750,29500,29500,29600,29450,10374
20240329,112700,389404097500,29550,29550,29600,29500,5435
20240329,112600,389243471600,29550,29600,29650,29550,8233
20240329,112500,388999902400,29600,29550,29650,29550,10401
20240329,112400,388691992650,29550,29650,29650,29550,9558
20240329,112300,388409198000,29600,29450,29600,29450,19661
20240329,112200,387828382150,29450,29450,29500,29400,13435
20240329,112100,387432679900,29450,29650,29650,29450,23748
20240329,112000,386730943300,29650,29500,29650,29500,30492
20240329,111900,385828416500,29500,29500,29550,29450,25500
20240329,111800,385075989250,29500,29450,29550,29400,31803
20240329,111700,384138540000,29450,29250,29500,29250,44068
20240329,111600,382843367200,29300,29200,29300,29150,51081
20240329,111500,381350657700,29250,29400,29400,29150,67825
20240329,111400,379367099550,29350,29450,29500,29350,29930
20240329,111300,378486642850,29450,29350,29500,29350,34279
20240329,111200,377478615700,29400,29350,29400,29250,97841
20240329,111100,374610477150,29350,29550,29550,29350,64086
20240329,111000,372723070300,29550,29500,29600,29500,17404
20240329,110900,372208827150,29550,29700,29750,29500,28441
20240329,110800,371367170750,29700,29500,29750,29500,63155
20240329,110700,369497807600,29500,29600,29650,29500,76857
20240329,110600,367227259550,29600,29700,29750,29600,53464
20240329,110500,365642130700,29700,29750,29750,29700,23240
20240329,110400,364951805000,29750,29800,29800,29700,16286
20240329,110300,364467274300,29750,29800,29800,29750,8272
20240329,110200,364221106150,29800,29750,29800,29700,16863
20240329,110100,363719363800,29800,29750,29800,29700,12537
20240329,110000,363346378800,29750,29750,29800,29750,21376
20240329,105900,362710398800,29750,29800,29850,29750,21160
20240329,105800,362079983200,29850,29900,29900,29800,15152
20240329,105700,361627661000,29850,29950,29950,29850,8284
20240329,105600,361380106900,29900,29900,29950,29850,27127
20240329,105500,360568498200,29900,29950,29950,29900,11845
20240329,105400,360214074700,29950,29850,29950,29850,20755
20240329,105300,359593582100,29850,29750,29900,29750,22947
20240329,105200,358909356000,29750,29750,29800,29750,9988
20240329,105100,358612014600,29800,29750,29800,29700,10692
20240329,105000,358293919900,29700,29800,29800,29700,18545
20240329,104900,357742541500,29750,29750,29800,29700,12864
20240329,104800,357359762900,29750,29800,29900,29700,26241
20240329,104700,356578358500,29850,29850,29900,29800,17030
20240329,104600,356070114800,29800,29800,29850,29750,10470
20240329,104500,355757963450,29800,29700,29800,29700,15997
20240329,104400,355282098950,29750,29800,29850,29700,34509
20240329,104300,354255358150,29800,29900,29950,29800,33710
20240329,104200,353249650300,29900,29950,29950,29900,7951
20240329,104100,353011848800,29950,29950,29950,29850,13721
20240329,104000,352601453700,29950,29900,29950,29850,20824
20240329,103900,351979294500,29900,29950,30000,29850,43826
20240329,103800,350667456950,29950,30050,30100,29950,40973
20240329,103700,349437362850,30050,30100,30150,29950,96690
20240329,103600,346531469750,30100,30000,30100,29950,69010
20240329,103500,344459825750,29950,30000,30000,29900,31586
20240329,103400,343513071650,29900,29850,30000,29850,47781
20240329,103300,342083227300,29850,29750,29900,29700,27900
20240329,103200,341251542800,29800,29850,29850,29750,21972
20240329,103100,340596557250,29850,29900,29900,29800,27151
20240329,103000,339786107950,29850,29800,29900,29800,34136
20240329,102900,338766049800,29850,29800,29850,29750,14764
20240329,102800,338325855100,29750,29650,29800,29650,22781
20240329,102700,337649159600,29650,29650,29750,29600,36229
20240329,102600,336574432750,29650,29600,29700,29600,23590
20240329,102500,335875693000,29600,29750,29750,29600,55954
20240329,102400,334216608550,29750,29750,29800,29700,17927
20240329,102300,333683223100,29750,29750,29800,29700,29176
20240329,102200,332815146750,29800,29900,29900,29700,99954
20240329,102100,329837908100,29850,29950,30000,29850,34397
20240329,102000,328808756300,30000,29850,30000,29800,40924
20240329,101900,327585535000,29850,29950,30000,29850,32444
20240329,101800,326614826600,29950,30100,30100,29950,57398
20240329,101700,324892185700,30100,30100,30150,30050,51288
20240329,101600,323348772450,30150,30000,30150,29950,76444
20240329,101500,321050231250,30000,29750,30050,29750,124987
20240329,101400,317306757050,29750,29850,29850,29750,17276
20240329,101300,316792078350,29800,29600,29850,29600,26527
20240329,101200,316003896350,29600,29700,29750,29600,31333
20240329,101100,315074871050,29750,29750,29800,29700,28203
20240329,101000,314236159450,29750,29900,29950,29750,42152
20240329,100900,312977837050,29950,29900,29950,29850,35156
20240329,100800,311927110600,29850,29750,30000,29700,76965
20240329,100700,309627736550,29750,29750,29800,29550,69038
20240329,100600,307580945100,29750,29700,29750,29650,42439
20240329,100500,306320208550,29650,29650,29750,29650,44962
20240329,100400,304985324150,29700,29550,29750,29500,70159
20240329,100300,302906118050,29500,29800,29850,29450,215271
20240329,100200,296530588900,29800,29850,29850,29750,54825
20240329,100100,294897027200,29850,29800,29900,29700,95207
20240329,100000,292062197550,29750,30050,30100,29750,146088
20240329,095900,287698421000,30050,30150,30150,29800,179407
20240329,095800,282324088000,30100,30150,30200,30000,94690
20240329,095700,279475471950,30200,30300,30350,30150,129232
20240329,095600,275565089250,30300,30150,30300,30100,109120
20240329,095500,272271745250,30100,30050,30200,29900,152507
20240329,095400,267692958050,30050,30150,30350,30000,214637
20240329,095300,261212924950,30150,30350,30550,30100,501090
20240329,095200,245997108300,30350,29950,30400,29900,598865
20240329,095100,227953922450,29950,29700,29950,29650,157853
20240329,095000,223240117300,29650,29600,29750,29550,95677
20240329,094900,220402525250,29600,29850,29900,29550,155303
20240329,094800,215787125350,29850,29900,29900,29600,168705
20240329,094700,210767465500,29900,29650,29900,29650,244916
20240329,094600,203469680950,29700,29050,29800,29050,371632
20240329,094500,192511996050,29050,29050,29100,29000,20557
20240329,094400,191915208900,29050,29150,29150,29050,41693
20240329,094300,190702498800,29150,29100,29150,29050,21205
20240329,094200,190084925300,29100,29100,29200,29050,42113
20240329,094100,188856847250,29100,29200,29200,29050,58906
20240329,094000,187138793400,29200,28850,29200,28800,96443
20240329,093900,184336693700,28850,29000,29050,28800,48707
20240329,093800,182928898650,29050,29000,29050,28950,30630
20240329,093700,182040517400,29050,28950,29050,28900,60299
20240329,093600,180292309850,29000,28900,29000,28850,15009
20240329,093500,179857946300,28900,28850,28950,28750,26709
20240329,093400,179087707450,28850,28950,28950,28750,35604
20240329,093300,178061844550,28950,28950,29100,28900,38685
20240329,093200,176939218300,28900,29100,29150,28900,76299
20240329,093100,174722790650,29050,29050,29100,29000,50475
20240329,093000,173255540400,29050,28850,29100,28850,64578
20240329,092900,171384474600,28900,28750,28950,28700,37833
20240329,092800,170292968450,28750,28700,28750,28600,68717
20240329,092700,168324636750,28700,28700,28800,28700,47635
20240329,092600,166955455200,28700,28850,28900,28700,49089
20240329,092500,165542541800,28850,29050,29100,28850,51391
20240329,092400,164054180650,29050,29200,29300,28950,101440
20240329,092300,161097111100,29200,28900,29250,28900,97232
20240329,092200,158267308500,28950,28950,29000,28850,43909
20240329,092100,156997247250,28950,28750,28950,28600,114260
20240329,092000,153711438050,28800,28800,28900,28700,37827
20240329,091900,152622653200,28800,28950,28950,28650,99617
20240329,091800,149755501500,28950,28950,29000,28850,58256
20240329,091700,148072045550,28950,29100,29250,28900,182106
20240329,091600,142767165150,29100,28900,29100,28900,168033
20240329,091500,137899220100,28900,28400,28950,28350,125478
20240329,091400,134294015500,28400,28650,28650,28350,99349
20240329,091300,131467765200,28650,28550,28700,28400,136295
20240329,091200,127574757500,28550,28200,28600,28200,190209
20240329,091100,122182819200,28250,28900,28900,28100,332135
20240329,091000,112745669850,28900,29050,29100,28850,122299
20240329,090900,109197554800,28950,28750,29050,28750,143729
20240329,090800,105045279450,28750,29100,29150,28550,279515
20240329,090700,96987932850,29050,29550,29600,29050,262364
20240329,090600,89283476900,29550,29550,29650,29350,264062
20240329,090500,81495329000,29550,29400,29800,29350,292563
20240329,090400,72841534700,29400,30100,30150,29400,465081
20240329,090300,58995015600,30100,29500,30300,29450,870559
20240329,090200,32963343600,29550,29100,29600,29050,572702
20240329,090100,16154391800,29100,28450,29150,28400,290351
20240329,090000,7774810300,28550,28600,28600,28150,265072