KissMeData/084370/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194000,16367267650,44000,44000,44000,44000,6654
20240329,193900,16367267650,44000,44000,44000,44000,0
20240329,193800,16367267650,44000,44000,44000,44000,0
20240329,193700,16367267650,44000,44000,44000,44000,0
20240329,193600,16367267650,44000,44000,44000,44000,0
20240329,193500,16367267650,44000,44000,44000,44000,0
20240329,193400,16367267650,44000,44000,44000,44000,0
20240329,193300,16367267650,44000,44000,44000,44000,0
20240329,193200,16367267650,44000,44000,44000,44000,0
20240329,193100,16367267650,44000,44000,44000,44000,0
20240329,193000,16367267650,44000,44000,44000,44000,0
20240329,192900,16367267650,44000,44000,44000,44000,0
20240329,192800,16367267650,44000,44000,44000,44000,0
20240329,192700,16367267650,44000,44000,44000,44000,0
20240329,192600,16367267650,44000,44000,44000,44000,0
20240329,192500,16367267650,44000,44000,44000,44000,0
20240329,192400,16367267650,44000,44000,44000,44000,0
20240329,192300,16367267650,44000,44000,44000,44000,0
20240329,192200,16367267650,44000,44000,44000,44000,0
20240329,192100,16367267650,44000,44000,44000,44000,0
20240329,192000,16367267650,44000,44000,44000,44000,0
20240329,191900,16367267650,44000,44000,44000,44000,0
20240329,191800,16367267650,44000,44000,44000,44000,0
20240329,191700,16367267650,44000,44000,44000,44000,0
20240329,191600,16367267650,44000,44000,44000,44000,0
20240329,191500,16367267650,44000,44000,44000,44000,0
20240329,191400,16367267650,44000,44000,44000,44000,0
20240329,191300,16367267650,44000,44000,44000,44000,0
20240329,191200,16367267650,44000,44000,44000,44000,0
20240329,191100,16367267650,44000,44000,44000,44000,0
20240329,191000,16367267650,44000,44000,44000,44000,6654
20240329,190900,16367267650,44000,44000,44000,44000,0
20240329,190800,16367267650,44000,44000,44000,44000,0
20240329,190700,16367267650,44000,44000,44000,44000,0
20240329,190600,16367267650,44000,44000,44000,44000,0
20240329,190500,16367267650,44000,44000,44000,44000,0
20240329,190400,16367267650,44000,44000,44000,44000,0
20240329,190300,16367267650,44000,44000,44000,44000,0
20240329,190200,16367267650,44000,44000,44000,44000,0
20240329,190100,16367267650,44000,44000,44000,44000,0
20240329,190000,16367267650,44000,44000,44000,44000,0
20240329,185900,16367267650,44000,44000,44000,44000,0
20240329,185800,16367267650,44000,44000,44000,44000,0
20240329,185700,16367267650,44000,44000,44000,44000,0
20240329,185600,16367267650,44000,44000,44000,44000,0
20240329,185500,16367267650,44000,44000,44000,44000,0
20240329,185400,16367267650,44000,44000,44000,44000,0
20240329,185300,16367267650,44000,44000,44000,44000,0
20240329,185200,16367267650,44000,44000,44000,44000,0
20240329,185100,16367267650,44000,44000,44000,44000,0
20240329,185000,16367267650,44000,44000,44000,44000,0
20240329,184900,16367267650,44000,44000,44000,44000,0
20240329,184800,16367267650,44000,44000,44000,44000,0
20240329,184700,16367267650,44000,44000,44000,44000,0
20240329,184600,16367267650,44000,44000,44000,44000,0
20240329,184500,16367267650,44000,44000,44000,44000,0
20240329,184400,16367267650,44000,44000,44000,44000,0
20240329,184300,16367267650,44000,44000,44000,44000,0
20240329,184200,16367267650,44000,44000,44000,44000,0
20240329,184100,16367267650,44000,44000,44000,44000,0
20240329,184000,16367267650,44000,44000,44000,44000,6654
20240329,183900,16367267650,44000,44000,44000,44000,0
20240329,183800,16367267650,44000,44000,44000,44000,0
20240329,183700,16367267650,44000,44000,44000,44000,0
20240329,183600,16367267650,44000,44000,44000,44000,0
20240329,183500,16367267650,44000,44000,44000,44000,0
20240329,183400,16367267650,44000,44000,44000,44000,0
20240329,183300,16367267650,44000,44000,44000,44000,0
20240329,183200,16367267650,44000,44000,44000,44000,0
20240329,183100,16367267650,44000,44000,44000,44000,0
20240329,183000,16367267650,44000,44000,44000,44000,0
20240329,182900,16367267650,44000,44000,44000,44000,0
20240329,182800,16367267650,44000,44000,44000,44000,0
20240329,182700,16367267650,44000,44000,44000,44000,0
20240329,182600,16367267650,44000,44000,44000,44000,0
20240329,182500,16367267650,44000,44000,44000,44000,0
20240329,182400,16367267650,44000,44000,44000,44000,0
20240329,182300,16367267650,44000,44000,44000,44000,0
20240329,182200,16367267650,44000,44000,44000,44000,0
20240329,182100,16367267650,44000,44000,44000,44000,0
20240329,182000,16367267650,44000,44000,44000,44000,0
20240329,181900,16367267650,44000,44000,44000,44000,0
20240329,181800,16367267650,44000,44000,44000,44000,0
20240329,181700,16367267650,44000,44000,44000,44000,0
20240329,181600,16367267650,44000,44000,44000,44000,0
20240329,181500,16367267650,44000,44000,44000,44000,0
20240329,181400,16367267650,44000,44000,44000,44000,0
20240329,181300,16367267650,44000,44000,44000,44000,0
20240329,181200,16367267650,44000,44000,44000,44000,0
20240329,181100,16367267650,44000,44000,44000,44000,0
20240329,181000,16367267650,44000,44000,44000,44000,6654
20240329,180900,16367267650,44000,44000,44000,44000,0
20240329,180800,16367267650,44000,44000,44000,44000,0
20240329,180700,16367267650,44000,44000,44000,44000,0
20240329,180600,16367267650,44000,44000,44000,44000,0
20240329,180500,16367267650,44000,44000,44000,44000,0
20240329,180400,16367267650,44000,44000,44000,44000,0
20240329,180300,16367267650,44000,44000,44000,44000,0
20240329,180200,16367267650,44000,44000,44000,44000,0
20240329,180100,16367267650,44000,44000,44000,44000,0
20240329,180000,16367267650,44000,44000,44000,44000,0
20240329,175900,16367267650,44000,44000,44000,44000,0
20240329,175800,16367267650,44000,44000,44000,44000,0
20240329,175700,16367267650,44000,44000,44000,44000,0
20240329,175600,16367267650,44000,44000,44000,44000,0
20240329,175500,16367267650,44000,44000,44000,44000,0
20240329,175400,16367267650,44000,44000,44000,44000,0
20240329,175300,16367267650,44000,44000,44000,44000,0
20240329,175200,16367267650,44000,44000,44000,44000,0
20240329,175100,16367267650,44000,44000,44000,44000,0
20240329,175000,16367267650,44000,44000,44000,44000,0
20240329,174900,16367267650,44000,44000,44000,44000,0
20240329,174800,16367267650,44000,44000,44000,44000,0
20240329,174700,16367267650,44000,44000,44000,44000,0
20240329,174600,16367267650,44000,44000,44000,44000,0
20240329,174500,16367267650,44000,44000,44000,44000,0
20240329,174400,16367267650,44000,44000,44000,44000,0
20240329,174300,16367267650,44000,44000,44000,44000,0
20240329,174200,16367267650,44000,44000,44000,44000,0
20240329,174100,16367267650,44000,44000,44000,44000,0
20240329,174000,16367267650,44000,44000,44000,44000,6654
20240329,173900,16367267650,44000,44000,44000,44000,0
20240329,173800,16367267650,44000,44000,44000,44000,0
20240329,173700,16367267650,44000,44000,44000,44000,0
20240329,173600,16367267650,44000,44000,44000,44000,0
20240329,173500,16367267650,44000,44000,44000,44000,0
20240329,173400,16367267650,44000,44000,44000,44000,0
20240329,173300,16367267650,44000,44000,44000,44000,0
20240329,173200,16367267650,44000,44000,44000,44000,0
20240329,173100,16367267650,44000,44000,44000,44000,0
20240329,173000,16367267650,44000,44000,44000,44000,0
20240329,172900,16367267650,44000,44000,44000,44000,0
20240329,172800,16367267650,44000,44000,44000,44000,0
20240329,172700,16367267650,44000,44000,44000,44000,0
20240329,172600,16367267650,44000,44000,44000,44000,0
20240329,172500,16367267650,44000,44000,44000,44000,0
20240329,172400,16367267650,44000,44000,44000,44000,0
20240329,172300,16367267650,44000,44000,44000,44000,0
20240329,172200,16367267650,44000,44000,44000,44000,0
20240329,172100,16367267650,44000,44000,44000,44000,0
20240329,172000,16367267650,44000,44000,44000,44000,0
20240329,171900,16367267650,44000,44000,44000,44000,0
20240329,171800,16367267650,44000,44000,44000,44000,0
20240329,171700,16367267650,44000,44000,44000,44000,0
20240329,171600,16367267650,44000,44000,44000,44000,0
20240329,171500,16367267650,44000,44000,44000,44000,0
20240329,171400,16367267650,44000,44000,44000,44000,0
20240329,171300,16367267650,44000,44000,44000,44000,0
20240329,171200,16367267650,44000,44000,44000,44000,0
20240329,171100,16367267650,44000,44000,44000,44000,0
20240329,171000,16367267650,44000,44000,44000,44000,6654
20240329,170900,16367267650,44000,44000,44000,44000,0
20240329,170800,16367267650,44000,44000,44000,44000,0
20240329,170700,16367267650,44000,44000,44000,44000,0
20240329,170600,16367267650,44000,44000,44000,44000,0
20240329,170500,16367267650,44000,44000,44000,44000,0
20240329,170400,16367267650,44000,44000,44000,44000,0
20240329,170300,16367267650,44000,44000,44000,44000,0
20240329,170200,16367267650,44000,44000,44000,44000,0
20240329,170100,16367267650,44000,44000,44000,44000,0
20240329,170000,16367267650,44000,44000,44000,44000,0
20240329,165900,16367267650,44000,44000,44000,44000,0
20240329,165800,16367267650,44000,44000,44000,44000,0
20240329,165700,16367267650,44000,44000,44000,44000,0
20240329,165600,16367267650,44000,44000,44000,44000,0
20240329,165500,16367267650,44000,44000,44000,44000,0
20240329,165400,16367267650,44000,44000,44000,44000,0
20240329,165300,16367267650,44000,44000,44000,44000,0
20240329,165200,16367267650,44000,44000,44000,44000,0
20240329,165100,16367267650,44000,44000,44000,44000,0
20240329,165000,16367267650,44000,44000,44000,44000,0
20240329,164900,16367267650,44000,44000,44000,44000,0
20240329,164800,16367267650,44000,44000,44000,44000,0
20240329,164700,16367267650,44000,44000,44000,44000,0
20240329,164600,16367267650,44000,44000,44000,44000,0
20240329,164500,16367267650,44000,44000,44000,44000,0
20240329,164400,16367267650,44000,44000,44000,44000,0
20240329,164300,16367267650,44000,44000,44000,44000,0
20240329,164200,16367267650,44000,44000,44000,44000,0
20240329,164100,16367267650,44000,44000,44000,44000,0
20240329,164000,16367267650,44000,44000,44000,44000,6654
20240329,163900,16367267650,44000,44000,44000,44000,0
20240329,163800,16367267650,44000,44000,44000,44000,0
20240329,163700,16367267650,44000,44000,44000,44000,0
20240329,163600,16367267650,44000,44000,44000,44000,0
20240329,163500,16367267650,44000,44000,44000,44000,0
20240329,163400,16367267650,44000,44000,44000,44000,0
20240329,163300,16367267650,44000,44000,44000,44000,0
20240329,163200,16367267650,44000,44000,44000,44000,0
20240329,163100,16367267650,44000,44000,44000,44000,0
20240329,163000,16367267650,44000,44000,44000,44000,0
20240329,162900,16367267650,44000,44000,44000,44000,0
20240329,162800,16367267650,44000,44000,44000,44000,0
20240329,162700,16367267650,44000,44000,44000,44000,0
20240329,162600,16367267650,44000,44000,44000,44000,0
20240329,162500,16367267650,44000,44000,44000,44000,0
20240329,162400,16367267650,44000,44000,44000,44000,0
20240329,162300,16367267650,44000,44000,44000,44000,0
20240329,162200,16367267650,44000,44000,44000,44000,0
20240329,162100,16367267650,44000,44000,44000,44000,0
20240329,162000,16367267650,44000,44000,44000,44000,0
20240329,161900,16367267650,44000,44000,44000,44000,0
20240329,161800,16367267650,44000,44000,44000,44000,0
20240329,161700,16367267650,44000,44000,44000,44000,0
20240329,161600,16367267650,44000,44000,44000,44000,0
20240329,161500,16367267650,44000,44000,44000,44000,0
20240329,161400,16367267650,44000,44000,44000,44000,0
20240329,161300,16367267650,44000,44000,44000,44000,0
20240329,161200,16367267650,44000,44000,44000,44000,0
20240329,161100,16367267650,44000,44000,44000,44000,0
20240329,161000,16367267650,44000,44000,44000,44000,6654
20240329,160900,16367267650,44000,44000,44000,44000,0
20240329,160800,16367267650,44000,44000,44000,44000,0
20240329,160700,16367267650,44000,44000,44000,44000,0
20240329,160600,16367267650,44000,44000,44000,44000,0
20240329,160500,16367267650,44000,44000,44000,44000,0
20240329,160400,16367267650,44000,44000,44000,44000,0
20240329,160300,16367267650,44000,44000,44000,44000,0
20240329,160200,16367267650,44000,44000,44000,44000,0
20240329,160100,16367267650,44000,44000,44000,44000,0
20240329,160000,16367267650,44000,44000,44000,44000,0
20240329,155900,16367267650,44000,44000,44000,44000,0
20240329,155800,16367267650,44000,44000,44000,44000,0
20240329,155700,16367267650,44000,44000,44000,44000,0
20240329,155600,16367267650,44000,44000,44000,44000,0
20240329,155500,16367267650,44000,44000,44000,44000,0
20240329,155400,16367267650,44000,44000,44000,44000,0
20240329,155300,16367267650,44000,44000,44000,44000,0
20240329,155200,16367267650,44000,44000,44000,44000,0
20240329,155100,16367267650,44000,44000,44000,44000,0
20240329,155000,16367267650,44000,44000,44000,44000,0
20240329,154900,16367267650,44000,44000,44000,44000,0
20240329,154800,16367267650,44000,44000,44000,44000,0
20240329,154700,16367267650,44000,44000,44000,44000,0
20240329,154600,16367267650,44000,44000,44000,44000,0
20240329,154500,16367267650,44000,44000,44000,44000,0
20240329,154400,16367267650,44000,44000,44000,44000,0
20240329,154300,16367267650,44000,44000,44000,44000,0
20240329,154200,16367267650,44000,44000,44000,44000,0
20240329,154100,16367267650,44000,44000,44000,44000,0
20240329,154000,16367267650,44000,44000,44000,44000,6654
20240329,153900,16367267650,44000,44000,44000,44000,0
20240329,153800,16367267650,44000,44000,44000,44000,0
20240329,153700,16367267650,44000,44000,44000,44000,0
20240329,153600,16367267650,44000,44000,44000,44000,0
20240329,153500,16367267650,44000,44000,44000,44000,0
20240329,153400,16367267650,44000,44000,44000,44000,0
20240329,153300,16367267650,44000,44000,44000,44000,0
20240329,153200,16367267650,44000,44000,44000,44000,0
20240329,153100,16367267650,44000,44000,44000,44000,0
20240329,153000,16367267650,44000,44000,44000,44000,6654
20240329,152900,16074491650,44150,44150,44150,44150,0
20240329,152800,16074491650,44150,44150,44150,44150,0
20240329,152700,16074491650,44150,44150,44150,44150,0
20240329,152600,16074491650,44150,44150,44150,44150,0
20240329,152500,16074491650,44150,44150,44150,44150,0
20240329,152400,16074491650,44150,44150,44150,44150,0
20240329,152300,16074491650,44150,44150,44150,44150,0
20240329,152200,16074491650,44150,44150,44150,44150,0
20240329,152100,16074491650,44150,44150,44150,44150,0
20240329,152000,16074491650,44150,44150,44150,44150,0
20240329,151900,16074491650,44150,44100,44200,44100,499
20240329,151800,16052465600,44100,44350,44350,44100,181
20240329,151700,16044462350,44350,44350,44400,44200,1398
20240329,151600,15982522600,44350,44150,44350,44150,1021
20240329,151500,15937283550,44150,44350,44350,44150,996
20240329,151400,15893171650,44350,44350,44350,44200,566
20240329,151300,15868086250,44350,44350,44350,44200,816
20240329,151200,15831962150,44350,44200,44350,44150,564
20240329,151100,15806984350,44250,44150,44250,44050,740
20240329,151000,15774316400,44150,44350,44350,44150,609
20240329,150900,15747372000,44250,44200,44350,44150,589
20240329,150800,15721322450,44200,44250,44250,44150,791
20240329,150700,15686363050,44250,44350,44400,44250,987
20240329,150600,15642639950,44350,44450,44450,44250,544
20240329,150500,15618512250,44450,44300,44450,44300,1444
20240329,150400,15554438800,44250,44400,44400,44250,760
20240329,150300,15520718900,44400,44300,44400,44300,924
20240329,150200,15479745750,44300,44250,44300,44250,162
20240329,150100,15472571850,44250,44300,44350,44250,1781
20240329,150000,15393663100,44300,44150,44300,44150,1350
20240329,145900,15333906500,44200,44200,44200,44150,953
20240329,145800,15291784000,44150,44200,44250,44150,454
20240329,145700,15271708950,44150,44150,44200,44100,536
20240329,145600,15248025550,44150,44250,44250,44150,648
20240329,145500,15219386500,44250,44150,44250,44150,503
20240329,145400,15197145600,44200,44200,44200,44100,539
20240329,145300,15173337150,44200,44150,44200,44150,509
20240329,145200,15150850500,44150,44100,44200,44100,568
20240329,145100,15125766550,44150,44200,44200,44050,3995
20240329,145000,14949410450,44200,44150,44200,44100,1569
20240329,144900,14880132150,44150,44100,44150,44050,696
20240329,144800,14849434050,44100,44100,44100,44050,580
20240329,144700,14823864250,44100,43950,44100,43950,1216
20240329,144600,14770347850,44000,43950,44000,43900,2142
20240329,144500,14676192650,43900,43950,44000,43900,1655
20240329,144400,14603519400,43950,43900,43950,43850,690
20240329,144300,14573216200,43950,43900,43950,43850,415
20240329,144200,14554988000,43900,43850,43950,43850,148
20240329,144100,14548491800,43850,43950,44000,43850,930
20240329,144000,14507657550,43950,43900,44000,43900,594
20240329,143900,14481545500,43950,43900,43950,43750,2810
20240329,143800,14358321250,43900,44100,44150,43850,5072
20240329,143700,14135444950,44050,44150,44150,44050,290
20240329,143600,14122642650,44150,44150,44200,44100,706
20240329,143500,14091498100,44150,44150,44200,44100,836
20240329,143400,14054573900,44150,44150,44200,44100,676
20240329,143300,14024720500,44150,44250,44250,44150,634
20240329,143200,13996698600,44200,44050,44200,44050,837
20240329,143100,13959717900,44050,44150,44150,44050,580
20240329,143000,13934149250,44100,44150,44200,44100,124
20240329,142900,13928674900,44150,44050,44150,44050,1797
20240329,142800,13849447550,44050,44100,44100,44050,411
20240329,142700,13831323050,44100,44150,44150,44050,733
20240329,142600,13798984050,44150,44050,44150,44050,233
20240329,142500,13788704050,44050,44150,44150,44050,346
20240329,142400,13773442100,44150,44050,44150,44050,505
20240329,142300,13751184800,44050,44100,44150,44050,550
20240329,142200,13726931850,44100,44150,44150,44100,1461
20240329,142100,13662490800,44150,44150,44150,44100,189
20240329,142000,13654148100,44150,44100,44150,44100,176
20240329,141900,13646379450,44150,44200,44200,44100,375
20240329,141800,13629822950,44150,44150,44200,44150,958
20240329,141700,13587519750,44150,44200,44250,44100,1890
20240329,141600,13504054100,44250,44250,44300,44200,500
20240329,141500,13481925650,44250,44350,44400,44250,1649
20240329,141400,13408844050,44400,44500,44500,44400,850
20240329,141300,13371081250,44500,44500,44500,44450,681
20240329,141200,13340799550,44500,44500,44500,44450,883
20240329,141100,13301506250,44500,44550,44550,44500,1426
20240329,141000,13238039250,44550,44500,44550,44500,1163
20240329,140900,13186256550,44500,44400,44500,44350,988
20240329,140800,13142371700,44400,44400,44400,44350,313
20240329,140700,13128474550,44400,44400,44450,44350,530
20240329,140600,13104948500,44400,44450,44450,44400,1062
20240329,140500,13057769750,44450,44500,44550,44450,2043
20240329,140400,12966873300,44550,44550,44550,44500,367
20240329,140300,12950523850,44550,44550,44600,44500,1387
20240329,140200,12888723400,44600,44550,44600,44550,1198
20240329,140100,12835328400,44550,44600,44600,44550,993
20240329,140000,12791058100,44600,44600,44600,44550,826
20240329,135900,12754226900,44600,44700,44700,44600,1538
20240329,135800,12685579200,44700,44650,44700,44600,3338
20240329,135700,12536546650,44650,44550,44650,44500,2809
20240329,135600,12411240500,44600,44550,44600,44450,1859
20240329,135500,12328404150,44600,44400,44600,44350,10707
20240329,135400,11852135900,44350,44400,44400,44350,410
20240329,135300,11833945050,44450,44400,44450,44300,4237
20240329,135200,11645879050,44350,44200,44400,44200,7629
20240329,135100,11307768700,44200,44200,44200,44100,590
20240329,135000,11281712800,44150,44200,44250,44100,405
20240329,134900,11263814050,44200,44100,44300,44100,6264
20240329,134800,10986701900,44100,44100,44150,44050,1090
20240329,134700,10938625600,44100,44100,44100,44100,165
20240329,134600,10931349100,44100,44100,44100,44100,419
20240329,134500,10912871200,44050,44100,44100,44050,207
20240329,134400,10903744500,44100,44050,44100,44050,147
20240329,134300,10897264150,44050,43950,44050,43950,2958
20240329,134200,10767162200,43950,43900,43950,43900,178
20240329,134100,10759339950,43950,43900,43950,43900,77
20240329,134000,10755955950,43900,43900,43950,43900,165
20240329,133900,10748712100,43900,43950,43950,43850,150
20240329,133800,10742123950,43950,43950,43950,43900,245
20240329,133700,10731358800,43950,43950,43950,43900,182
20240329,133600,10723361450,43950,43950,43950,43900,193
20240329,133500,10714879550,43950,43900,43950,43850,179
20240329,133400,10707024250,43900,43900,43900,43900,68
20240329,133300,10704039050,43900,43900,43900,43850,534
20240329,133200,10680614100,43900,43900,43900,43800,76
20240329,133100,10677279100,43900,43750,43950,43750,283
20240329,133000,10664862050,43850,43850,43850,43700,1168
20240329,132900,10613733450,43850,43850,43950,43850,1195
20240329,132800,10561306550,43900,43900,43900,43850,344
20240329,132700,10546218150,43900,43850,43900,43850,78
20240329,132600,10542794200,43900,43900,43900,43850,143
20240329,132500,10536517700,43900,43900,43900,43900,102
20240329,132400,10532039900,43900,43900,43900,43850,230
20240329,132300,10521943350,43900,43900,43900,43900,62
20240329,132200,10519221550,43900,43900,43900,43850,113
20240329,132100,10514262050,43850,43900,43900,43850,306
20240329,132000,10500837800,43900,43900,43900,43850,189
20240329,131900,10492540750,43900,43850,43900,43850,109
20240329,131800,10487756450,43850,43850,43850,43800,1002
20240329,131700,10443822200,43850,43900,43900,43850,64
20240329,131600,10441012650,43850,43950,44000,43850,516
20240329,131500,10418351450,44050,44050,44050,44000,392
20240329,131400,10401096250,44050,44050,44050,44000,162
20240329,131300,10393960250,44050,44050,44050,44000,92
20240329,131200,10389908150,44000,44000,44000,43950,196
20240329,131100,10381284950,44000,44050,44050,43950,405
20240329,131000,10363463000,44100,44050,44100,44050,120
20240329,130900,10358173950,44100,44100,44100,44000,158
20240329,130800,10351211150,44100,44050,44100,44000,412
20240329,130700,10333065800,44100,44150,44150,44000,1056
20240329,130600,10286515050,44150,44050,44200,44000,2868
20240329,130500,10159982050,44050,44000,44050,44000,629
20240329,130400,10132274700,44050,43950,44050,43950,304
20240329,130300,10118897200,43950,43950,44000,43950,130
20240329,130200,10113179150,44000,44000,44000,43950,188
20240329,130100,10104910300,44000,44000,44000,43950,105
20240329,130000,10100291100,44000,44000,44000,43950,219
20240329,125900,10090655500,44000,43950,44000,43950,218
20240329,125800,10081071400,43950,43950,43950,43950,80
20240329,125700,10077555400,43950,43950,43950,43900,197
20240329,125600,10068897650,43950,43950,44000,43950,138
20240329,125500,10062829850,43950,44000,44000,43900,294
20240329,125400,10049904300,43950,44000,44000,43900,152
20240329,125300,10043224050,44000,43950,44000,43950,254
20240329,125200,10032056700,44000,44000,44000,44000,134
20240329,125100,10026160700,44000,43900,44000,43900,904
20240329,125000,9986428450,43950,43900,43950,43850,272
20240329,124900,9974482900,43900,43900,43900,43850,170
20240329,124800,9967020350,43900,43800,43900,43750,720
20240329,124700,9935456400,43800,43650,43800,43650,121
20240329,124600,9930161400,43800,43800,43800,43700,1625
20240329,124500,9859121000,43800,43700,43800,43700,238
20240329,124400,9848703800,43700,43600,43700,43600,117
20240329,124300,9843593250,43700,43650,43700,43600,486
20240329,124200,9822380900,43600,43550,43600,43500,431
20240329,124100,9803604000,43600,43550,43600,43550,1327
20240329,124000,9745812650,43600,43600,43650,43600,421
20240329,123900,9727453000,43650,43750,43800,43650,570
20240329,123800,9702547050,43750,43850,43850,43750,738
20240329,123700,9670232950,43850,43850,43850,43850,206
20240329,123600,9661199850,43800,43850,43850,43800,1078
20240329,123500,9613935300,43900,43950,43950,43900,171
20240329,123400,9606427650,43950,43950,43950,43900,169
20240329,123300,9599007450,43950,43950,43950,43900,158
20240329,123200,9592067200,43950,43950,43950,43900,225
20240329,123100,9582186650,43900,43900,43950,43900,174
20240329,123000,9574545800,43950,43900,43950,43900,186
20240329,122900,9566379500,43900,43850,43900,43850,91
20240329,122800,9562384750,43900,43950,43950,43900,854
20240329,122700,9524893850,43950,43900,43950,43900,45
20240329,122600,9522916400,43900,43900,43950,43900,190
20240329,122500,9514574550,43900,43900,43900,43850,87
20240329,122400,9510755300,43900,43900,43900,43850,65
20240329,122300,9507902250,43900,43850,43900,43850,31
20240329,122200,9506541400,43900,43900,43900,43900,58
20240329,122100,9503995200,43850,43900,43900,43850,77
20240329,122000,9500615750,43900,43900,43900,43850,59
20240329,121900,9498026000,43900,43900,43950,43900,94
20240329,121800,9493897050,43900,43900,43900,43850,117
20240329,121700,9488766200,43900,43900,43900,43850,1661
20240329,121600,9415868900,43850,43950,43950,43850,74
20240329,121500,9412623700,43950,43950,43950,43850,539
20240329,121400,9388962600,43900,43950,44000,43900,128
20240329,121300,9383341000,43900,43950,43950,43900,121
20240329,121200,9378023150,43950,43900,43950,43900,1943
20240329,121100,9292694800,43900,43900,43900,43900,57
20240329,121000,9290192500,43900,43900,43900,43900,22
20240329,120900,9289226700,43900,43850,43900,43850,128
20240329,120800,9283610650,43850,43850,43850,43850,86
20240329,120700,9279839550,43850,43850,43850,43800,129
20240329,120600,9274184500,43850,43800,43850,43800,100
20240329,120500,9269799800,43850,43800,43850,43800,97
20240329,120400,9265546800,43800,43850,43850,43800,183
20240329,120300,9257524100,43800,43850,43850,43800,290
20240329,120200,9244821450,43850,43850,43850,43800,137
20240329,120100,9238814850,43850,43800,43850,43800,86
20240329,120000,9235047650,43800,43750,43800,43750,48
20240329,115900,9232945800,43800,43800,43800,43750,208
20240329,115800,9223836400,43800,43750,43800,43750,57
20240329,115700,9221340300,43800,43700,43800,43700,29
20240329,115600,9220071150,43800,43800,43800,43700,275
20240329,115500,9208040350,43750,43750,43800,43750,120
20240329,115400,9202790100,43800,43800,43800,43750,263
20240329,115300,9191282200,43800,43750,43800,43750,404
20240329,115200,9173602350,43800,43800,43800,43750,353
20240329,115100,9158156200,43750,43800,43800,43750,267
20240329,115000,9146461900,43850,43850,43850,43800,93
20240329,114900,9142385950,43800,43800,43800,43800,55
20240329,114800,9139976950,43850,43800,43850,43800,134
20240329,114700,9134104800,43800,43850,43850,43800,519
20240329,114600,9111349150,43850,43900,43900,43850,156
20240329,114500,9104507700,43900,43950,43950,43900,289
20240329,114400,9091816450,43900,43900,43900,43850,35
20240329,114300,9090280000,43900,43900,43950,43900,952
20240329,114200,9048460250,43900,43900,43950,43900,115
20240329,114100,9043409900,43900,43850,43900,43850,60
20240329,114000,9040776050,43900,43900,43900,43900,74
20240329,113900,9037527450,43850,43850,43850,43850,52
20240329,113800,9035247250,43900,43900,43900,43850,97
20240329,113700,9030989150,43850,43800,43850,43800,156
20240329,113600,9024148650,43800,43850,43850,43800,34
20240329,113500,9022658650,43900,43900,43900,43800,838
20240329,113400,8985910600,43900,43900,43950,43900,82
20240329,113300,8982310750,43900,43900,43900,43800,473
20240329,113200,8961568200,43850,43950,43950,43850,426
20240329,113100,8942872300,43950,44050,44050,43950,757
20240329,113000,8909571400,44050,44050,44050,44000,249
20240329,112900,8898605850,44050,43950,44050,43950,852
20240329,112800,8861100650,44000,43950,44000,43950,323
20240329,112700,8846889300,43950,43950,44000,43900,525
20240329,112600,8823790000,43900,43950,43950,43900,119
20240329,112500,8818560200,43950,43900,43950,43900,327
20240329,112400,8804188700,43900,43950,43950,43900,27
20240329,112300,8803002400,43950,43950,43950,43950,1092
20240329,112200,8755009000,43900,43900,43950,43900,77
20240329,112100,8751628300,43850,43900,43900,43850,119
20240329,112000,8746404800,43900,43850,43900,43800,39
20240329,111900,8744694400,43850,43850,43900,43850,301
20240329,111800,8731491500,43850,43800,43850,43750,539
20240329,111700,8707871600,43800,43700,43800,43700,259
20240329,111600,8696543100,43750,43750,43750,43700,188
20240329,111500,8688318300,43750,43700,43750,43700,14
20240329,111400,8687706150,43700,43700,43750,43650,701
20240329,111300,8657091700,43700,43700,43750,43650,144
20240329,111200,8650796600,43700,43750,43750,43700,161
20240329,111100,8643759650,43750,43800,43850,43750,908
20240329,111000,8604000100,43800,43750,43800,43750,250
20240329,110900,8593051100,43800,43700,43800,43650,340
20240329,110800,8578178800,43700,43650,43700,43600,385
20240329,110700,8561373000,43650,43650,43650,43600,42
20240329,110600,8559539800,43650,43650,43650,43600,121
20240329,110500,8554258650,43650,43550,43700,43550,2809
20240329,110400,8431894300,43500,43500,43550,43500,60
20240329,110300,8429282700,43500,43450,43500,43450,359
20240329,110200,8413672400,43450,43500,43500,43450,465
20240329,110100,8393468000,43500,43550,43550,43450,240
20240329,110000,8383031350,43550,43550,43550,43500,2006
20240329,105900,8295770250,43550,43450,43550,43450,3045
20240329,105800,8163324000,43500,43550,43600,43450,1829
20240329,105700,8083717000,43550,43650,43650,43550,3074
20240329,105600,7949804850,43650,43650,43650,43650,45
20240329,105500,7947840600,43600,43600,43650,43600,163
20240329,105400,7940728400,43600,43700,43700,43500,1775
20240329,105300,7863359850,43650,43500,43700,43500,1731
20240329,105200,7788012950,43550,43550,43600,43550,788
20240329,105100,7753675500,43550,43650,43650,43500,2071
20240329,105000,7663491300,43600,43750,43750,43600,989
20240329,104900,7620323950,43700,43700,43800,43700,301
20240329,104800,7607150100,43700,43750,43800,43600,3047
20240329,104700,7474071750,43750,43700,43800,43700,276
20240329,104600,7462000750,43650,43700,43700,43650,364
20240329,104500,7446098250,43700,43650,43750,43600,2199
20240329,104400,7350169800,43650,43800,43800,43650,1679
20240329,104300,7276798250,43750,43900,43900,43750,587
20240329,104200,7251083050,43850,43800,43850,43800,103
20240329,104100,7246566950,43900,43900,43900,43850,162
20240329,104000,7239463100,43850,43900,43950,43850,373
20240329,103900,7223105100,43950,43900,43950,43850,38
20240329,103800,7221437750,43950,43850,43950,43850,301
20240329,103700,7208221400,43850,43800,43850,43800,533
20240329,103600,7184853100,43800,43750,43800,43750,253
20240329,103500,7173776000,43750,43750,43800,43750,233
20240329,103400,7163579900,43750,43750,43800,43750,75
20240329,103300,7160297050,43750,43900,43900,43750,559
20240329,103200,7135805550,43850,43850,43900,43800,322
20240329,103100,7121689350,43850,43800,43850,43800,34
20240329,103000,7120199650,43850,43850,43850,43800,254
20240329,102900,7109073250,43850,43800,43850,43800,335
20240329,102800,7094396900,43750,43800,43800,43750,259
20240329,102700,7083063250,43800,43750,43800,43700,396
20240329,102600,7065726100,43750,43800,43800,43750,529
20240329,102500,7042581300,43800,43800,43800,43750,61
20240329,102400,7039909700,43750,43750,43800,43750,272
20240329,102300,7028004550,43750,43800,43800,43700,579
20240329,102200,7002673850,43750,43950,43950,43750,1311
20240329,102100,6945161200,43950,43950,43950,43900,117
20240329,102000,6940019450,43900,43950,44000,43900,429
20240329,101900,6921161850,43950,43950,43950,43900,595
20240329,101800,6895029050,43950,43950,44000,43900,649
20240329,101700,6866510050,43950,43950,43950,43950,19
20240329,101600,6865675000,43900,43900,43950,43850,291
20240329,101500,6852900950,43900,43900,43900,43850,119
20240329,101400,6847677500,43900,43850,43900,43800,123
20240329,101300,6842284100,43850,43800,43850,43800,251
20240329,101200,6831278300,43850,43850,43850,43800,111
20240329,101100,6826413000,43800,43750,43850,43750,181
20240329,101000,6818479900,43850,43800,43850,43800,510
20240329,100900,6796129150,43750,43800,43850,43750,764
20240329,100800,6762676000,43750,43750,43750,43750,505
20240329,100700,6740582250,43700,43700,43750,43650,428
20240329,100600,6721878700,43700,43800,43800,43700,698
20240329,100500,6691359100,43800,43850,43850,43750,620
20240329,100400,6664209200,43800,43900,43900,43800,1132
20240329,100300,6614572150,43850,43950,44000,43850,1118
20240329,100200,6565480700,43900,44100,44100,43900,2630
20240329,100100,6449731200,44100,44150,44150,44100,1081
20240329,100000,6402028950,44150,44150,44200,44050,1977
20240329,095900,6314741350,44200,43850,44200,43800,4391
20240329,095800,6121186500,43850,43850,44000,43800,1656
20240329,095700,6048446650,43900,43950,43950,43850,805
20240329,095600,6013078800,43950,43850,43950,43850,778
20240329,095500,5978915750,43850,43800,43850,43750,1637
20240329,095400,5907193350,43850,43750,43850,43700,518
20240329,095300,5884511200,43750,43800,43850,43650,978
20240329,095200,5841710300,43800,43750,43800,43700,836
20240329,095100,5805129400,43800,43800,43850,43700,1631
20240329,095000,5733705800,43800,43800,43800,43700,579
20240329,094900,5708378950,43750,43650,43900,43600,2148
20240329,094800,5614350650,43700,43650,43700,43600,435
20240329,094700,5595355550,43650,43650,43700,43600,1039
20240329,094600,5550030950,43650,43750,43800,43600,1072
20240329,094500,5503202800,43750,43850,43850,43750,291
20240329,094400,5490464800,43850,43900,43900,43800,534
20240329,094300,5467044350,43850,43700,43900,43700,349
20240329,094200,5451751050,43750,43750,43800,43650,747
20240329,094100,5419090150,43750,43650,43750,43550,1689
20240329,094000,5345379650,43600,43600,43650,43550,856
20240329,093900,5308046700,43650,43750,43750,43600,2370
20240329,093800,5204613200,43750,43750,43800,43700,776
20240329,093700,5170673450,43750,43750,43800,43700,580
20240329,093600,5145294250,43800,43800,43850,43750,424
20240329,093500,5126722800,43800,43800,43850,43750,648
20240329,093400,5098335800,43800,43750,43800,43700,583
20240329,093300,5072826550,43800,43900,43950,43750,1426
20240329,093200,5010335750,43900,43950,44000,43900,719
20240329,093100,4978729650,43900,43850,43950,43750,968
20240329,093000,4936282950,43800,43750,43900,43700,2508
20240329,092900,4826531950,43750,43900,43950,43750,1695
20240329,092800,4752266150,43850,44000,44000,43800,574
20240329,092700,4727059050,43950,43900,44000,43750,2119
20240329,092600,4634099250,43900,43800,43950,43750,1478
20240329,092500,4569330150,43800,44000,44000,43700,1971
20240329,092400,4482919050,43950,44200,44200,43950,1843
20240329,092300,4401667300,44200,44150,44250,44050,983
20240329,092200,4358263750,44150,44400,44450,44150,6588
20240329,092100,4066418750,44400,44400,44500,44400,2579
20240329,092000,3951750850,44350,44150,44500,44100,9983
20240329,091900,3509185650,44100,44000,44150,44000,2340
20240329,091800,3405993900,44050,44050,44100,44000,1616
20240329,091700,3334809600,44050,44150,44200,44000,2531
20240329,091600,3223167450,44100,44150,44200,44100,699
20240329,091500,3192310450,44200,44150,44200,44100,1563
20240329,091400,3123326450,44100,44050,44150,44000,1055
20240329,091300,3076808700,44050,43800,44100,43800,2096
20240329,091200,2984504350,43750,43900,43900,43650,2591
20240329,091100,2870989650,43950,44200,44200,43850,3121
20240329,091000,2733739550,44150,43900,44250,43850,5126
20240329,090900,2507797350,43900,43800,43950,43800,1482
20240329,090800,2442819750,43800,43950,43950,43650,4509
20240329,090700,2245518150,43850,44250,44300,43850,6049
20240329,090600,1978964500,44250,44200,44300,44050,6376
20240329,090500,1697211700,44200,43650,44250,43650,15048
20240329,090400,1037049850,43650,43450,43700,43350,9478
20240329,090300,624234550,43450,43250,43500,43250,3487
20240329,090200,472844750,43250,43250,43300,43050,2402
20240329,090100,369056250,43300,43450,43450,43200,3624
20240329,090000,212044000,43450,42650,43450,42650,4940