KissMeData/200710/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,200500,20603937750,38300,38300,38300,38300,5710
20240327,200400,20603937750,38300,38300,38300,38300,0
20240327,200300,20603937750,38300,38300,38300,38300,0
20240327,200200,20603937750,38300,38300,38300,38300,0
20240327,200100,20603937750,38300,38300,38300,38300,0
20240327,200000,20603937750,38300,38300,38300,38300,0
20240327,195900,20603937750,38300,38300,38300,38300,0
20240327,195800,20603937750,38300,38300,38300,38300,0
20240327,195700,20603937750,38300,38300,38300,38300,0
20240327,195600,20603937750,38300,38300,38300,38300,0
20240327,195500,20603937750,38300,38300,38300,38300,0
20240327,195400,20603937750,38300,38300,38300,38300,0
20240327,195300,20603937750,38300,38300,38300,38300,0
20240327,195200,20603937750,38300,38300,38300,38300,0
20240327,195100,20603937750,38300,38300,38300,38300,0
20240327,195000,20603937750,38300,38300,38300,38300,0
20240327,194900,20603937750,38300,38300,38300,38300,0
20240327,194800,20603937750,38300,38300,38300,38300,0
20240327,194700,20603937750,38300,38300,38300,38300,0
20240327,194600,20603937750,38300,38300,38300,38300,0
20240327,194500,20603937750,38300,38300,38300,38300,0
20240327,194400,20603937750,38300,38300,38300,38300,0
20240327,194300,20603937750,38300,38300,38300,38300,0
20240327,194200,20603937750,38300,38300,38300,38300,0
20240327,194100,20603937750,38300,38300,38300,38300,0
20240327,194000,20603937750,38300,38300,38300,38300,0
20240327,193900,20603937750,38300,38300,38300,38300,0
20240327,193800,20603937750,38300,38300,38300,38300,0
20240327,193700,20603937750,38300,38300,38300,38300,0
20240327,193600,20603937750,38300,38300,38300,38300,0
20240327,193500,20603937750,38300,38300,38300,38300,5710
20240327,193400,20603937750,38300,38300,38300,38300,0
20240327,193300,20603937750,38300,38300,38300,38300,0
20240327,193200,20603937750,38300,38300,38300,38300,0
20240327,193100,20603937750,38300,38300,38300,38300,0
20240327,193000,20603937750,38300,38300,38300,38300,0
20240327,192900,20603937750,38300,38300,38300,38300,0
20240327,192800,20603937750,38300,38300,38300,38300,0
20240327,192700,20603937750,38300,38300,38300,38300,0
20240327,192600,20603937750,38300,38300,38300,38300,0
20240327,192500,20603937750,38300,38300,38300,38300,0
20240327,192400,20603937750,38300,38300,38300,38300,0
20240327,192300,20603937750,38300,38300,38300,38300,0
20240327,192200,20603937750,38300,38300,38300,38300,0
20240327,192100,20603937750,38300,38300,38300,38300,0
20240327,192000,20603937750,38300,38300,38300,38300,0
20240327,191900,20603937750,38300,38300,38300,38300,0
20240327,191800,20603937750,38300,38300,38300,38300,0
20240327,191700,20603937750,38300,38300,38300,38300,0
20240327,191600,20603937750,38300,38300,38300,38300,0
20240327,191500,20603937750,38300,38300,38300,38300,0
20240327,191400,20603937750,38300,38300,38300,38300,0
20240327,191300,20603937750,38300,38300,38300,38300,0
20240327,191200,20603937750,38300,38300,38300,38300,0
20240327,191100,20603937750,38300,38300,38300,38300,0
20240327,191000,20603937750,38300,38300,38300,38300,0
20240327,190900,20603937750,38300,38300,38300,38300,0
20240327,190800,20603937750,38300,38300,38300,38300,0
20240327,190700,20603937750,38300,38300,38300,38300,0
20240327,190600,20603937750,38300,38300,38300,38300,0
20240327,190500,20603937750,38300,38300,38300,38300,5710
20240327,190400,20603937750,38300,38300,38300,38300,0
20240327,190300,20603937750,38300,38300,38300,38300,0
20240327,190200,20603937750,38300,38300,38300,38300,0
20240327,190100,20603937750,38300,38300,38300,38300,0
20240327,190000,20603937750,38300,38300,38300,38300,0
20240327,185900,20603937750,38300,38300,38300,38300,0
20240327,185800,20603937750,38300,38300,38300,38300,0
20240327,185700,20603937750,38300,38300,38300,38300,0
20240327,185600,20603937750,38300,38300,38300,38300,0
20240327,185500,20603937750,38300,38300,38300,38300,0
20240327,185400,20603937750,38300,38300,38300,38300,0
20240327,185300,20603937750,38300,38300,38300,38300,0
20240327,185200,20603937750,38300,38300,38300,38300,0
20240327,185100,20603937750,38300,38300,38300,38300,0
20240327,185000,20603937750,38300,38300,38300,38300,0
20240327,184900,20603937750,38300,38300,38300,38300,0
20240327,184800,20603937750,38300,38300,38300,38300,0
20240327,184700,20603937750,38300,38300,38300,38300,0
20240327,184600,20603937750,38300,38300,38300,38300,0
20240327,184500,20603937750,38300,38300,38300,38300,0
20240327,184400,20603937750,38300,38300,38300,38300,0
20240327,184300,20603937750,38300,38300,38300,38300,0
20240327,184200,20603937750,38300,38300,38300,38300,0
20240327,184100,20603937750,38300,38300,38300,38300,0
20240327,184000,20603937750,38300,38300,38300,38300,0
20240327,183900,20603937750,38300,38300,38300,38300,0
20240327,183800,20603937750,38300,38300,38300,38300,0
20240327,183700,20603937750,38300,38300,38300,38300,0
20240327,183600,20603937750,38300,38300,38300,38300,0
20240327,183500,20603937750,38300,38300,38300,38300,5710
20240327,183400,20603937750,38300,38300,38300,38300,0
20240327,183300,20603937750,38300,38300,38300,38300,0
20240327,183200,20603937750,38300,38300,38300,38300,0
20240327,183100,20603937750,38300,38300,38300,38300,0
20240327,183000,20603937750,38300,38300,38300,38300,0
20240327,182900,20603937750,38300,38300,38300,38300,0
20240327,182800,20603937750,38300,38300,38300,38300,0
20240327,182700,20603937750,38300,38300,38300,38300,0
20240327,182600,20603937750,38300,38300,38300,38300,0
20240327,182500,20603937750,38300,38300,38300,38300,0
20240327,182400,20603937750,38300,38300,38300,38300,0
20240327,182300,20603937750,38300,38300,38300,38300,0
20240327,182200,20603937750,38300,38300,38300,38300,0
20240327,182100,20603937750,38300,38300,38300,38300,0
20240327,182000,20603937750,38300,38300,38300,38300,0
20240327,181900,20603937750,38300,38300,38300,38300,0
20240327,181800,20603937750,38300,38300,38300,38300,0
20240327,181700,20603937750,38300,38300,38300,38300,0
20240327,181600,20603937750,38300,38300,38300,38300,0
20240327,181500,20603937750,38300,38300,38300,38300,0
20240327,181400,20603937750,38300,38300,38300,38300,0
20240327,181300,20603937750,38300,38300,38300,38300,0
20240327,181200,20603937750,38300,38300,38300,38300,0
20240327,181100,20603937750,38300,38300,38300,38300,0
20240327,181000,20603937750,38300,38300,38300,38300,0
20240327,180900,20603937750,38300,38300,38300,38300,0
20240327,180800,20603937750,38300,38300,38300,38300,0
20240327,180700,20603937750,38300,38300,38300,38300,0
20240327,180600,20603937750,38300,38300,38300,38300,0
20240327,180500,20603937750,38300,38300,38300,38300,5710
20240327,180400,20603937750,38300,38300,38300,38300,0
20240327,180300,20603937750,38300,38300,38300,38300,0
20240327,180200,20603937750,38300,38300,38300,38300,0
20240327,180100,20603937750,38300,38300,38300,38300,0
20240327,180000,20603937750,38300,38300,38300,38300,0
20240327,175900,20603937750,38300,38300,38300,38300,0
20240327,175800,20603937750,38300,38300,38300,38300,0
20240327,175700,20603937750,38300,38300,38300,38300,0
20240327,175600,20603937750,38300,38300,38300,38300,0
20240327,175500,20603937750,38300,38300,38300,38300,0
20240327,175400,20603937750,38300,38300,38300,38300,0
20240327,175300,20603937750,38300,38300,38300,38300,0
20240327,175200,20603937750,38300,38300,38300,38300,0
20240327,175100,20603937750,38300,38300,38300,38300,0
20240327,175000,20603937750,38300,38300,38300,38300,0
20240327,174900,20603937750,38300,38300,38300,38300,0
20240327,174800,20603937750,38300,38300,38300,38300,0
20240327,174700,20603937750,38300,38300,38300,38300,0
20240327,174600,20603937750,38300,38300,38300,38300,0
20240327,174500,20603937750,38300,38300,38300,38300,0
20240327,174400,20603937750,38300,38300,38300,38300,0
20240327,174300,20603937750,38300,38300,38300,38300,0
20240327,174200,20603937750,38300,38300,38300,38300,0
20240327,174100,20603937750,38300,38300,38300,38300,0
20240327,174000,20603937750,38300,38300,38300,38300,0
20240327,173900,20603937750,38300,38300,38300,38300,0
20240327,173800,20603937750,38300,38300,38300,38300,0
20240327,173700,20603937750,38300,38300,38300,38300,0
20240327,173600,20603937750,38300,38300,38300,38300,0
20240327,173500,20603937750,38300,38300,38300,38300,5710
20240327,173400,20603937750,38300,38300,38300,38300,0
20240327,173300,20603937750,38300,38300,38300,38300,0
20240327,173200,20603937750,38300,38300,38300,38300,0
20240327,173100,20603937750,38300,38300,38300,38300,0
20240327,173000,20603937750,38300,38300,38300,38300,0
20240327,172900,20603937750,38300,38300,38300,38300,0
20240327,172800,20603937750,38300,38300,38300,38300,0
20240327,172700,20603937750,38300,38300,38300,38300,0
20240327,172600,20603937750,38300,38300,38300,38300,0
20240327,172500,20603937750,38300,38300,38300,38300,0
20240327,172400,20603937750,38300,38300,38300,38300,0
20240327,172300,20603937750,38300,38300,38300,38300,0
20240327,172200,20603937750,38300,38300,38300,38300,0
20240327,172100,20603937750,38300,38300,38300,38300,0
20240327,172000,20603937750,38300,38300,38300,38300,0
20240327,171900,20603937750,38300,38300,38300,38300,0
20240327,171800,20603937750,38300,38300,38300,38300,0
20240327,171700,20603937750,38300,38300,38300,38300,0
20240327,171600,20603937750,38300,38300,38300,38300,0
20240327,171500,20603937750,38300,38300,38300,38300,0
20240327,171400,20603937750,38300,38300,38300,38300,0
20240327,171300,20603937750,38300,38300,38300,38300,0
20240327,171200,20603937750,38300,38300,38300,38300,0
20240327,171100,20603937750,38300,38300,38300,38300,0
20240327,171000,20603937750,38300,38300,38300,38300,0
20240327,170900,20603937750,38300,38300,38300,38300,0
20240327,170800,20603937750,38300,38300,38300,38300,0
20240327,170700,20603937750,38300,38300,38300,38300,0
20240327,170600,20603937750,38300,38300,38300,38300,0
20240327,170500,20603937750,38300,38300,38300,38300,5710
20240327,170400,20603937750,38300,38300,38300,38300,0
20240327,170300,20603937750,38300,38300,38300,38300,0
20240327,170200,20603937750,38300,38300,38300,38300,0
20240327,170100,20603937750,38300,38300,38300,38300,0
20240327,170000,20603937750,38300,38300,38300,38300,0
20240327,165900,20603937750,38300,38300,38300,38300,0
20240327,165800,20603937750,38300,38300,38300,38300,0
20240327,165700,20603937750,38300,38300,38300,38300,0
20240327,165600,20603937750,38300,38300,38300,38300,0
20240327,165500,20603937750,38300,38300,38300,38300,0
20240327,165400,20603937750,38300,38300,38300,38300,0
20240327,165300,20603937750,38300,38300,38300,38300,0
20240327,165200,20603937750,38300,38300,38300,38300,0
20240327,165100,20603937750,38300,38300,38300,38300,0
20240327,165000,20603937750,38300,38300,38300,38300,0
20240327,164900,20603937750,38300,38300,38300,38300,0
20240327,164800,20603937750,38300,38300,38300,38300,0
20240327,164700,20603937750,38300,38300,38300,38300,0
20240327,164600,20603937750,38300,38300,38300,38300,0
20240327,164500,20603937750,38300,38300,38300,38300,0
20240327,164400,20603937750,38300,38300,38300,38300,0
20240327,164300,20603937750,38300,38300,38300,38300,0
20240327,164200,20603937750,38300,38300,38300,38300,0
20240327,164100,20603937750,38300,38300,38300,38300,0
20240327,164000,20603937750,38300,38300,38300,38300,0
20240327,163900,20603937750,38300,38300,38300,38300,0
20240327,163800,20603937750,38300,38300,38300,38300,0
20240327,163700,20603937750,38300,38300,38300,38300,0
20240327,163600,20603937750,38300,38300,38300,38300,0
20240327,163500,20603937750,38300,38300,38300,38300,5710
20240327,163400,20603937750,38300,38300,38300,38300,0
20240327,163300,20603937750,38300,38300,38300,38300,0
20240327,163200,20603937750,38300,38300,38300,38300,0
20240327,163100,20603937750,38300,38300,38300,38300,0
20240327,163000,20603937750,38300,38300,38300,38300,0
20240327,162900,20603937750,38300,38300,38300,38300,0
20240327,162800,20603937750,38300,38300,38300,38300,0
20240327,162700,20603937750,38300,38300,38300,38300,0
20240327,162600,20603937750,38300,38300,38300,38300,0
20240327,162500,20603937750,38300,38300,38300,38300,0
20240327,162400,20603937750,38300,38300,38300,38300,0
20240327,162300,20603937750,38300,38300,38300,38300,0
20240327,162200,20603937750,38300,38300,38300,38300,0
20240327,162100,20603937750,38300,38300,38300,38300,0
20240327,162000,20603937750,38300,38300,38300,38300,0
20240327,161900,20603937750,38300,38300,38300,38300,0
20240327,161800,20603937750,38300,38300,38300,38300,0
20240327,161700,20603937750,38300,38300,38300,38300,0
20240327,161600,20603937750,38300,38300,38300,38300,0
20240327,161500,20603937750,38300,38300,38300,38300,0
20240327,161400,20603937750,38300,38300,38300,38300,0
20240327,161300,20603937750,38300,38300,38300,38300,0
20240327,161200,20603937750,38300,38300,38300,38300,0
20240327,161100,20603937750,38300,38300,38300,38300,0
20240327,161000,20603937750,38300,38300,38300,38300,0
20240327,160900,20603937750,38300,38300,38300,38300,0
20240327,160800,20603937750,38300,38300,38300,38300,0
20240327,160700,20603937750,38300,38300,38300,38300,0
20240327,160600,20603937750,38300,38300,38300,38300,0
20240327,160500,20603937750,38300,38300,38300,38300,5710
20240327,160400,20603937750,38300,38300,38300,38300,0
20240327,160300,20603937750,38300,38300,38300,38300,0
20240327,160200,20603937750,38300,38300,38300,38300,0
20240327,160100,20603937750,38300,38300,38300,38300,0
20240327,160000,20603937750,38300,38300,38300,38300,0
20240327,155900,20603937750,38300,38300,38300,38300,0
20240327,155800,20603937750,38300,38300,38300,38300,0
20240327,155700,20603937750,38300,38300,38300,38300,0
20240327,155600,20603937750,38300,38300,38300,38300,0
20240327,155500,20603937750,38300,38300,38300,38300,0
20240327,155400,20603937750,38300,38300,38300,38300,0
20240327,155300,20603937750,38300,38300,38300,38300,0
20240327,155200,20603937750,38300,38300,38300,38300,0
20240327,155100,20603937750,38300,38300,38300,38300,0
20240327,155000,20603937750,38300,38300,38300,38300,0
20240327,154900,20603937750,38300,38300,38300,38300,0
20240327,154800,20603937750,38300,38300,38300,38300,0
20240327,154700,20603937750,38300,38300,38300,38300,0
20240327,154600,20603937750,38300,38300,38300,38300,0
20240327,154500,20603937750,38300,38300,38300,38300,0
20240327,154400,20603937750,38300,38300,38300,38300,0
20240327,154300,20603937750,38300,38300,38300,38300,0
20240327,154200,20603937750,38300,38300,38300,38300,0
20240327,154100,20603937750,38300,38300,38300,38300,0
20240327,154000,20603937750,38300,38300,38300,38300,0
20240327,153900,20603937750,38300,38300,38300,38300,0
20240327,153800,20603937750,38300,38300,38300,38300,0
20240327,153700,20603937750,38300,38300,38300,38300,0
20240327,153600,20603937750,38300,38300,38300,38300,0
20240327,153500,20603937750,38300,38300,38300,38300,5710
20240327,153400,20603937750,38300,38300,38300,38300,0
20240327,153300,20603937750,38300,38300,38300,38300,0
20240327,153200,20603937750,38300,38300,38300,38300,0
20240327,153100,20603937750,38300,38300,38300,38300,0
20240327,153000,20603937750,38300,38300,38300,38300,5710
20240327,152900,20385244750,38500,38500,38500,38500,0
20240327,152800,20385244750,38500,38500,38500,38500,0
20240327,152700,20385244750,38500,38500,38500,38500,0
20240327,152600,20385244750,38500,38500,38500,38500,0
20240327,152500,20385244750,38500,38500,38500,38500,0
20240327,152400,20385244750,38500,38500,38500,38500,0
20240327,152300,20385244750,38500,38500,38500,38500,0
20240327,152200,20385244750,38500,38500,38500,38500,0
20240327,152100,20385244750,38500,38500,38500,38500,0
20240327,152000,20385244750,38500,38500,38500,38500,0
20240327,151900,20385244750,38500,38500,38600,38450,3231
20240327,151800,20260703550,38500,38500,38550,38500,1012
20240327,151700,20221724400,38450,38450,38500,38400,1259
20240327,151600,20173286050,38450,38500,38500,38400,796
20240327,151500,20142676400,38500,38450,38500,38450,384
20240327,151400,20127906000,38450,38400,38450,38400,397
20240327,151300,20112646500,38450,38450,38450,38400,1260
20240327,151200,20064234850,38450,38500,38500,38400,541
20240327,151100,20043428300,38500,38500,38500,38450,218
20240327,151000,20035038700,38450,38500,38500,38400,1014
20240327,150900,19996039750,38500,38450,38500,38450,774
20240327,150800,19966240850,38500,38500,38500,38450,111
20240327,150700,19961968450,38500,38500,38500,38450,309
20240327,150600,19950072300,38500,38500,38500,38400,508
20240327,150500,19930539900,38500,38500,38500,38450,960
20240327,150400,19893607700,38450,38500,38500,38450,132
20240327,150300,19888526750,38450,38400,38500,38400,1669
20240327,150200,19824358700,38400,38300,38400,38300,1258
20240327,150100,19776121500,38300,38300,38350,38250,2021
20240327,150000,19698762200,38350,38350,38350,38300,365
20240327,145900,19684768250,38350,38300,38350,38250,618
20240327,145800,19661100350,38300,38350,38350,38200,1463
20240327,145700,19605121900,38350,38350,38350,38300,320
20240327,145600,19592857000,38300,38350,38350,38300,606
20240327,145500,19569632050,38350,38350,38350,38300,942
20240327,145400,19533544700,38350,38350,38350,38300,812
20240327,145300,19502436200,38350,38350,38400,38300,861
20240327,145200,19469434500,38350,38400,38400,38300,631
20240327,145100,19445232450,38400,38350,38400,38350,302
20240327,145000,19433645600,38300,38250,38400,38250,1986
20240327,144900,19357573850,38300,38250,38350,38250,532
20240327,144800,19337206150,38300,38300,38350,38300,947
20240327,144700,19300933100,38300,38350,38400,38300,1613
20240327,144600,19239082300,38350,38450,38450,38350,443
20240327,144500,19222074600,38450,38400,38450,38400,449
20240327,144400,19204822500,38450,38450,38450,38350,341
20240327,144300,19191725250,38450,38400,38450,38400,336
20240327,144200,19178816250,38450,38500,38500,38350,968
20240327,144100,19141628550,38450,38450,38550,38450,810
20240327,144000,19110451550,38450,38500,38550,38400,270
20240327,143900,19100058650,38500,38400,38500,38300,1683
20240327,143800,19035462750,38350,38450,38500,38350,2905
20240327,143700,18923880450,38400,38600,38650,38400,1850
20240327,143600,18852662550,38600,38600,38650,38550,642
20240327,143500,18827886200,38600,38600,38650,38550,1296
20240327,143400,18777862450,38600,38650,38650,38600,587
20240327,143300,18755201700,38600,38800,38800,38600,2923
20240327,143200,18642129550,38750,38800,38800,38750,723
20240327,143100,18614085550,38800,38500,38800,38500,3783
20240327,143000,18467560050,38550,38600,38600,38500,1132
20240327,142900,18423908500,38650,38650,38650,38600,3151
20240327,142800,18302238650,38700,38700,38700,38600,389
20240327,142700,18287186700,38650,38650,38750,38600,671
20240327,142600,18261214900,38600,38750,38750,38600,1902
20240327,142500,18187753200,38750,38750,38800,38650,2166
20240327,142400,18103899850,38750,38750,38850,38700,6109
20240327,142300,17866889750,38750,38650,38750,38650,2562
20240327,142200,17767649700,38700,38650,38700,38650,230
20240327,142100,17758758650,38650,38650,38700,38650,1743
20240327,142000,17691336950,38700,38650,38700,38650,472
20240327,141900,17673089800,38650,38650,38650,38600,401
20240327,141800,17657593000,38650,38700,38700,38600,2416
20240327,141700,17564210200,38700,38700,38750,38650,969
20240327,141600,17526713700,38650,38700,38700,38650,1887
20240327,141500,17453740550,38650,38600,38700,38600,2753
20240327,141400,17347396850,38550,38500,38550,38500,809
20240327,141300,17316216550,38550,38450,38550,38450,495
20240327,141200,17297151700,38500,38500,38550,38450,2483
20240327,141100,17201532700,38500,38500,38500,38500,212
20240327,141000,17193370700,38450,38500,38550,38450,291
20240327,140900,17182169000,38500,38500,38500,38450,761
20240327,140800,17152871450,38500,38450,38500,38450,1601
20240327,140700,17091311750,38450,38450,38500,38400,1172
20240327,140600,17046253500,38500,38550,38550,38450,1128
20240327,140500,17002827650,38500,38550,38550,38500,137
20240327,140400,16997547050,38550,38550,38550,38500,97
20240327,140300,16993807900,38500,38550,38550,38500,1010
20240327,140200,16954895250,38500,38450,38500,38400,1920
20240327,140100,16881017750,38450,38500,38500,38400,314
20240327,140000,16868943650,38500,38500,38500,38400,1712
20240327,135900,16803080800,38450,38500,38500,38450,328
20240327,135800,16790455100,38500,38450,38500,38450,1367
20240327,135700,16737860800,38400,38400,38450,38400,855
20240327,135600,16704998850,38450,38450,38450,38450,183
20240327,135500,16697962500,38450,38400,38450,38350,429
20240327,135400,16681491150,38400,38350,38400,38350,1083
20240327,135300,16639917100,38300,38300,38400,38250,368
20240327,135200,16625820900,38400,38450,38450,38300,2205
20240327,135100,16541264100,38400,38450,38450,38400,292
20240327,135000,16530040600,38400,38550,38550,38400,3019
20240327,134900,16414007450,38550,38550,38550,38450,305
20240327,134800,16402259950,38550,38500,38600,38500,2529
20240327,134700,16304777800,38500,38500,38550,38450,786
20240327,134600,16274519600,38500,38500,38500,38450,1998
20240327,134500,16197600000,38500,38500,38550,38450,1449
20240327,134400,16141812400,38500,38450,38500,38400,2216
20240327,134300,16056562400,38450,38400,38450,38350,656
20240327,134200,16031373800,38450,38400,38500,38400,1431
20240327,134100,15976381100,38400,38350,38500,38350,3172
20240327,134000,15854548150,38350,38300,38400,38300,428
20240327,133900,15838138200,38300,38350,38450,38300,2180
20240327,133800,15754545200,38350,38450,38500,38250,4736
20240327,133700,15572715600,38450,38450,38500,38400,1640
20240327,133600,15509639800,38500,38550,38600,38450,2619
20240327,133500,15408804700,38550,38650,38650,38550,2277
20240327,133400,15320862700,38650,38600,38700,38500,3905
20240327,133300,15170058500,38600,38400,38650,38400,2832
20240327,133200,15060711600,38450,38750,38800,38400,7164
20240327,133100,14784246000,38750,38500,38750,38350,8572
20240327,133000,14453331300,38500,38500,38600,38450,5841
20240327,132900,14228414050,38500,38400,38500,38400,4845
20240327,132800,14042049800,38450,38350,38450,38350,3408
20240327,132700,13911124950,38350,38350,38400,38300,1675
20240327,132600,13846880600,38300,38300,38350,38250,3597
20240327,132500,13709019850,38300,38250,38350,38250,1779
20240327,132400,13640888150,38300,38300,38350,38250,2193
20240327,132300,13556869550,38300,38300,38350,38250,2022
20240327,132200,13479395150,38250,38200,38300,38200,3126
20240327,132100,13359817400,38150,38200,38250,38150,1754
20240327,132000,13292810300,38150,38150,38200,38100,2237
20240327,131900,13207443050,38100,38050,38100,38050,1778
20240327,131800,13139713650,38050,38050,38100,38000,403
20240327,131700,13124387100,38050,38050,38050,38000,626
20240327,131600,13100573900,38050,38000,38050,37950,591
20240327,131500,13078124450,38000,38000,38000,37950,214
20240327,131400,13069995500,38000,38000,38050,38000,833
20240327,131300,13038338650,38000,37950,38000,37900,628
20240327,131200,13014484450,38000,37900,38000,37900,177
20240327,131100,13007770350,37900,38000,38000,37900,378
20240327,131000,12993426600,38000,37950,38000,37850,1206
20240327,130900,12947710750,37950,38000,38000,37950,360
20240327,130800,12934041650,38000,38000,38050,38000,790
20240327,130700,12904018250,38100,38050,38100,38050,536
20240327,130600,12883621200,38050,38100,38100,38050,642
20240327,130500,12859177500,38050,38050,38100,38000,1417
20240327,130400,12805199950,38050,38050,38050,38000,830
20240327,130300,12773619700,38050,38050,38100,38000,1008
20240327,130200,12735266700,38000,38050,38050,38000,2269
20240327,130100,12648934500,38000,38050,38050,38000,388
20240327,130000,12634174400,38050,38000,38050,38000,545
20240327,125900,12613444850,38000,37850,38000,37850,2492
20240327,125800,12518847950,37900,37900,37950,37900,596
20240327,125700,12496257500,37900,37950,37950,37900,392
20240327,125600,12481399350,37900,37900,37950,37850,746
20240327,125500,12453124100,37900,37900,37900,37850,326
20240327,125400,12440771250,37850,37850,37900,37850,164
20240327,125300,12434562550,37850,37950,37950,37850,549
20240327,125200,12413747450,37950,37950,37950,37900,499
20240327,125100,12394824100,37950,37900,37950,37900,367
20240327,125000,12380905750,37900,37950,37950,37900,270
20240327,124900,12370662600,37950,37900,37950,37900,291
20240327,124800,12359626700,37950,37900,38000,37900,564
20240327,124700,12338229650,37900,37900,38000,37850,458
20240327,124600,12320845450,37950,37950,38000,37850,862
20240327,124500,12288179550,37900,38000,38000,37900,2045
20240327,124400,12210594350,38050,38000,38050,37950,775
20240327,124300,12181139900,38050,37950,38050,37950,1478
20240327,124200,12124975350,38000,37950,38000,37950,511
20240327,124100,12105567750,37950,37900,38000,37900,487
20240327,124000,12087087150,37950,37900,37950,37900,1059
20240327,123900,12046900550,37950,37950,37950,37900,146
20240327,123800,12041363450,37950,37950,37950,37900,196
20240327,123700,12033925500,37900,37950,37950,37900,677
20240327,123600,12008256600,37950,37900,37950,37850,497
20240327,123500,11989423200,37900,37750,37900,37750,2435
20240327,123400,11897244550,37750,37800,37800,37750,624
20240327,123300,11873659200,37850,37850,37850,37800,311
20240327,123200,11861897200,37850,37800,37850,37800,837
20240327,123100,11830226750,37850,37850,37850,37800,519
20240327,123000,11810587300,37850,37800,37850,37800,255
20240327,122900,11800944350,37800,37800,37800,37750,228
20240327,122800,11792328350,37750,37700,37750,37700,328
20240327,122700,11779948250,37650,37750,37750,37650,172
20240327,122600,11773466500,37750,37600,37750,37600,580
20240327,122500,11751630600,37600,37600,37650,37600,632
20240327,122400,11727866550,37600,37600,37750,37600,748
20240327,122300,11699724250,37600,37800,37800,37600,2400
20240327,122200,11609228950,37800,37800,37800,37750,271
20240327,122100,11598985200,37800,37800,37800,37750,420
20240327,122000,11583118450,37800,37750,37800,37750,298
20240327,121900,11571863400,37750,37800,37800,37750,155
20240327,121800,11566010350,37800,37750,37800,37750,132
20240327,121700,11561021850,37750,37800,37800,37700,260
20240327,121600,11551205100,37750,37750,37750,37700,208
20240327,121500,11543356250,37750,37750,37750,37700,225
20240327,121400,11534864650,37700,37750,37750,37700,418
20240327,121300,11519101750,37700,37750,37800,37700,303
20240327,121200,11507668550,37750,37800,37800,37700,565
20240327,121100,11486359500,37800,37800,37850,37750,412
20240327,121000,11470789000,37800,37750,37800,37750,422
20240327,120900,11454858100,37700,37700,37750,37700,84
20240327,120800,11451687300,37700,37700,37750,37700,283
20240327,120700,11441018050,37700,37850,37850,37700,530
20240327,120600,11420995600,37900,37800,37900,37750,694
20240327,120500,11394785150,37800,37850,37900,37750,483
20240327,120400,11376509950,37800,37800,37850,37750,321
20240327,120300,11364380300,37800,37850,37850,37800,271
20240327,120200,11354134850,37850,37750,37850,37700,345
20240327,120100,11341102000,37750,37750,37800,37700,533
20240327,120000,11320983200,37750,37800,37850,37750,390
20240327,115900,11306252550,37800,37850,37850,37800,194
20240327,115800,11298915250,37850,37750,37850,37750,683
20240327,115700,11273119500,37800,37850,37850,37800,737
20240327,115600,11245246150,37850,37850,37900,37800,871
20240327,115500,11212281200,37850,37850,37900,37800,547
20240327,115400,11191573200,37850,37800,37900,37800,492
20240327,115300,11172954750,37850,37850,37900,37800,404
20240327,115200,11157660900,37850,37800,37850,37650,2057
20240327,115100,11079920350,37800,37800,37850,37700,722
20240327,115000,11052632800,37800,37750,37800,37650,2217
20240327,114900,10968970900,37800,37800,37850,37800,518
20240327,114800,10949387900,37800,37850,37950,37800,2951
20240327,114700,10837736100,37900,37750,37950,37700,12070
20240327,114600,10380866900,37750,37700,37750,37650,3278
20240327,114500,10257293100,37700,37700,37700,37650,808
20240327,114400,10226836000,37700,37650,37750,37550,1967
20240327,114300,10152672350,37650,37700,37700,37600,380
20240327,114200,10138370300,37700,37700,37700,37550,1140
20240327,114100,10095471800,37650,37700,37750,37650,252
20240327,114000,10085971150,37700,37550,37800,37550,3688
20240327,113900,9946764200,37600,37600,37650,37550,253
20240327,113800,9937248800,37600,37550,37650,37550,1794
20240327,113700,9869781500,37550,37600,37600,37550,996
20240327,113600,9832352700,37600,37600,37600,37550,178
20240327,113500,9825665750,37600,37500,37600,37500,625
20240327,113400,9802194350,37550,37450,37550,37450,1183
20240327,113300,9757837450,37500,37450,37500,37400,550
20240327,113200,9737245900,37450,37450,37450,37400,236
20240327,113100,9728412700,37400,37350,37400,37300,815
20240327,113000,9697951700,37350,37300,37350,37300,334
20240327,112900,9685488450,37350,37300,37350,37300,286
20240327,112800,9674819650,37300,37300,37300,37250,449
20240327,112700,9658092200,37250,37300,37300,37250,498
20240327,112600,9639540450,37300,37250,37350,37250,304
20240327,112500,9628204800,37250,37300,37300,37250,190
20240327,112400,9621125400,37300,37300,37300,37250,371
20240327,112300,9607295800,37350,37350,37350,37300,444
20240327,112200,9590729800,37350,37350,37350,37300,1099
20240327,112100,9549731200,37350,37350,37350,37300,504
20240327,112000,9530925150,37450,37450,37450,37350,1393
20240327,111900,9478886250,37450,37450,37450,37350,506
20240327,111800,9459956450,37450,37400,37450,37350,719
20240327,111700,9433050000,37400,37450,37450,37350,193
20240327,111600,9425829800,37450,37450,37450,37400,433
20240327,111500,9409621100,37450,37350,37450,37300,51
20240327,111400,9407714400,37350,37400,37450,37300,2023
20240327,111300,9332136450,37400,37350,37400,37350,1020
20240327,111200,9294036450,37400,37450,37450,37300,1547
20240327,111100,9236199850,37450,37450,37450,37400,233
20240327,111000,9227478150,37400,37450,37500,37400,550
20240327,110900,9206891100,37450,37500,37500,37450,549
20240327,110800,9186328900,37450,37550,37550,37450,918
20240327,110700,9151932600,37500,37500,37500,37450,380
20240327,110600,9137690600,37450,37500,37550,37450,343
20240327,110500,9124830450,37450,37450,37500,37400,1593
20240327,110400,9065149250,37450,37450,37500,37400,415
20240327,110300,9049602300,37450,37400,37450,37350,85
20240327,110200,9046423050,37400,37350,37400,37300,350
20240327,110100,9033356150,37350,37400,37450,37300,470
20240327,110000,9015782650,37450,37350,37450,37250,749
20240327,105900,8987860200,37300,37500,37550,37300,1651
20240327,105800,8926142200,37550,37500,37550,37450,648
20240327,105700,8901833900,37500,37400,37500,37400,212
20240327,105600,8893884850,37400,37400,37450,37350,971
20240327,105500,8857541800,37400,37400,37400,37350,115
20240327,105400,8853244150,37450,37400,37450,37250,672
20240327,105300,8828165250,37250,37300,37350,37250,612
20240327,105200,8805337150,37300,37200,37300,37200,206
20240327,105100,8797665700,37200,37300,37300,37200,1889
20240327,105000,8727299600,37300,37300,37350,37250,1587
20240327,104900,8668109750,37350,37400,37400,37300,315
20240327,104800,8656355550,37400,37400,37400,37300,194
20240327,104700,8649106150,37450,37400,37450,37400,621
20240327,104600,8625861400,37400,37350,37450,37300,3489
20240327,104500,8495523600,37350,37450,37500,37350,639
20240327,104400,8471611650,37450,37400,37500,37350,767
20240327,104300,8442915800,37400,37400,37500,37400,348
20240327,104200,8429886050,37450,37400,37500,37400,742
20240327,104100,8402130100,37450,37400,37550,37400,982
20240327,104000,8365338650,37450,37650,37650,37450,8970
20240327,103900,8028217600,37700,37800,37850,37600,4456
20240327,103800,7860316100,37750,37850,37900,37750,1207
20240327,103700,7814663550,37850,37800,37900,37750,1398
20240327,103600,7761773000,37800,37750,37850,37750,1429
20240327,103500,7707771400,37750,37800,37800,37700,1292
20240327,103400,7658997250,37750,37850,37900,37750,3642
20240327,103300,7521191500,37850,37800,37850,37750,2906
20240327,103200,7411349850,37750,37650,37800,37600,3227
20240327,103100,7289648950,37600,37500,37650,37500,3887
20240327,103000,7143633500,37500,37550,37550,37500,1120
20240327,102900,7101583300,37550,37550,37550,37500,1382
20240327,102800,7049699450,37550,37450,37550,37400,3308
20240327,102700,6925649350,37450,37400,37500,37300,3805
20240327,102600,6783112050,37400,37300,37450,37300,1525
20240327,102500,6726115050,37300,37300,37300,37200,609
20240327,102400,6703412950,37200,37200,37350,37200,1409
20240327,102300,6650934450,37300,37150,37300,37150,609
20240327,102200,6628250100,37200,37150,37200,37150,300
20240327,102100,6617092450,37200,37200,37250,37150,1355
20240327,102000,6566674050,37250,37250,37300,37200,1445
20240327,101900,6512850850,37300,37250,37300,37250,645
20240327,101800,6488802200,37250,37250,37400,37250,1276
20240327,101700,6441188800,37300,37400,37400,37250,2949
20240327,101600,6331104050,37400,37350,37400,37300,1579
20240327,101500,6272101550,37350,37250,37350,37250,984
20240327,101400,6235388950,37300,37300,37300,37250,414
20240327,101300,6219953000,37250,37250,37250,37200,601
20240327,101200,6197572200,37250,37300,37350,37200,1898
20240327,101100,6126864050,37300,37350,37400,37300,2124
20240327,101000,6047525650,37400,37250,37400,37200,1758
20240327,100900,5981957300,37200,37200,37250,37150,1432
20240327,100800,5928681000,37250,37150,37250,37100,2163
20240327,100700,5848234200,37100,37200,37250,37100,1768
20240327,100600,5782468800,37200,37250,37250,37150,336
20240327,100500,5769979100,37250,37150,37250,37100,488
20240327,100400,5751853900,37100,37250,37250,37100,1985
20240327,100300,5678008400,37200,37200,37250,37100,2515
20240327,100200,5584508700,37200,37300,37300,37200,613
20240327,100100,5561680800,37200,37200,37350,37150,8701
20240327,100000,5237372300,37200,37200,37250,37100,4585
20240327,095900,5066986550,37200,37150,37250,37100,3621
20240327,095800,4932379000,37150,36850,37200,36850,8695
20240327,095700,4610364200,36850,36700,36850,36700,1782
20240327,095600,4544822200,36700,36700,36750,36650,387
20240327,095500,4530618100,36700,36600,36750,36600,1238
20240327,095400,4485178850,36650,36650,36650,36550,395
20240327,095300,4470722050,36650,36650,36700,36550,4871
20240327,095200,4292408300,36750,36800,36800,36650,1356
20240327,095100,4242609950,36800,36550,36800,36550,1970
20240327,095000,4170414450,36600,36550,36600,36550,1468
20240327,094900,4116745800,36600,36600,36650,36550,1311
20240327,094800,4068782850,36600,36500,36650,36450,4568
20240327,094700,3901804950,36500,36550,36600,36450,3970
20240327,094600,3756782000,36600,36450,36600,36450,1180
20240327,094500,3713630000,36450,36450,36500,36400,616
20240327,094400,3691160750,36450,36400,36450,36350,2236
20240327,094300,3609717350,36400,36350,36400,36300,660
20240327,094200,3585737550,36400,36500,36500,36350,3387
20240327,094100,3462609250,36500,36350,36500,36350,30
20240327,094000,3461518450,36500,36300,36500,36300,64
20240327,093900,3459189400,36450,36300,36500,36300,724
20240327,093800,3432896400,36300,36300,36500,36250,2884
20240327,093700,3328200050,36250,36250,36350,36250,318
20240327,093600,3316670800,36250,36300,36350,36250,3161
20240327,093500,3202058550,36300,36300,36350,36250,152
20240327,093400,3196542050,36250,36300,36350,36250,716
20240327,093300,3170554200,36300,36450,36450,36300,847
20240327,093200,3139752550,36450,36550,36550,36450,3534
20240327,093100,3010755700,36550,36400,36650,36350,4084
20240327,093000,2861628150,36400,36250,36500,36250,2278
20240327,092900,2778561000,36300,36350,36350,36250,1795
20240327,092800,2713425050,36350,36400,36400,36300,68
20240327,092700,2710952900,36400,36300,36450,36300,825
20240327,092600,2680908750,36300,36350,36400,36300,649
20240327,092500,2657295900,36350,36300,36350,36200,2447
20240327,092400,2568584950,36250,36350,36400,36250,977
20240327,092300,2533106050,36300,36300,36400,36250,231
20240327,092200,2524720400,36300,36250,36400,36250,1383
20240327,092100,2474531000,36250,36500,36500,36250,2945
20240327,092000,2367375500,36450,36500,36500,36400,1931
20240327,091900,2296919600,36450,36350,36500,36350,2991
20240327,091800,2188016200,36300,36200,36400,36150,3360
20240327,091700,2066056400,36200,36150,36300,36000,5964
20240327,091600,1850911350,36100,36200,36350,36100,3350
20240327,091500,1729842800,36300,36100,36300,36100,1840
20240327,091400,1663239500,36150,36300,36300,36100,3654
20240327,091300,1531112650,36300,36150,36300,36150,2531
20240327,091200,1439468700,36150,36450,36450,36100,12299
20240327,091100,992738500,36500,36600,36700,36450,2751
20240327,091000,892248850,36600,36700,36750,36600,639
20240327,090900,868840000,36650,36800,36800,36650,1051
20240327,090800,830232050,36800,36600,36850,36500,1723
20240327,090700,767183600,36550,36600,36600,36500,1810
20240327,090600,701028250,36550,36550,36550,36500,2042
20240327,090500,626397200,36550,36550,36650,36550,908
20240327,090400,593183250,36600,36550,36650,36550,2977
20240327,090300,484271550,36550,36700,36750,36550,3067
20240327,090200,371907100,36700,36850,36900,36700,1135
20240327,090100,330172300,36950,36800,37000,36650,4034
20240327,090000,181764950,36800,36800,36900,36800,4746