KissMeData/099320/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194600,89491956450,43000,43000,43000,43000,21061
20240328,194500,89491956450,43000,43000,43000,43000,0
20240328,194400,89491956450,43000,43000,43000,43000,0
20240328,194300,89491956450,43000,43000,43000,43000,0
20240328,194200,89491956450,43000,43000,43000,43000,0
20240328,194100,89491956450,43000,43000,43000,43000,0
20240328,194000,89491956450,43000,43000,43000,43000,0
20240328,193900,89491956450,43000,43000,43000,43000,0
20240328,193800,89491956450,43000,43000,43000,43000,0
20240328,193700,89491956450,43000,43000,43000,43000,0
20240328,193600,89491956450,43000,43000,43000,43000,0
20240328,193500,89491956450,43000,43000,43000,43000,0
20240328,193400,89491956450,43000,43000,43000,43000,0
20240328,193300,89491956450,43000,43000,43000,43000,0
20240328,193200,89491956450,43000,43000,43000,43000,0
20240328,193100,89491956450,43000,43000,43000,43000,0
20240328,193000,89491956450,43000,43000,43000,43000,0
20240328,192900,89491956450,43000,43000,43000,43000,0
20240328,192800,89491956450,43000,43000,43000,43000,0
20240328,192700,89491956450,43000,43000,43000,43000,0
20240328,192600,89491956450,43000,43000,43000,43000,0
20240328,192500,89491956450,43000,43000,43000,43000,0
20240328,192400,89491956450,43000,43000,43000,43000,0
20240328,192300,89491956450,43000,43000,43000,43000,0
20240328,192200,89491956450,43000,43000,43000,43000,0
20240328,192100,89491956450,43000,43000,43000,43000,0
20240328,192000,89491956450,43000,43000,43000,43000,0
20240328,191900,89491956450,43000,43000,43000,43000,0
20240328,191800,89491956450,43000,43000,43000,43000,0
20240328,191700,89491956450,43000,43000,43000,43000,0
20240328,191600,89491956450,43000,43000,43000,43000,21061
20240328,191500,89491956450,43000,43000,43000,43000,0
20240328,191400,89491956450,43000,43000,43000,43000,0
20240328,191300,89491956450,43000,43000,43000,43000,0
20240328,191200,89491956450,43000,43000,43000,43000,0
20240328,191100,89491956450,43000,43000,43000,43000,0
20240328,191000,89491956450,43000,43000,43000,43000,0
20240328,190900,89491956450,43000,43000,43000,43000,0
20240328,190800,89491956450,43000,43000,43000,43000,0
20240328,190700,89491956450,43000,43000,43000,43000,0
20240328,190600,89491956450,43000,43000,43000,43000,0
20240328,190500,89491956450,43000,43000,43000,43000,0
20240328,190400,89491956450,43000,43000,43000,43000,0
20240328,190300,89491956450,43000,43000,43000,43000,0
20240328,190200,89491956450,43000,43000,43000,43000,0
20240328,190100,89491956450,43000,43000,43000,43000,0
20240328,190000,89491956450,43000,43000,43000,43000,0
20240328,185900,89491956450,43000,43000,43000,43000,0
20240328,185800,89491956450,43000,43000,43000,43000,0
20240328,185700,89491956450,43000,43000,43000,43000,0
20240328,185600,89491956450,43000,43000,43000,43000,0
20240328,185500,89491956450,43000,43000,43000,43000,0
20240328,185400,89491956450,43000,43000,43000,43000,0
20240328,185300,89491956450,43000,43000,43000,43000,0
20240328,185200,89491956450,43000,43000,43000,43000,0
20240328,185100,89491956450,43000,43000,43000,43000,0
20240328,185000,89491956450,43000,43000,43000,43000,0
20240328,184900,89491956450,43000,43000,43000,43000,0
20240328,184800,89491956450,43000,43000,43000,43000,0
20240328,184700,89491956450,43000,43000,43000,43000,0
20240328,184600,89491956450,43000,43000,43000,43000,21061
20240328,184500,89491956450,43000,43000,43000,43000,0
20240328,184400,89491956450,43000,43000,43000,43000,0
20240328,184300,89491956450,43000,43000,43000,43000,0
20240328,184200,89491956450,43000,43000,43000,43000,0
20240328,184100,89491956450,43000,43000,43000,43000,0
20240328,184000,89491956450,43000,43000,43000,43000,0
20240328,183900,89491956450,43000,43000,43000,43000,0
20240328,183800,89491956450,43000,43000,43000,43000,0
20240328,183700,89491956450,43000,43000,43000,43000,0
20240328,183600,89491956450,43000,43000,43000,43000,0
20240328,183500,89491956450,43000,43000,43000,43000,0
20240328,183400,89491956450,43000,43000,43000,43000,0
20240328,183300,89491956450,43000,43000,43000,43000,0
20240328,183200,89491956450,43000,43000,43000,43000,0
20240328,183100,89491956450,43000,43000,43000,43000,0
20240328,183000,89491956450,43000,43000,43000,43000,0
20240328,182900,89491956450,43000,43000,43000,43000,0
20240328,182800,89491956450,43000,43000,43000,43000,0
20240328,182700,89491956450,43000,43000,43000,43000,0
20240328,182600,89491956450,43000,43000,43000,43000,0
20240328,182500,89491956450,43000,43000,43000,43000,0
20240328,182400,89491956450,43000,43000,43000,43000,0
20240328,182300,89491956450,43000,43000,43000,43000,0
20240328,182200,89491956450,43000,43000,43000,43000,0
20240328,182100,89491956450,43000,43000,43000,43000,0
20240328,182000,89491956450,43000,43000,43000,43000,0
20240328,181900,89491956450,43000,43000,43000,43000,0
20240328,181800,89491956450,43000,43000,43000,43000,0
20240328,181700,89491956450,43000,43000,43000,43000,0
20240328,181600,89491956450,43000,43000,43000,43000,21061
20240328,181500,89491956450,43000,43000,43000,43000,0
20240328,181400,89491956450,43000,43000,43000,43000,0
20240328,181300,89491956450,43000,43000,43000,43000,0
20240328,181200,89491956450,43000,43000,43000,43000,0
20240328,181100,89491956450,43000,43000,43000,43000,0
20240328,181000,89491956450,43000,43000,43000,43000,0
20240328,180900,89491956450,43000,43000,43000,43000,0
20240328,180800,89491956450,43000,43000,43000,43000,0
20240328,180700,89491956450,43000,43000,43000,43000,0
20240328,180600,89491956450,43000,43000,43000,43000,0
20240328,180500,89491956450,43000,43000,43000,43000,0
20240328,180400,89491956450,43000,43000,43000,43000,0
20240328,180300,89491956450,43000,43000,43000,43000,0
20240328,180200,89491956450,43000,43000,43000,43000,0
20240328,180100,89491956450,43000,43000,43000,43000,0
20240328,180000,89491956450,43000,43000,43000,43000,0
20240328,175900,89491956450,43000,43000,43000,43000,0
20240328,175800,89491956450,43000,43000,43000,43000,0
20240328,175700,89491956450,43000,43000,43000,43000,0
20240328,175600,89491956450,43000,43000,43000,43000,0
20240328,175500,89491956450,43000,43000,43000,43000,0
20240328,175400,89491956450,43000,43000,43000,43000,0
20240328,175300,89491956450,43000,43000,43000,43000,0
20240328,175200,89491956450,43000,43000,43000,43000,0
20240328,175100,89491956450,43000,43000,43000,43000,0
20240328,175000,89491956450,43000,43000,43000,43000,0
20240328,174900,89491956450,43000,43000,43000,43000,0
20240328,174800,89491956450,43000,43000,43000,43000,0
20240328,174700,89491956450,43000,43000,43000,43000,0
20240328,174600,89491956450,43000,43000,43000,43000,21061
20240328,174500,89491956450,43000,43000,43000,43000,0
20240328,174400,89491956450,43000,43000,43000,43000,0
20240328,174300,89491956450,43000,43000,43000,43000,0
20240328,174200,89491956450,43000,43000,43000,43000,0
20240328,174100,89491956450,43000,43000,43000,43000,0
20240328,174000,89491956450,43000,43000,43000,43000,0
20240328,173900,89491956450,43000,43000,43000,43000,0
20240328,173800,89491956450,43000,43000,43000,43000,0
20240328,173700,89491956450,43000,43000,43000,43000,0
20240328,173600,89491956450,43000,43000,43000,43000,0
20240328,173500,89491956450,43000,43000,43000,43000,0
20240328,173400,89491956450,43000,43000,43000,43000,0
20240328,173300,89491956450,43000,43000,43000,43000,0
20240328,173200,89491956450,43000,43000,43000,43000,0
20240328,173100,89491956450,43000,43000,43000,43000,0
20240328,173000,89491956450,43000,43000,43000,43000,0
20240328,172900,89491956450,43000,43000,43000,43000,0
20240328,172800,89491956450,43000,43000,43000,43000,0
20240328,172700,89491956450,43000,43000,43000,43000,0
20240328,172600,89491956450,43000,43000,43000,43000,0
20240328,172500,89491956450,43000,43000,43000,43000,0
20240328,172400,89491956450,43000,43000,43000,43000,0
20240328,172300,89491956450,43000,43000,43000,43000,0
20240328,172200,89491956450,43000,43000,43000,43000,0
20240328,172100,89491956450,43000,43000,43000,43000,0
20240328,172000,89491956450,43000,43000,43000,43000,0
20240328,171900,89491956450,43000,43000,43000,43000,0
20240328,171800,89491956450,43000,43000,43000,43000,0
20240328,171700,89491956450,43000,43000,43000,43000,0
20240328,171600,89491956450,43000,43000,43000,43000,21061
20240328,171500,89491956450,43000,43000,43000,43000,0
20240328,171400,89491956450,43000,43000,43000,43000,0
20240328,171300,89491956450,43000,43000,43000,43000,0
20240328,171200,89491956450,43000,43000,43000,43000,0
20240328,171100,89491956450,43000,43000,43000,43000,0
20240328,171000,89491956450,43000,43000,43000,43000,0
20240328,170900,89491956450,43000,43000,43000,43000,0
20240328,170800,89491956450,43000,43000,43000,43000,0
20240328,170700,89491956450,43000,43000,43000,43000,0
20240328,170600,89491956450,43000,43000,43000,43000,0
20240328,170500,89491956450,43000,43000,43000,43000,0
20240328,170400,89491956450,43000,43000,43000,43000,0
20240328,170300,89491956450,43000,43000,43000,43000,0
20240328,170200,89491956450,43000,43000,43000,43000,0
20240328,170100,89491956450,43000,43000,43000,43000,0
20240328,170000,89491956450,43000,43000,43000,43000,0
20240328,165900,89491956450,43000,43000,43000,43000,0
20240328,165800,89491956450,43000,43000,43000,43000,0
20240328,165700,89491956450,43000,43000,43000,43000,0
20240328,165600,89491956450,43000,43000,43000,43000,0
20240328,165500,89491956450,43000,43000,43000,43000,0
20240328,165400,89491956450,43000,43000,43000,43000,0
20240328,165300,89491956450,43000,43000,43000,43000,0
20240328,165200,89491956450,43000,43000,43000,43000,0
20240328,165100,89491956450,43000,43000,43000,43000,0
20240328,165000,89491956450,43000,43000,43000,43000,0
20240328,164900,89491956450,43000,43000,43000,43000,0
20240328,164800,89491956450,43000,43000,43000,43000,0
20240328,164700,89491956450,43000,43000,43000,43000,0
20240328,164600,89491956450,43000,43000,43000,43000,21061
20240328,164500,89491956450,43000,43000,43000,43000,0
20240328,164400,89491956450,43000,43000,43000,43000,0
20240328,164300,89491956450,43000,43000,43000,43000,0
20240328,164200,89491956450,43000,43000,43000,43000,0
20240328,164100,89491956450,43000,43000,43000,43000,0
20240328,164000,89491956450,43000,43000,43000,43000,0
20240328,163900,89491956450,43000,43000,43000,43000,0
20240328,163800,89491956450,43000,43000,43000,43000,0
20240328,163700,89491956450,43000,43000,43000,43000,0
20240328,163600,89491956450,43000,43000,43000,43000,0
20240328,163500,89491956450,43000,43000,43000,43000,0
20240328,163400,89491956450,43000,43000,43000,43000,0
20240328,163300,89491956450,43000,43000,43000,43000,0
20240328,163200,89491956450,43000,43000,43000,43000,0
20240328,163100,89491956450,43000,43000,43000,43000,0
20240328,163000,89491956450,43000,43000,43000,43000,0
20240328,162900,89491956450,43000,43000,43000,43000,0
20240328,162800,89491956450,43000,43000,43000,43000,0
20240328,162700,89491956450,43000,43000,43000,43000,0
20240328,162600,89491956450,43000,43000,43000,43000,0
20240328,162500,89491956450,43000,43000,43000,43000,0
20240328,162400,89491956450,43000,43000,43000,43000,0
20240328,162300,89491956450,43000,43000,43000,43000,0
20240328,162200,89491956450,43000,43000,43000,43000,0
20240328,162100,89491956450,43000,43000,43000,43000,0
20240328,162000,89491956450,43000,43000,43000,43000,0
20240328,161900,89491956450,43000,43000,43000,43000,0
20240328,161800,89491956450,43000,43000,43000,43000,0
20240328,161700,89491956450,43000,43000,43000,43000,0
20240328,161600,89491956450,43000,43000,43000,43000,21061
20240328,161500,89491956450,43000,43000,43000,43000,0
20240328,161400,89491956450,43000,43000,43000,43000,0
20240328,161300,89491956450,43000,43000,43000,43000,0
20240328,161200,89491956450,43000,43000,43000,43000,0
20240328,161100,89491956450,43000,43000,43000,43000,0
20240328,161000,89491956450,43000,43000,43000,43000,0
20240328,160900,89491956450,43000,43000,43000,43000,0
20240328,160800,89491956450,43000,43000,43000,43000,0
20240328,160700,89491956450,43000,43000,43000,43000,0
20240328,160600,89491956450,43000,43000,43000,43000,0
20240328,160500,89491956450,43000,43000,43000,43000,0
20240328,160400,89491956450,43000,43000,43000,43000,0
20240328,160300,89491956450,43000,43000,43000,43000,0
20240328,160200,89491956450,43000,43000,43000,43000,0
20240328,160100,89491956450,43000,43000,43000,43000,0
20240328,160000,89491956450,43000,43000,43000,43000,0
20240328,155900,89491956450,43000,43000,43000,43000,0
20240328,155800,89491956450,43000,43000,43000,43000,0
20240328,155700,89491956450,43000,43000,43000,43000,0
20240328,155600,89491956450,43000,43000,43000,43000,0
20240328,155500,89491956450,43000,43000,43000,43000,0
20240328,155400,89491956450,43000,43000,43000,43000,0
20240328,155300,89491956450,43000,43000,43000,43000,0
20240328,155200,89491956450,43000,43000,43000,43000,0
20240328,155100,89491956450,43000,43000,43000,43000,0
20240328,155000,89491956450,43000,43000,43000,43000,0
20240328,154900,89491956450,43000,43000,43000,43000,0
20240328,154800,89491956450,43000,43000,43000,43000,0
20240328,154700,89491956450,43000,43000,43000,43000,0
20240328,154600,89491956450,43000,43000,43000,43000,21061
20240328,154500,89491956450,43000,43000,43000,43000,0
20240328,154400,89491956450,43000,43000,43000,43000,0
20240328,154300,89491956450,43000,43000,43000,43000,0
20240328,154200,89491956450,43000,43000,43000,43000,0
20240328,154100,89491956450,43000,43000,43000,43000,0
20240328,154000,89491956450,43000,43000,43000,43000,0
20240328,153900,89491956450,43000,43000,43000,43000,0
20240328,153800,89491956450,43000,43000,43000,43000,0
20240328,153700,89491956450,43000,43000,43000,43000,0
20240328,153600,89491956450,43000,43000,43000,43000,0
20240328,153500,89491956450,43000,43000,43000,43000,0
20240328,153400,89491956450,43000,43000,43000,43000,0
20240328,153300,89491956450,43000,43000,43000,43000,0
20240328,153200,89491956450,43000,43000,43000,43000,0
20240328,153100,89491956450,43000,43000,43000,43000,0
20240328,153000,89491956450,43000,43000,43000,43000,21061
20240328,152900,88586333450,42700,42700,42700,42700,0
20240328,152800,88586333450,42700,42700,42700,42700,0
20240328,152700,88586333450,42700,42700,42700,42700,0
20240328,152600,88586333450,42700,42700,42700,42700,0
20240328,152500,88586333450,42700,42700,42700,42700,0
20240328,152400,88586333450,42700,42700,42700,42700,0
20240328,152300,88586333450,42700,42700,42700,42700,0
20240328,152200,88586333450,42700,42700,42700,42700,0
20240328,152100,88586333450,42700,42700,42700,42700,0
20240328,152000,88586333450,42700,42700,42700,42700,0
20240328,151900,88586333450,42700,42600,42800,42600,4754
20240328,151800,88383332350,42600,42650,42700,42600,2458
20240328,151700,88278515300,42650,42750,42750,42650,1502
20240328,151600,88214397750,42700,42650,42750,42650,1350
20240328,151500,88156745250,42650,42700,42750,42650,1507
20240328,151400,88092384150,42700,42650,42700,42600,1628
20240328,151300,88022898950,42650,42550,42650,42550,1894
20240328,151200,87942207650,42550,42600,42700,42500,1586
20240328,151100,87874643800,42700,42850,42850,42550,2776
20240328,151000,87756020700,42800,42750,42900,42700,1654
20240328,150900,87685203900,42700,42650,42750,42600,1614
20240328,150800,87616328000,42600,42550,42650,42550,1068
20240328,150700,87570860050,42550,42500,42600,42450,1526
20240328,150600,87505988300,42500,42650,42700,42500,2219
20240328,150500,87411510800,42650,42750,42750,42600,1698
20240328,150400,87339043400,42700,42850,42850,42700,1808
20240328,150300,87261712850,42850,43000,43000,42800,3381
20240328,150200,87116711400,42950,42800,42950,42800,4365
20240328,150100,86929551900,42800,42850,42850,42750,1493
20240328,150000,86865642550,42850,42850,42850,42700,1808
20240328,145900,86788253800,42850,42800,42850,42750,2240
20240328,145800,86692319900,42800,42650,42800,42600,2007
20240328,145700,86606618750,42650,42500,42650,42500,603
20240328,145600,86580925300,42500,42450,42550,42450,1008
20240328,145500,86538124650,42450,42550,42550,42400,1234
20240328,145400,86485728350,42550,42600,42600,42550,598
20240328,145300,86460264150,42550,42450,42550,42400,1035
20240328,145200,86416280300,42450,42550,42550,42400,728
20240328,145100,86385343000,42550,42500,42550,42500,273
20240328,145000,86373729700,42550,42500,42550,42500,284
20240328,144900,86361659500,42500,42450,42500,42350,615
20240328,144800,86335554350,42350,42500,42500,42350,742
20240328,144700,86304118600,42350,42200,42650,42150,1421
20240328,144600,86243945300,42200,42600,42650,42100,5815
20240328,144500,85997827850,42600,42450,42650,42450,861
20240328,144400,85961208400,42450,42400,42600,42400,849
20240328,144300,85925173150,42400,42600,42650,42400,1676
20240328,144200,85853963600,42600,42700,42700,42600,585
20240328,144100,85829033950,42700,42750,42800,42650,735
20240328,144000,85797644900,42750,42750,42850,42650,1260
20240328,143900,85743802600,42750,42600,42750,42600,2171
20240328,143800,85651118900,42550,42600,42600,42550,492
20240328,143700,85630178350,42550,42500,42600,42500,577
20240328,143600,85605640150,42550,42400,42550,42350,823
20240328,143500,85570673500,42450,42350,42450,42300,683
20240328,143400,85541744400,42350,42350,42400,42300,533
20240328,143300,85519172200,42350,42400,42400,42350,386
20240328,143200,85502816150,42450,42550,42550,42450,741
20240328,143100,85471325350,42550,42300,42600,42300,5004
20240328,143000,85259026400,42250,42200,42300,42150,1214
20240328,142900,85207760600,42200,42150,42200,42100,3157
20240328,142800,85074751250,42150,42150,42200,42100,2022
20240328,142700,84989528850,42100,42200,42250,42100,5054
20240328,142600,84776523100,42200,42300,42400,42200,3322
20240328,142500,84636137600,42300,42500,42500,42250,888
20240328,142400,84598516300,42500,42450,42550,42250,3316
20240328,142300,84457905750,42450,42550,42600,42450,413
20240328,142200,84440339000,42600,42550,42600,42450,632
20240328,142100,84413454600,42550,42550,42600,42450,762
20240328,142000,84381056000,42550,42450,42550,42450,684
20240328,141900,84351974250,42550,42400,42550,42400,680
20240328,141800,84323120400,42400,42400,42500,42400,892
20240328,141700,84285267350,42400,42300,42450,42250,1456
20240328,141600,84223587100,42300,42650,42700,42250,3484
20240328,141500,84075863500,42700,42800,42850,42650,3569
20240328,141400,83923273850,42800,42800,42850,42800,212
20240328,141300,83914199650,42800,42850,42850,42750,534
20240328,141200,83891339200,42850,42850,42900,42750,1794
20240328,141100,83814530700,42800,42800,42850,42750,1454
20240328,141000,83752310900,42800,42750,42800,42700,646
20240328,140900,83724702300,42750,42700,42900,42650,2750
20240328,140800,83607087150,42700,42600,42750,42600,684
20240328,140700,83577882550,42600,42600,42700,42600,810
20240328,140600,83543337500,42600,42550,42650,42450,1303
20240328,140500,83487877600,42500,42500,42600,42450,1003
20240328,140400,83445213100,42550,42600,42700,42500,1291
20240328,140300,83390196900,42600,42350,42650,42300,3453
20240328,140200,83243756750,42350,42650,42650,42350,1813
20240328,140100,83166787350,42650,42550,42700,42550,2312
20240328,140000,83068246000,42600,42350,42700,42350,3059
20240328,135900,82938073700,42350,42500,42550,42350,6136
20240328,135800,82677704300,42500,42700,42800,42500,7546
20240328,135700,82355501050,42750,42500,42750,42500,4209
20240328,135600,82176053300,42600,42700,42850,42400,15782
20240328,135500,81504342400,42750,43350,43400,42600,23422
20240328,135400,80500118950,43350,44500,44500,43150,19669
20240328,135300,79637468800,44500,44250,44500,44100,14179
20240328,135200,79008015200,44250,44100,44350,44000,6247
20240328,135100,78732475700,44100,44400,44450,44100,10847
20240328,135000,78252042200,44450,44350,44450,44150,9563
20240328,134900,77828374550,44350,44350,44450,44250,18792
20240328,134800,76994983800,44350,43500,44400,43500,33733
20240328,134700,75506296350,43600,43450,43600,43400,2464
20240328,134600,75399098400,43450,43400,43500,43400,787
20240328,134500,75364913750,43450,43300,43450,43300,766
20240328,134400,75331663650,43300,43200,43450,43050,6341
20240328,134300,75057405900,43250,43300,43350,43200,1459
20240328,134200,74994282150,43300,43350,43400,43250,838
20240328,134100,74957983700,43350,43300,43400,43200,1631
20240328,134000,74887404050,43300,43250,43350,43200,1492
20240328,133900,74822851950,43250,43200,43300,43200,938
20240328,133800,74782290250,43200,43400,43400,43200,6009
20240328,133700,74522331800,43400,43400,43450,43350,2128
20240328,133600,74430004100,43350,43450,43450,43350,820
20240328,133500,74394439400,43450,43500,43550,43350,2110
20240328,133400,74302765250,43550,43450,43550,43450,811
20240328,133300,74267468750,43450,43200,43500,43200,1570
20240328,133200,74199290000,43300,43350,43400,43150,4125
20240328,133100,74020914400,43350,43650,43650,43300,4224
20240328,133000,73837080250,43600,43750,43750,43600,3447
20240328,132900,73686499650,43750,43700,43800,43600,8101
20240328,132800,73332156600,43700,43500,43700,43350,6996
20240328,132700,73027384300,43500,43100,43500,43100,1720
20240328,132600,72952998250,43100,43350,43350,43100,3534
20240328,132500,72800377450,43300,43500,43600,43300,2641
20240328,132400,72685547550,43450,43300,43600,43200,3417
20240328,132300,72537338700,43300,43600,43700,43250,7306
20240328,132200,72219895900,43600,43650,43650,43550,3343
20240328,132100,72074125050,43600,43800,43800,43450,12140
20240328,132000,71543908300,43800,43200,43850,43200,21548
20240328,131900,70602518050,43200,43400,43500,43200,9338
20240328,131800,70197724900,43350,42900,43500,42900,13966
20240328,131700,69593388400,42850,42550,42900,42550,4374
20240328,131600,69406664300,42500,42350,42550,42350,1510
20240328,131500,69342583900,42350,42300,42350,42250,707
20240328,131400,69312670250,42300,42300,42350,42250,466
20240328,131300,69292953500,42300,42200,42300,42200,424
20240328,131200,69275021300,42200,42000,42300,42000,1001
20240328,131100,69232864500,42000,42050,42100,42000,1687
20240328,131000,69161938800,42050,42000,42100,42000,330
20240328,130900,69148066250,41950,42150,42200,41950,2096
20240328,130800,69059975100,42150,42150,42200,42150,451
20240328,130700,69040965350,42150,42200,42300,42100,790
20240328,130600,69007638500,42150,42000,42200,42000,1157
20240328,130500,68958903100,42000,42050,42050,41900,3547
20240328,130400,68810044550,42150,42150,42200,42000,1614
20240328,130300,68742155200,42150,42150,42350,42000,2322
20240328,130200,68644265950,42150,42250,42300,42150,1847
20240328,130100,68566285200,42250,42250,42300,42250,226
20240328,130000,68556736250,42250,42350,42350,42250,500
20240328,125900,68535590100,42300,42500,42600,42300,2505
20240328,125800,68429261850,42500,42350,42500,42300,1325
20240328,125700,68373063300,42300,42200,42350,42100,1215
20240328,125600,68321752900,42200,42200,42200,42100,557
20240328,125500,68298284800,42200,42250,42250,42100,367
20240328,125400,68282817750,42200,42300,42300,42100,1412
20240328,125300,68223225000,42300,42150,42300,42150,1083
20240328,125200,68177446150,42150,42000,42200,42000,2409
20240328,125100,68076053900,42050,42050,42150,42000,1049
20240328,125000,68031912800,42100,42050,42150,42050,965
20240328,124900,67991298600,42050,42100,42150,42050,1346
20240328,124800,67934670050,42100,41950,42200,41900,3486
20240328,124700,67788209100,41950,41950,42050,41900,4136
20240328,124600,67614638150,42000,42150,42250,41850,13883
20240328,124500,67031237350,42250,42200,42250,42150,2998
20240328,124400,66904774700,42200,42450,42450,42200,3276
20240328,124300,66766089800,42500,42650,42700,42500,1958
20240328,124200,66682719400,42650,42700,42750,42650,179
20240328,124100,66675082650,42700,42650,42700,42600,478
20240328,124000,66654686000,42650,42650,42750,42650,161
20240328,123900,66647819050,42650,42650,42750,42600,122
20240328,123800,66642614950,42600,42600,42700,42500,685
20240328,123700,66613454400,42500,42600,42650,42500,698
20240328,123600,66583744500,42600,42700,42700,42500,2403
20240328,123500,66481433450,42700,42800,42800,42650,197
20240328,123400,66473019650,42700,42800,42800,42600,703
20240328,123300,66442993200,42850,42800,42900,42700,1084
20240328,123200,66396573300,42800,42700,42800,42600,532
20240328,123100,66373872600,42700,42650,42750,42550,1887
20240328,123000,66293510650,42650,42700,42800,42600,419
20240328,122900,66275629800,42600,42550,42700,42400,1508
20240328,122800,66211532500,42550,42750,42750,42500,3128
20240328,122700,66078119700,42750,42800,42800,42700,1532
20240328,122600,66012602550,42800,42950,43000,42800,1718
20240328,122500,65938978000,43000,43000,43050,42950,2000
20240328,122400,65852976100,43050,43300,43300,43000,4691
20240328,122300,65650739500,43250,43250,43250,43150,1967
20240328,122200,65565703350,43250,43200,43250,43100,1275
20240328,122100,65510638650,43200,43150,43250,43100,1879
20240328,122000,65429488400,43150,42900,43150,42900,2078
20240328,121900,65340186150,42900,42950,43000,42900,467
20240328,121800,65320129700,42900,42900,43000,42900,1083
20240328,121700,65273593300,42900,42900,43100,42850,2594
20240328,121600,65162151950,42950,43000,43050,42950,914
20240328,121500,65122860400,43000,43050,43100,43000,1878
20240328,121400,65042026750,43050,43300,43400,43050,8341
20240328,121300,64681625800,43350,43050,43350,43050,6166
20240328,121200,64415125700,43050,42950,43150,42950,4800
20240328,121100,64208329700,42950,42900,43000,42900,4376
20240328,121000,64020389450,42900,42600,42900,42550,4776
20240328,120900,63816107800,42600,42350,42600,42250,2134
20240328,120800,63725483450,42350,42200,42350,42150,2239
20240328,120700,63630887600,42200,42250,42350,42200,698
20240328,120600,63601395600,42250,42400,42400,42200,635
20240328,120500,63574542600,42350,42350,42400,42200,520
20240328,120400,63552543050,42300,42250,42300,42150,1903
20240328,120300,63472143900,42300,42400,42400,42250,342
20240328,120200,63457680000,42400,42400,42450,42350,490
20240328,120100,63436899350,42400,42500,42500,42400,310
20240328,120000,63423741650,42500,42350,42500,42300,960
20240328,115900,63383009300,42350,42200,42350,42200,569
20240328,115800,63358952500,42200,42200,42300,42150,1546
20240328,115700,63293753400,42250,42250,42250,42100,3875
20240328,115600,63130294650,42250,42300,42350,42250,1120
20240328,115500,63082932000,42250,42550,42600,42250,7009
20240328,115400,62785611150,42600,42550,42600,42500,1052
20240328,115300,62740821900,42550,42550,42600,42550,444
20240328,115200,62721929000,42550,42550,42650,42500,357
20240328,115100,62706738200,42550,42700,42750,42550,1044
20240328,115000,62662246350,42700,42800,42800,42700,739
20240328,114900,62630641900,42800,42800,42850,42750,3524
20240328,114800,62479805700,42800,42450,42800,42450,3430
20240328,114700,62333520150,42450,42450,42500,42400,1767
20240328,114600,62258499800,42450,42350,42500,42300,1696
20240328,114500,62186613700,42350,42550,42600,42300,5244
20240328,114400,61963897250,42600,42600,42600,42550,663
20240328,114300,61935680150,42600,42650,42700,42550,1955
20240328,114200,61852397200,42700,42700,42700,42600,515
20240328,114100,61830427900,42700,42700,42750,42600,1693
20240328,114000,61758171900,42700,42750,42900,42700,2610
20240328,113900,61646484400,42700,42650,42750,42650,1556
20240328,113800,61580001800,42700,42600,42700,42550,1986
20240328,113700,61495341250,42600,42350,42600,42350,1659
20240328,113600,61424874250,42400,42400,42450,42300,2313
20240328,113500,61326938800,42400,42600,42600,42100,11950
20240328,113400,60821461000,42600,42750,42800,42600,3168
20240328,113300,60686222050,42750,42850,42900,42750,1589
20240328,113200,60618174550,42850,43050,43100,42800,3001
20240328,113100,60489248750,43000,42850,43050,42850,1887
20240328,113000,60408199700,42800,42650,42800,42650,3392
20240328,112900,60263326100,42650,42750,42800,42550,8474
20240328,112800,59901926450,42650,43150,43200,42650,20132
20240328,112700,59038121450,43150,43350,43500,43150,5273
20240328,112600,58809880500,43350,43350,43500,43350,1931
20240328,112500,58726088350,43350,43600,43650,43350,2136
20240328,112400,58633185950,43650,43750,43750,43600,2848
20240328,112300,58508776050,43750,43400,43800,43350,2917
20240328,112200,58381545350,43400,43500,43550,43350,1646
20240328,112100,58310098400,43500,43400,43550,43150,5930
20240328,112000,58053253050,43500,43500,43550,43400,3710
20240328,111900,57892046600,43500,43750,43750,43450,5547
20240328,111800,57650205850,43700,43650,43900,43650,3809
20240328,111700,57483535900,43650,43750,43800,43600,3636
20240328,111600,57324785650,43750,43850,43850,43600,4901
20240328,111500,57110466100,43800,44250,44250,43800,14282
20240328,111400,56481834100,44250,44300,44400,44200,14279
20240328,111300,55848971800,44300,44100,44300,44050,4743
20240328,111200,55639338050,44150,44150,44250,44050,3796
20240328,111100,55471721900,44300,44000,44300,43750,11555
20240328,111000,54963178400,44000,43700,44000,43650,3568
20240328,110900,54806599550,43800,43900,43900,43600,3749
20240328,110800,54642713700,43950,44300,44350,43850,11241
20240328,110700,54146590400,44250,43800,44300,43750,8944
20240328,110600,53752478300,43800,43500,43800,43400,6208
20240328,110500,53482552550,43500,43250,43600,43200,5582
20240328,110400,53239883500,43250,43650,43900,43150,7447
20240328,110300,52916238750,43650,44100,44100,43600,9333
20240328,110200,52507096100,44050,43650,44100,43600,13530
20240328,110100,51912940750,43650,43500,43650,43200,9782
20240328,110000,51488149800,43450,43750,43800,43400,21885
20240328,105900,50535008400,43750,44300,44350,43750,21523
20240328,105800,49589432500,44300,44600,44600,44250,22158
20240328,105700,48604809950,44600,43950,44900,43950,36805
20240328,105600,46967988000,44000,44200,44400,43900,33564
20240328,105500,45484467750,44250,43800,44250,43700,57049
20240328,105400,42973586650,43850,42800,43850,42700,49463
20240328,105300,40832384900,42750,42350,42800,42350,4552
20240328,105200,40638272450,42350,42450,42600,42300,6237
20240328,105100,40373322100,42450,42350,42800,42350,14100
20240328,105000,39772608500,42350,42300,42500,42200,9296
20240328,104900,39378477000,42300,41900,42350,41850,5321
20240328,104800,39154531050,41750,41800,41900,41600,2740
20240328,104700,39040155750,41600,41950,42000,41550,5524
20240328,104600,38809566750,41900,42150,42150,41900,3393
20240328,104500,38666998350,42100,42150,42250,42100,3114
20240328,104400,38535660700,42150,42050,42250,41950,2179
20240328,104300,38443921150,42050,42000,42150,41950,2526
20240328,104200,38337706800,42000,42150,42200,42000,5397
20240328,104100,38110586200,42150,42300,42400,42150,5732
20240328,104000,37868152250,42300,42150,42300,42100,2502
20240328,103900,37762636850,42100,42400,42550,42100,16196
20240328,103800,37076825000,42450,41850,42450,41850,21569
20240328,103700,36167689350,41850,41750,41900,41700,8755
20240328,103600,35801782450,41750,41500,41750,41400,3587
20240328,103500,35652509850,41450,41500,41500,41350,3948
20240328,103400,35489024500,41450,41500,41500,41350,3348
20240328,103300,35350377750,41550,41500,41600,41450,3180
20240328,103200,35218317500,41450,41200,41550,41200,4396
20240328,103100,35036166850,41200,41200,41400,41150,9852
20240328,103000,34629781600,41250,41600,41650,41000,18200
20240328,102900,33877783150,41650,41650,41750,41600,5425
20240328,102800,33651799650,41650,41750,41800,41650,2916
20240328,102700,33530210050,41700,41700,41750,41600,6099
20240328,102600,33275946400,41700,41750,41900,41650,6965
20240328,102500,32985122850,41800,42000,42050,41600,16573
20240328,102400,32292585950,42000,42050,42100,41900,4428
20240328,102300,32106644000,42050,42100,42100,41900,6187
20240328,102200,31846837600,42050,42100,42150,41900,12485
20240328,102100,31322470850,42100,42300,42350,42100,7594
20240328,102000,31001750150,42300,42450,42500,41850,20545
20240328,101900,30135854100,42450,42950,43050,42400,17781
20240328,101800,29377875250,42950,43300,43400,42800,14014
20240328,101700,28774571650,43350,43200,43650,43150,33609
20240328,101600,27313108100,43250,42700,43300,42700,12657
20240328,101500,26768698250,42750,43000,43000,42450,15699
20240328,101400,26097535350,43000,43300,43450,42850,17506
20240328,101300,25344397150,43200,42750,43500,42700,38454
20240328,101200,23683305250,42750,42900,43100,42350,24820
20240328,101100,22620747950,42950,42400,43100,42400,45708
20240328,101000,20662980200,42400,42200,42450,42150,14429
20240328,100900,20052003450,42200,41750,42500,41700,38551
20240328,100800,18428742450,41750,41750,41800,41650,8944
20240328,100700,18055285900,41750,41750,41750,41750,0
20240328,100600,18055285900,41750,41550,41750,41400,6759
20240328,100500,17773628050,41550,41400,41600,41350,3809
20240328,100400,17615572600,41450,41700,41700,41300,10415
20240328,100300,17182564800,41700,41650,41750,41500,18611
20240328,100200,16406974450,41650,41450,41650,41300,9184
20240328,100100,16025956000,41350,41250,41500,41250,6997
20240328,100000,15736553350,41300,41000,41350,40750,5829
20240328,095900,15497064050,40850,41400,41400,40850,11500
20240328,095800,15023065000,41400,41400,41500,41250,10840
20240328,095700,14574392500,41400,41000,41650,40950,50430
20240328,095600,12490791400,41000,40400,41000,40400,22375
20240328,095500,11578049100,40400,40600,40600,40300,4227
20240328,095400,11407377250,40650,40550,40650,40450,1386
20240328,095300,11351144000,40600,40450,40650,40400,1370
20240328,095200,11295552400,40500,40600,40600,40300,5366
20240328,095100,11078864400,40500,40350,40600,40350,2980
20240328,095000,10958345750,40350,40500,40650,40350,2882
20240328,094900,10841714350,40450,40500,40600,40350,5336
20240328,094800,10625782650,40500,40700,40800,40350,7309
20240328,094700,10330008700,40850,40750,40900,40750,4182
20240328,094600,10159329100,40750,40950,40950,40750,5803
20240328,094500,9922099950,40950,40850,40950,40600,10938
20240328,094400,9475589250,40800,40450,40950,40450,19842
20240328,094300,8664986300,40400,40800,40800,40300,8986
20240328,094200,8301142950,40800,40700,40950,40550,14171
20240328,094100,7723140050,40650,40300,41000,40200,20675
20240328,094000,6880662550,40300,39550,40900,39550,30039
20240328,093900,5676209400,39600,39500,39600,39450,3508
20240328,093800,5537540900,39500,39400,39500,39300,1704
20240328,093700,5470355650,39400,39600,39650,39250,3238
20240328,093600,5342631650,39650,39150,39700,39150,10286
20240328,093500,4936549800,39150,38900,39350,38800,12176
20240328,093400,4460658850,38850,38900,38950,38850,571
20240328,093300,4438445900,38900,38950,38950,38850,1201
20240328,093200,4391718200,38950,38950,39000,38950,3170
20240328,093100,4268130700,38950,38850,38950,38800,3871
20240328,093000,4117571700,38850,38550,38850,38550,824
20240328,092900,4085679700,38600,38750,38850,38550,749
20240328,092800,4056741050,38850,38700,38900,38550,2109
20240328,092700,3975108700,38700,38800,38900,38700,2238
20240328,092600,3888247950,38800,38600,38800,38600,1185
20240328,092500,3842384300,38650,38500,38650,38450,3241
20240328,092400,3717563700,38500,38650,38650,38450,427
20240328,092300,3701116750,38600,38750,38750,38550,2178
20240328,092200,3616928150,38700,38500,38800,38300,2409
20240328,092100,3524043350,38500,38800,38900,38150,2703
20240328,092000,3419921250,38750,38950,39200,38750,7181
20240328,091900,3139669200,39000,38600,39050,38500,8927
20240328,091800,2792863600,38600,38100,38600,38100,7710
20240328,091700,2497112000,38150,38050,38150,38000,2883
20240328,091600,2387283350,38050,37900,38050,37850,3811
20240328,091500,2242354850,37950,37950,37950,37800,797
20240328,091400,2212117750,37800,37700,37950,37600,2931
20240328,091300,2101407300,37650,37650,37700,37650,195
20240328,091200,2094058250,37800,37850,37850,37650,1208
20240328,091100,2048395350,37850,37850,37950,37850,1954
20240328,091000,1974383950,37850,37900,37900,37800,500
20240328,090900,1955462150,37900,38050,38100,37900,3850
20240328,090800,1808944400,38050,37750,38100,37700,6982
20240328,090700,1543676850,37750,37600,37750,37550,2094
20240328,090600,1464926250,37600,37600,37650,37500,794
20240328,090500,1435082200,37550,37650,37750,37550,1554
20240328,090400,1376592150,37650,37550,37900,37500,1274
20240328,090300,1328475950,37900,38100,38150,37500,5037
20240328,090200,1138266150,38150,37650,38150,37600,10175
20240328,090100,752037000,37700,37650,37800,37550,3016
20240328,090000,638500350,37700,38000,38000,37550,16836