KissMeData/003570/min/candle-20250321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,184100,6389781325,34100,34100,34100,34100,2539
20250321,184000,6389781325,34100,34100,34100,34100,0
20250321,183900,6389781325,34100,34100,34100,34100,0
20250321,183800,6389781325,34100,34100,34100,34100,0
20250321,183700,6389781325,34100,34100,34100,34100,0
20250321,183600,6389781325,34100,34100,34100,34100,0
20250321,183500,6389781325,34100,34100,34100,34100,0
20250321,183400,6389781325,34100,34100,34100,34100,0
20250321,183300,6389781325,34100,34100,34100,34100,0
20250321,183200,6389781325,34100,34100,34100,34100,0
20250321,183100,6389781325,34100,34100,34100,34100,0
20250321,183000,6389781325,34100,34100,34100,34100,0
20250321,182900,6389781325,34100,34100,34100,34100,0
20250321,182800,6389781325,34100,34100,34100,34100,0
20250321,182700,6389781325,34100,34100,34100,34100,0
20250321,182600,6389781325,34100,34100,34100,34100,0
20250321,182500,6389781325,34100,34100,34100,34100,0
20250321,182400,6389781325,34100,34100,34100,34100,0
20250321,182300,6389781325,34100,34100,34100,34100,0
20250321,182200,6389781325,34100,34100,34100,34100,0
20250321,182100,6389781325,34100,34100,34100,34100,0
20250321,182000,6389781325,34100,34100,34100,34100,0
20250321,181900,6389781325,34100,34100,34100,34100,0
20250321,181800,6389781325,34100,34100,34100,34100,0
20250321,181700,6389781325,34100,34100,34100,34100,0
20250321,181600,6389781325,34100,34100,34100,34100,0
20250321,181500,6389781325,34100,34100,34100,34100,0
20250321,181400,6389781325,34100,34100,34100,34100,0
20250321,181300,6389781325,34100,34100,34100,34100,0
20250321,181200,6389781325,34100,34100,34100,34100,0
20250321,181100,6389781325,34100,34100,34100,34100,2539
20250321,181000,6389781325,34100,34100,34100,34100,0
20250321,180900,6389781325,34100,34100,34100,34100,0
20250321,180800,6389781325,34100,34100,34100,34100,0
20250321,180700,6389781325,34100,34100,34100,34100,0
20250321,180600,6389781325,34100,34100,34100,34100,0
20250321,180500,6389781325,34100,34100,34100,34100,0
20250321,180400,6389781325,34100,34100,34100,34100,0
20250321,180300,6389781325,34100,34100,34100,34100,0
20250321,180200,6389781325,34100,34100,34100,34100,0
20250321,180100,6389781325,34100,34100,34100,34100,0
20250321,180000,6389781325,34100,34100,34100,34100,0
20250321,175900,6389781325,34100,34100,34100,34100,0
20250321,175800,6389781325,34100,34100,34100,34100,0
20250321,175700,6389781325,34100,34100,34100,34100,0
20250321,175600,6389781325,34100,34100,34100,34100,0
20250321,175500,6389781325,34100,34100,34100,34100,0
20250321,175400,6389781325,34100,34100,34100,34100,0
20250321,175300,6389781325,34100,34100,34100,34100,0
20250321,175200,6389781325,34100,34100,34100,34100,0
20250321,175100,6389781325,34100,34100,34100,34100,0
20250321,175000,6389781325,34100,34100,34100,34100,0
20250321,174900,6389781325,34100,34100,34100,34100,0
20250321,174800,6389781325,34100,34100,34100,34100,0
20250321,174700,6389781325,34100,34100,34100,34100,0
20250321,174600,6389781325,34100,34100,34100,34100,0
20250321,174500,6389781325,34100,34100,34100,34100,0
20250321,174400,6389781325,34100,34100,34100,34100,0
20250321,174300,6389781325,34100,34100,34100,34100,0
20250321,174200,6389781325,34100,34100,34100,34100,0
20250321,174100,6389781325,34100,34100,34100,34100,2539
20250321,174000,6389781325,34100,34100,34100,34100,0
20250321,173900,6389781325,34100,34100,34100,34100,0
20250321,173800,6389781325,34100,34100,34100,34100,0
20250321,173700,6389781325,34100,34100,34100,34100,0
20250321,173600,6389781325,34100,34100,34100,34100,0
20250321,173500,6389781325,34100,34100,34100,34100,0
20250321,173400,6389781325,34100,34100,34100,34100,0
20250321,173300,6389781325,34100,34100,34100,34100,0
20250321,173200,6389781325,34100,34100,34100,34100,0
20250321,173100,6389781325,34100,34100,34100,34100,0
20250321,173000,6389781325,34100,34100,34100,34100,0
20250321,172900,6389781325,34100,34100,34100,34100,0
20250321,172800,6389781325,34100,34100,34100,34100,0
20250321,172700,6389781325,34100,34100,34100,34100,0
20250321,172600,6389781325,34100,34100,34100,34100,0
20250321,172500,6389781325,34100,34100,34100,34100,0
20250321,172400,6389781325,34100,34100,34100,34100,0
20250321,172300,6389781325,34100,34100,34100,34100,0
20250321,172200,6389781325,34100,34100,34100,34100,0
20250321,172100,6389781325,34100,34100,34100,34100,0
20250321,172000,6389781325,34100,34100,34100,34100,0
20250321,171900,6389781325,34100,34100,34100,34100,0
20250321,171800,6389781325,34100,34100,34100,34100,0
20250321,171700,6389781325,34100,34100,34100,34100,0
20250321,171600,6389781325,34100,34100,34100,34100,0
20250321,171500,6389781325,34100,34100,34100,34100,0
20250321,171400,6389781325,34100,34100,34100,34100,0
20250321,171300,6389781325,34100,34100,34100,34100,0
20250321,171200,6389781325,34100,34100,34100,34100,0
20250321,171100,6389781325,34100,34100,34100,34100,2539
20250321,171000,6389781325,34100,34100,34100,34100,0
20250321,170900,6389781325,34100,34100,34100,34100,0
20250321,170800,6389781325,34100,34100,34100,34100,0
20250321,170700,6389781325,34100,34100,34100,34100,0
20250321,170600,6389781325,34100,34100,34100,34100,0
20250321,170500,6389781325,34100,34100,34100,34100,0
20250321,170400,6389781325,34100,34100,34100,34100,0
20250321,170300,6389781325,34100,34100,34100,34100,0
20250321,170200,6389781325,34100,34100,34100,34100,0
20250321,170100,6389781325,34100,34100,34100,34100,0
20250321,170000,6389781325,34100,34100,34100,34100,0
20250321,165900,6389781325,34100,34100,34100,34100,0
20250321,165800,6389781325,34100,34100,34100,34100,0
20250321,165700,6389781325,34100,34100,34100,34100,0
20250321,165600,6389781325,34100,34100,34100,34100,0
20250321,165500,6389781325,34100,34100,34100,34100,0
20250321,165400,6389781325,34100,34100,34100,34100,0
20250321,165300,6389781325,34100,34100,34100,34100,0
20250321,165200,6389781325,34100,34100,34100,34100,0
20250321,165100,6389781325,34100,34100,34100,34100,0
20250321,165000,6389781325,34100,34100,34100,34100,0
20250321,164900,6389781325,34100,34100,34100,34100,0
20250321,164800,6389781325,34100,34100,34100,34100,0
20250321,164700,6389781325,34100,34100,34100,34100,0
20250321,164600,6389781325,34100,34100,34100,34100,0
20250321,164500,6389781325,34100,34100,34100,34100,0
20250321,164400,6389781325,34100,34100,34100,34100,0
20250321,164300,6389781325,34100,34100,34100,34100,0
20250321,164200,6389781325,34100,34100,34100,34100,0
20250321,164100,6389781325,34100,34100,34100,34100,2539
20250321,164000,6389781325,34100,34100,34100,34100,0
20250321,163900,6389781325,34100,34100,34100,34100,0
20250321,163800,6389781325,34100,34100,34100,34100,0
20250321,163700,6389781325,34100,34100,34100,34100,0
20250321,163600,6389781325,34100,34100,34100,34100,0
20250321,163500,6389781325,34100,34100,34100,34100,0
20250321,163400,6389781325,34100,34100,34100,34100,0
20250321,163300,6389781325,34100,34100,34100,34100,0
20250321,163200,6389781325,34100,34100,34100,34100,0
20250321,163100,6389781325,34100,34100,34100,34100,0
20250321,163000,6389781325,34100,34100,34100,34100,0
20250321,162900,6389781325,34100,34100,34100,34100,0
20250321,162800,6389781325,34100,34100,34100,34100,0
20250321,162700,6389781325,34100,34100,34100,34100,0
20250321,162600,6389781325,34100,34100,34100,34100,0
20250321,162500,6389781325,34100,34100,34100,34100,0
20250321,162400,6389781325,34100,34100,34100,34100,0
20250321,162300,6389781325,34100,34100,34100,34100,0
20250321,162200,6389781325,34100,34100,34100,34100,0
20250321,162100,6389781325,34100,34100,34100,34100,0
20250321,162000,6389781325,34100,34100,34100,34100,0
20250321,161900,6389781325,34100,34100,34100,34100,0
20250321,161800,6389781325,34100,34100,34100,34100,0
20250321,161700,6389781325,34100,34100,34100,34100,0
20250321,161600,6389781325,34100,34100,34100,34100,0
20250321,161500,6389781325,34100,34100,34100,34100,0
20250321,161400,6389781325,34100,34100,34100,34100,0
20250321,161300,6389781325,34100,34100,34100,34100,0
20250321,161200,6389781325,34100,34100,34100,34100,0
20250321,161100,6389781325,34100,34100,34100,34100,2539
20250321,161000,6389781325,34100,34100,34100,34100,0
20250321,160900,6389781325,34100,34100,34100,34100,0
20250321,160800,6389781325,34100,34100,34100,34100,0
20250321,160700,6389781325,34100,34100,34100,34100,0
20250321,160600,6389781325,34100,34100,34100,34100,0
20250321,160500,6389781325,34100,34100,34100,34100,0
20250321,160400,6389781325,34100,34100,34100,34100,0
20250321,160300,6389781325,34100,34100,34100,34100,0
20250321,160200,6389781325,34100,34100,34100,34100,0
20250321,160100,6389781325,34100,34100,34100,34100,0
20250321,160000,6389781325,34100,34100,34100,34100,0
20250321,155900,6389781325,34100,34100,34100,34100,0
20250321,155800,6389781325,34100,34100,34100,34100,0
20250321,155700,6389781325,34100,34100,34100,34100,0
20250321,155600,6389781325,34100,34100,34100,34100,0
20250321,155500,6389781325,34100,34100,34100,34100,0
20250321,155400,6389781325,34100,34100,34100,34100,0
20250321,155300,6389781325,34100,34100,34100,34100,0
20250321,155200,6389781325,34100,34100,34100,34100,0
20250321,155100,6389781325,34100,34100,34100,34100,0
20250321,155000,6389781325,34100,34100,34100,34100,0
20250321,154900,6389781325,34100,34100,34100,34100,0
20250321,154800,6389781325,34100,34100,34100,34100,0
20250321,154700,6389781325,34100,34100,34100,34100,0
20250321,154600,6389781325,34100,34100,34100,34100,0
20250321,154500,6389781325,34100,34100,34100,34100,0
20250321,154400,6389781325,34100,34100,34100,34100,0
20250321,154300,6389781325,34100,34100,34100,34100,0
20250321,154200,6389781325,34100,34100,34100,34100,0
20250321,154100,6389781325,34100,34100,34100,34100,2539
20250321,154000,6389781325,34100,34100,34100,34100,0
20250321,153900,6389781325,34100,34100,34100,34100,0
20250321,153800,6389781325,34100,34100,34100,34100,0
20250321,153700,6389781325,34100,34100,34100,34100,0
20250321,153600,6389781325,34100,34100,34100,34100,0
20250321,153500,6389781325,34100,34100,34100,34100,0
20250321,153400,6389781325,34100,34100,34100,34100,0
20250321,153300,6389781325,34100,34100,34100,34100,0
20250321,153200,6389781325,34100,34100,34100,34100,0
20250321,153100,6389781325,34100,34100,34100,34100,0
20250321,153000,6389781325,34100,34100,34100,34100,2539
20250321,152900,6303201425,33800,33800,33800,33800,0
20250321,152800,6303201425,33800,33800,33800,33800,0
20250321,152700,6303201425,33800,33800,33800,33800,0
20250321,152600,6303201425,33800,33800,33800,33800,0
20250321,152500,6303201425,33800,33800,33800,33800,0
20250321,152400,6303201425,33800,33800,33800,33800,0
20250321,152300,6303201425,33800,33800,33800,33800,0
20250321,152200,6303201425,33800,33800,33800,33800,0
20250321,152100,6303201425,33800,33800,33800,33800,0
20250321,152000,6303201425,33800,33800,33800,33800,0
20250321,151900,6303201425,33800,34100,34150,33800,614
20250321,151800,6282316075,34100,33950,34100,33900,931
20250321,151700,6250635125,34050,33950,34050,33950,622
20250321,151600,6229494675,33950,33950,34000,33950,353
20250321,151500,6217500075,33950,34050,34050,33950,519
20250321,151400,6199854975,33950,34000,34050,33900,293
20250321,151300,6189891025,34000,33950,34000,33900,579
20250321,151200,6170216175,33950,33950,34000,33900,506
20250321,151100,6153017125,34000,33900,34000,33900,399
20250321,151000,6139469375,33950,33950,34000,33950,654
20250321,150900,6117246375,33950,34100,34100,33950,425
20250321,150800,6102784225,34100,33900,34100,33900,224
20250321,150700,6095169725,34100,34050,34100,34000,407
20250321,150600,6081302625,34050,33950,34050,33950,479
20250321,150500,6065011475,33950,33900,34000,33900,312
20250321,150400,6054419075,34050,33900,34050,33900,383
20250321,150300,6041387675,33850,33950,34000,33850,329
20250321,150200,6030210975,33900,33850,33950,33850,278
20250321,150100,6020777375,33850,33900,33950,33850,382
20250321,150000,6007810375,33900,33900,33900,33900,401
20250321,145900,5994216475,33900,33850,33900,33850,106
20250321,145800,5990626025,33950,33900,34000,33900,188
20250321,145700,5984244175,33850,33900,34050,33850,579
20250321,145600,5964577475,33900,33950,33950,33900,193
20250321,145500,5958025825,33950,33900,33950,33900,93
20250321,145400,5954872125,33950,33950,33950,33900,446
20250321,145300,5939741225,33900,33850,33950,33850,41
20250321,145200,5938351625,33850,33900,34000,33850,763
20250321,145100,5912439175,33900,33900,33950,33850,343
20250321,145000,5900814275,33800,33750,33850,33750,77
20250321,144900,5898213275,33750,33850,33900,33750,230
20250321,144800,5890420075,33850,33850,33900,33800,164
20250321,144700,5884868025,33800,33800,33950,33800,181
20250321,144600,5878736825,33800,33850,33900,33800,227
20250321,144500,5871044225,33800,33750,33900,33750,84
20250321,144400,5868206675,33800,33750,33900,33750,128
20250321,144300,5863881775,33750,33700,33850,33700,293
20250321,144200,5853970825,33750,33850,33850,33700,47
20250321,144100,5852384325,33750,33800,33850,33750,348
20250321,144000,5840622175,33800,33750,33850,33750,100
20250321,143900,5837241975,33750,33800,33850,33750,201
20250321,143800,5830448375,33750,33800,33850,33750,193
20250321,143700,5823925775,33750,33750,33800,33750,72
20250321,143600,5821495375,33750,33750,33850,33750,230
20250321,143500,5813719275,33750,33750,33800,33750,241
20250321,143400,5805576775,33800,33800,33800,33750,221
20250321,143300,5798108175,33750,33800,33800,33750,96
20250321,143200,5794867925,33750,33750,33750,33700,68
20250321,143100,5792575475,33700,33700,33800,33700,203
20250321,143000,5785715425,33700,33750,33850,33700,275
20250321,142900,5776426125,33750,33750,33800,33750,77
20250321,142800,5773827125,33800,33750,33800,33750,212
20250321,142700,5766662625,33800,33800,33800,33700,79
20250321,142600,5763994375,33800,33850,33850,33700,222
20250321,142500,5756493225,33800,33750,33800,33700,293
20250321,142400,5746590225,33700,33700,33850,33700,85
20250321,142300,5743722575,33700,33750,33850,33700,317
20250321,142200,5733011075,33750,33700,33850,33700,98
20250321,142100,5729703375,33700,33750,33850,33700,51
20250321,142000,5727982325,33800,33800,33800,33750,415
20250321,141900,5713958675,33800,33750,33900,33750,192
20250321,141800,5707471725,33900,33750,33900,33750,243
20250321,141700,5699249125,33800,33850,33850,33750,232
20250321,141600,5691399925,33825,33800,33825,33800,545
20250321,141500,5672966250,33800,33800,33900,33800,500
20250321,141400,5656044450,33800,33750,33800,33750,81
20250321,141300,5653309600,33750,33850,33850,33750,271
20250321,141200,5644140450,33800,33750,33800,33750,84
20250321,141100,5641304400,33700,33750,33800,33700,290
20250321,141000,5631518600,33800,33850,33850,33800,315
20250321,140900,5620856800,33850,33800,33850,33750,878
20250321,140800,5591146000,33750,33750,33800,33750,541
20250321,140700,5572867950,33750,33650,33750,33650,174
20250321,140600,5567005150,33600,33650,33700,33600,19
20250321,140500,5566365950,33700,33700,33750,33700,207
20250321,140400,5559383450,33700,33750,33800,33700,403
20250321,140300,5545786450,33700,33750,33750,33700,34
20250321,140200,5544639750,33700,33700,33750,33700,218
20250321,140100,5537292000,33700,33650,33700,33550,111
20250321,140000,5533557200,33800,33800,33800,33750,226
20250321,135900,5525925200,33750,33650,33800,33650,209
20250321,135800,5518868950,33600,33650,33750,33600,144
20250321,135700,5514026150,33750,33650,33800,33650,369
20250321,135600,5501576500,33650,33650,33750,33600,66
20250321,135500,5499355200,33850,33700,33850,33650,114
20250321,135400,5495514250,33700,33650,33700,33650,329
20250321,135300,5484432900,33650,33650,33850,33600,221
20250321,135200,5476996550,33650,33750,33800,33650,375
20250321,135100,5464339450,33700,33700,33700,33700,63
20250321,135000,5462216350,33750,33800,33850,33750,291
20250321,134900,5452385800,33750,33700,33800,33700,85
20250321,134800,5449518950,33700,33700,33750,33650,145
20250321,134700,5444632700,33750,33850,33850,33750,56
20250321,134600,5442741300,33800,33750,33800,33750,329
20250321,134500,5431627900,33700,33700,33750,33700,111
20250321,134400,5427886750,33800,33800,33800,33750,309
20250321,134300,5417447350,33800,33750,33800,33700,165
20250321,134200,5411878925,33800,33800,33800,33750,164
20250321,134100,5406337175,33800,33800,33850,33800,238
20250321,134000,5398283325,33800,33750,33800,33750,103
20250321,133900,5394804975,33750,33850,33900,33750,383
20250321,133800,5381839275,33800,33750,33850,33750,65
20250321,133700,5379642275,33850,33800,33850,33750,63
20250321,133600,5377514025,33800,33850,33850,33750,218
20250321,133500,5370142275,33850,33800,33850,33750,290
20250321,133400,5360332325,33750,33850,33850,33750,67
20250321,133300,5358069925,33800,33750,33850,33750,372
20250321,133200,5345490075,33750,33800,33850,33750,103
20250321,133100,5342010075,33750,33800,33850,33750,99
20250321,133000,5338663275,33900,33850,33900,33750,427
20250321,132900,5324208025,33900,33850,33900,33850,46
20250321,132800,5322650525,33850,33900,33900,33850,321
20250321,132700,5311774625,33900,33900,33900,33750,98
20250321,132600,5308460125,33900,33900,33900,33800,203
20250321,132500,5301593975,33800,33750,33800,33750,208
20250321,132400,5294572275,33900,33750,33900,33750,103
20250321,132300,5291090275,33900,33850,33900,33750,479
20250321,132200,5274894275,33800,33750,33800,33750,79
20250321,132100,5272225225,33800,33800,33850,33750,260
20250321,132000,5263432925,33750,33850,33900,33750,238
20250321,131900,5255380875,33800,33800,33900,33800,69
20250321,131800,5253048175,33850,33900,33900,33800,142
20250321,131700,5248239325,33850,33800,33850,33800,363
20250321,131600,5235955125,33800,33900,33950,33800,151
20250321,131500,5230837275,33900,33850,33900,33850,90
20250321,131400,5227789425,33800,33800,33850,33800,311
20250321,131300,5217269675,33800,33800,33900,33800,382
20250321,131200,5204326575,33800,33800,33900,33800,444
20250321,131100,5189300775,33850,33850,33900,33800,97
20250321,131000,5186018125,33900,33900,33900,33850,351
20250321,130900,5174125625,33900,33850,33900,33800,85
20250321,130800,5171249325,33800,33800,33900,33800,87
20250321,130700,5168307225,33850,33800,33900,33800,395
20250321,130600,5154927625,33800,33800,33950,33800,96
20250321,130500,5151678525,34000,33950,34000,33850,446
20250321,130400,5136541275,33950,33850,33950,33850,65
20250321,130300,5134338125,33850,33900,33900,33850,112
20250321,130200,5130545675,33950,33950,34000,33950,374
20250321,130100,5117839125,33900,33900,33900,33850,46
20250321,130000,5116280625,33900,33950,33950,33900,151
20250321,125900,5111157775,33900,33850,33950,33850,316
20250321,125800,5100437875,34000,33950,34000,33900,41
20250321,125700,5099046075,33950,33950,34000,33950,277
20250321,125600,5089631875,33900,34000,34000,33850,245
20250321,125500,5081331975,34000,34000,34000,33850,386
20250321,125400,5068218725,33950,33900,33950,33900,66
20250321,125300,5065978275,33900,33900,33950,33900,116
20250321,125200,5062044525,33900,33900,33900,33900,83
20250321,125100,5059230825,33900,34000,34000,33900,424
20250321,125000,5044839275,34000,33950,34000,33825,255
20250321,124900,5036202025,34050,34000,34050,34000,322
20250321,124800,5025244225,34050,33950,34050,33950,190
20250321,124700,5018776725,33950,33950,34000,33950,203
20250321,124600,5011879975,33950,33850,33950,33850,138
20250321,124500,5007200325,33950,34000,34000,33850,90
20250321,124400,5004145375,34000,34050,34050,34000,329
20250321,124300,4992950125,34000,34000,34000,33850,150
20250321,124200,4987862525,34000,34000,34000,34000,23
20250321,124100,4987080525,34050,33950,34100,33950,384
20250321,124000,4974015275,33950,34000,34000,33850,133
20250321,123900,4969498475,34000,33900,34000,33900,173
20250321,123800,4963627575,33900,33900,33900,33800,188
20250321,123700,4957262125,33850,33950,33950,33850,264
20250321,123600,4948308925,34000,34000,34000,33950,309
20250321,123500,4937808275,34050,33950,34050,33950,249
20250321,123400,4929344925,33950,34050,34050,33950,352
20250321,123300,4917375375,34050,33950,34050,33950,310
20250321,123200,4906823475,33950,34000,34000,33950,114
20250321,123100,4902952125,34000,34050,34100,34000,433
20250321,123000,4888200625,34150,34100,34150,34000,60
20250321,122900,4886155325,34050,34100,34200,34050,164
20250321,122800,4880562375,34150,34050,34150,34050,319
20250321,122700,4869676875,34050,34100,34100,34000,393
20250321,122600,4856295875,34150,34100,34150,34000,116
20250321,122500,4852342425,34150,34050,34150,34050,424
20250321,122400,4837878475,34050,34150,34150,34050,69
20250321,122300,4835523925,34100,34100,34150,34100,315
20250321,122200,4824782325,34050,34100,34100,34050,346
20250321,122100,4812986575,34050,34100,34100,34050,109
20250321,122000,4809272125,34050,33950,34100,33950,190
20250321,121900,4802807125,34100,33950,34100,33950,67
20250321,121800,4800529725,34050,33950,34050,33950,356
20250321,121700,4788412725,33950,33950,33950,33900,207
20250321,121600,4781386525,33900,33900,33900,33900,101
20250321,121500,4777962625,33900,33850,33950,33850,247
20250321,121400,4769582875,33850,33900,33950,33850,58
20250321,121300,4767617175,33900,34050,34050,33900,292
20250321,121200,4757687025,34050,34050,34100,33950,364
20250321,121100,4745299975,34050,34050,34100,34050,122
20250321,121000,4741141325,34100,34100,34100,34000,157
20250321,120900,4735797625,34100,34000,34100,33900,248
20250321,120800,4727364675,34000,33850,34050,33850,284
20250321,120700,4717700875,33900,33950,34050,33850,468
20250321,120600,4701787175,33900,33900,33900,33900,73
20250321,120500,4699312475,33900,34000,34000,33900,489
20250321,120400,4682699125,33950,33950,34000,33900,93
20250321,120300,4679542125,33900,33950,34000,33900,97
20250321,120200,4676250725,34050,33950,34050,33950,543
20250321,120100,4657768725,33950,33950,33950,33950,81
20250321,120000,4655018775,34050,33950,34050,33950,123
20250321,115900,4650835475,34050,33900,34050,33900,775
20250321,115800,4624466725,33900,33950,33950,33900,121
20250321,115700,4620364225,33950,33950,33950,33900,228
20250321,115600,4612625625,33900,33800,33900,33800,72
20250321,115500,4610188575,33800,33800,33850,33800,91
20250321,115400,4607112025,33800,33750,33850,33750,262
20250321,115300,4598248075,33800,33800,33800,33750,68
20250321,115200,4595950975,33800,33800,33800,33750,98
20250321,115100,4592640875,33700,33750,33750,33600,3408
20250321,115000,4477762025,33800,33850,33850,33800,272
20250321,114900,4468565975,33850,33900,33900,33850,261
20250321,114800,4459722525,33900,33800,33900,33800,681
20250321,114700,4436657775,33800,33900,33950,33800,464
20250321,114600,4420921625,33900,33800,33900,33800,486
20250321,114500,4404462375,33850,33800,33850,33800,107
20250321,114400,4400843025,33800,33850,33900,33800,224
20250321,114300,4393256325,33900,33900,33900,33850,308
20250321,114200,4382818775,33850,33900,33900,33800,211
20250321,114100,4375670225,33850,33800,33850,33800,350
20250321,114000,4363827275,33850,33900,33900,33800,446
20250321,113900,4348739325,33800,33900,33950,33800,419
20250321,113800,4334568225,33900,34000,34100,33900,1264
20250321,113700,4291586825,34000,34000,34000,34000,67
20250321,113600,4289308825,34000,34050,34100,34000,1067
20250321,113500,4252985275,34050,33950,34050,33950,2210
20250321,113400,4177849325,33950,33950,34000,33950,68
20250321,113300,4175539375,33950,33850,33950,33850,307
20250321,113200,4165126375,33850,33850,33900,33850,107
20250321,113100,4161501775,33900,33950,33950,33850,651
20250321,113000,4139415625,33950,33900,33950,33850,129
20250321,112900,4135044575,33900,33950,34000,33900,193
20250321,112800,4128493425,33950,33900,34000,33900,486
20250321,112700,4111995675,33900,33850,33900,33850,358
20250321,112600,4099862075,33850,33900,33900,33800,558
20250321,112500,4080969450,33900,33850,33950,33850,382
20250321,112400,4068013550,33850,33900,34000,33850,2428
20250321,112300,3985584700,33900,33750,33900,33750,294
20250321,112200,3975625700,33750,33750,33850,33750,230
20250321,112100,3967846650,33850,33850,33850,33800,359
20250321,112000,3955702950,33850,33850,33900,33750,472
20250321,111900,3939742350,33750,33800,33850,33750,95
20250321,111800,3936531550,33800,33900,33900,33750,283
20250321,111700,3926959500,33900,33850,33900,33750,680
20250321,111600,3903949250,33800,33750,33850,33750,596
20250321,111500,3883782050,33750,33600,33850,33500,1297
20250321,111400,3840025750,33600,33650,33650,33600,211
20250321,111300,3832935350,33650,33600,33650,33600,516
20250321,111200,3815585800,33550,33450,33550,33450,535
20250321,111100,3797645700,33450,33400,33500,33400,167
20250321,111000,3792063900,33400,33400,33450,33400,232
20250321,110900,3784305900,33350,33450,33500,33250,1155
20250321,110800,3745743200,33450,33400,33500,33350,299
20250321,110700,3735745400,33450,33250,33450,33250,166
20250321,110600,3730206400,33400,33350,33400,33300,53
20250321,110500,3728439050,33400,33300,33400,33300,460
20250321,110400,3713078150,33350,33050,33350,33050,293
20250321,110300,3703345800,33150,33150,33200,33100,1629
20250321,110200,3649389550,33150,33000,33200,32975,453
20250321,110100,3634417650,33125,33350,33350,33000,4080
20250321,110000,3498705900,33350,33500,33525,33350,2061
20250321,105900,3429733175,33500,33500,33525,33500,454
20250321,105800,3414514350,33500,33525,33525,33500,182
20250321,105700,3408414425,33525,33550,33550,33500,172
20250321,105600,3402650225,33500,33600,33650,33350,3174
20250321,105500,3296179625,33600,33600,33700,33550,762
20250321,105400,3270520825,33550,33400,33600,33400,2497
20250321,105300,3186892875,33350,33300,33400,33300,635
20250321,105200,3165696025,33300,33350,33400,33300,168
20250321,105100,3160094375,33350,33350,33350,33300,96
20250321,105000,3156893925,33300,33350,33350,33300,288
20250321,104900,3147291475,33350,33400,33450,33350,182
20250321,104800,3141214525,33400,33300,33450,33300,661
20250321,104700,3119159200,33300,33300,33325,33300,205
20250321,104600,3112329600,33325,33350,33350,33300,769
20250321,104500,3086694275,33300,33400,33500,33300,1719
20250321,104400,3029161675,33400,33250,33450,33200,9543
20250321,104300,2710560525,33250,33250,33250,33250,176
20250321,104200,2704708525,33250,33150,33300,33150,192
20250321,104100,2698327975,33150,33300,33300,33150,45
20250321,104000,2696836075,33150,33300,33350,33150,515
20250321,103900,2679672800,33300,33350,33350,33100,333
20250321,103800,2668590750,33350,32950,33350,32950,1366
20250321,103700,2623194700,32950,32900,33150,32900,253
20250321,103600,2614847400,32800,32750,32900,32750,79
20250321,103500,2612257250,32750,32900,32950,32700,207
20250321,103400,2605457050,32900,32900,32900,32700,191
20250321,103300,2599186550,32550,32750,33000,32550,1519
20250321,103200,2549237550,32750,32800,32950,32750,872
20250321,103100,2520554200,32800,32800,32850,32750,152
20250321,103000,2515569500,32750,32850,32900,32750,172
20250321,102900,2509924100,32950,32850,32950,32850,28
20250321,102800,2509004100,32850,32800,32950,32700,465
20250321,102700,2493737150,32800,32850,32850,32750,54
20250321,102600,2491965850,32950,32650,32950,32650,759
20250321,102500,2467073225,32650,32600,32750,32600,107
20250321,102400,2463577725,32600,32750,32750,32600,120
20250321,102300,2459658075,32600,32650,32750,32600,81
20250321,102200,2457015425,32650,32600,32750,32600,200
20250321,102100,2450487475,32700,32650,32700,32550,352
20250321,102000,2438999675,32650,32600,32650,32500,141
20250321,101900,2434402375,32600,32600,32650,32550,100
20250321,101800,2431146425,32650,32600,32650,32600,71
20250321,101700,2428830675,32550,32600,32650,32550,251
20250321,101600,2420648875,32600,32600,32600,32600,57
20250321,101500,2418790675,32600,32650,32700,32550,156
20250321,101400,2413700825,32600,32600,32600,32550,138
20250321,101300,2409206275,32600,32500,32700,32400,897
20250321,101200,2380023875,32500,32475,32500,32450,256
20250321,101100,2371707875,32450,32450,32500,32450,393
20250321,101000,2358950825,32500,32625,32625,32450,1037
20250321,100900,2325238275,32600,32600,32600,32600,229
20250321,100800,2317772875,32600,32550,32650,32400,3617
20250321,100700,2200167175,32550,32550,32600,32550,76
20250321,100600,2197691625,32500,32600,32700,32500,274
20250321,100500,2188777325,32600,32600,32650,32600,145
20250321,100400,2184050075,32600,32500,32650,32500,451
20250321,100300,2169365925,32450,32600,32600,32450,328
20250321,100200,2158696625,32600,32450,32650,32450,770
20250321,100100,2133571525,32600,32600,32650,32450,64
20250321,100000,2131488875,32450,32600,32650,32450,110
20250321,095900,2127913025,32600,32525,32600,32500,365
20250321,095800,2116034125,32550,32550,32600,32500,275
20250321,095700,2107085675,32550,32600,32650,32550,546
20250321,095600,2089287175,32600,32550,32600,32550,132
20250321,095500,2084987225,32550,32500,32600,32500,137
20250321,095400,2080528525,32500,32500,32700,32475,2235
20250321,095300,2007785725,32500,32450,32550,32450,47
20250321,095200,2006258575,32400,32350,32550,32350,953
20250321,095100,1975359875,32350,32350,32400,32350,130
20250321,095000,1971153025,32400,32400,32450,32350,569
20250321,094900,1952721925,32400,32450,32450,32400,503
20250321,094800,1936422225,32400,32450,32450,32400,431
20250321,094700,1922437625,32500,32500,32550,32500,653
20250321,094600,1901213875,32500,32500,32550,32500,451
20250321,094500,1886552525,32500,32550,32550,32500,1675
20250321,094400,1832109225,32550,32450,32650,32450,1487
20250321,094300,1783777225,32450,32650,32650,32450,750
20250321,094200,1759404000,32650,32500,32650,32500,821
20250321,094100,1732684200,32550,32600,32600,32550,311
20250321,094000,1722557900,32550,32600,32600,32550,169
20250321,093900,1717048850,32600,32650,32650,32600,42
20250321,093800,1715679300,32650,32600,32650,32600,93
20250321,093700,1712646850,32600,32600,32650,32550,312
20250321,093600,1702483150,32550,32700,32700,32550,335
20250321,093500,1691561750,32700,32650,32750,32650,147
20250321,093400,1686761050,32650,32900,32900,32600,1307
20250321,093300,1643962350,32850,32900,32900,32800,318
20250321,093200,1633525150,32900,32850,32950,32850,113
20250321,093100,1629811900,32800,33250,33250,32800,1241
20250321,093000,1588749000,33250,33100,33350,33100,563
20250321,092900,1570035300,33350,33250,33400,33050,872
20250321,092800,1540987450,33050,33000,33350,33000,1062
20250321,092700,1505685350,32950,32900,32950,32750,289
20250321,092600,1496177950,32750,32900,33000,32700,826
20250321,092500,1469006800,32900,32800,32900,32700,269
20250321,092400,1460193050,32800,32700,32800,32700,111
20250321,092300,1456554750,32700,32800,32800,32650,433
20250321,092200,1442388300,32800,32850,32850,32800,30
20250321,092100,1441403400,33000,32900,33000,32750,110
20250321,092000,1437783600,32900,32750,32900,32750,62
20250321,091900,1435746950,32700,32900,32950,32700,1960
20250321,091800,1371272800,32900,33100,33200,32900,2308
20250321,091700,1295078900,33200,33200,33200,33100,1006
20250321,091600,1261680100,33150,33300,33300,33100,576
20250321,091500,1242576050,33300,33300,33300,33300,20
20250321,091400,1241910050,33350,33100,33400,33000,5991
20250321,091300,1042335350,33100,32700,33100,32700,2428
20250321,091200,962257350,32900,32900,32900,32750,679
20250321,091100,940019500,32700,32800,32900,32700,479
20250321,091000,924303350,32800,32800,32850,32550,439
20250321,090900,909960050,32800,32850,32900,32700,2212
20250321,090800,837272400,32850,32650,32850,32550,669
20250321,090700,815391800,32650,32500,32650,32500,241
20250321,090600,807547600,32600,32650,32650,32450,1792
20250321,090500,749130450,32650,32550,32650,32400,1871
20250321,090400,688200700,32550,32300,32550,32150,1769
20250321,090300,630821650,32400,32200,32400,32100,2421
20250321,090200,552914300,32200,32350,32450,32100,9239
20250321,090100,255095300,32400,32450,32550,32300,3132
20250321,090000,153537050,32450,32650,32900,32450,4710