KissMeData/437730/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,205000,19537582750,45350,45350,45350,45350,8943
20240328,204900,19537582750,45350,45350,45350,45350,0
20240328,204800,19537582750,45350,45350,45350,45350,0
20240328,204700,19537582750,45350,45350,45350,45350,0
20240328,204600,19537582750,45350,45350,45350,45350,0
20240328,204500,19537582750,45350,45350,45350,45350,0
20240328,204400,19537582750,45350,45350,45350,45350,0
20240328,204300,19537582750,45350,45350,45350,45350,0
20240328,204200,19537582750,45350,45350,45350,45350,0
20240328,204100,19537582750,45350,45350,45350,45350,0
20240328,204000,19537582750,45350,45350,45350,45350,0
20240328,203900,19537582750,45350,45350,45350,45350,0
20240328,203800,19537582750,45350,45350,45350,45350,0
20240328,203700,19537582750,45350,45350,45350,45350,0
20240328,203600,19537582750,45350,45350,45350,45350,0
20240328,203500,19537582750,45350,45350,45350,45350,0
20240328,203400,19537582750,45350,45350,45350,45350,0
20240328,203300,19537582750,45350,45350,45350,45350,0
20240328,203200,19537582750,45350,45350,45350,45350,0
20240328,203100,19537582750,45350,45350,45350,45350,0
20240328,203000,19537582750,45350,45350,45350,45350,0
20240328,202900,19537582750,45350,45350,45350,45350,0
20240328,202800,19537582750,45350,45350,45350,45350,0
20240328,202700,19537582750,45350,45350,45350,45350,0
20240328,202600,19537582750,45350,45350,45350,45350,0
20240328,202500,19537582750,45350,45350,45350,45350,0
20240328,202400,19537582750,45350,45350,45350,45350,0
20240328,202300,19537582750,45350,45350,45350,45350,0
20240328,202200,19537582750,45350,45350,45350,45350,0
20240328,202100,19537582750,45350,45350,45350,45350,0
20240328,202000,19537582750,45350,45350,45350,45350,8943
20240328,201900,19537582750,45350,45350,45350,45350,0
20240328,201800,19537582750,45350,45350,45350,45350,0
20240328,201700,19537582750,45350,45350,45350,45350,0
20240328,201600,19537582750,45350,45350,45350,45350,0
20240328,201500,19537582750,45350,45350,45350,45350,0
20240328,201400,19537582750,45350,45350,45350,45350,0
20240328,201300,19537582750,45350,45350,45350,45350,0
20240328,201200,19537582750,45350,45350,45350,45350,0
20240328,201100,19537582750,45350,45350,45350,45350,0
20240328,201000,19537582750,45350,45350,45350,45350,0
20240328,200900,19537582750,45350,45350,45350,45350,0
20240328,200800,19537582750,45350,45350,45350,45350,0
20240328,200700,19537582750,45350,45350,45350,45350,0
20240328,200600,19537582750,45350,45350,45350,45350,0
20240328,200500,19537582750,45350,45350,45350,45350,0
20240328,200400,19537582750,45350,45350,45350,45350,0
20240328,200300,19537582750,45350,45350,45350,45350,0
20240328,200200,19537582750,45350,45350,45350,45350,0
20240328,200100,19537582750,45350,45350,45350,45350,0
20240328,200000,19537582750,45350,45350,45350,45350,0
20240328,195900,19537582750,45350,45350,45350,45350,0
20240328,195800,19537582750,45350,45350,45350,45350,0
20240328,195700,19537582750,45350,45350,45350,45350,0
20240328,195600,19537582750,45350,45350,45350,45350,0
20240328,195500,19537582750,45350,45350,45350,45350,0
20240328,195400,19537582750,45350,45350,45350,45350,0
20240328,195300,19537582750,45350,45350,45350,45350,0
20240328,195200,19537582750,45350,45350,45350,45350,0
20240328,195100,19537582750,45350,45350,45350,45350,0
20240328,195000,19537582750,45350,45350,45350,45350,8943
20240328,194900,19537582750,45350,45350,45350,45350,0
20240328,194800,19537582750,45350,45350,45350,45350,0
20240328,194700,19537582750,45350,45350,45350,45350,0
20240328,194600,19537582750,45350,45350,45350,45350,0
20240328,194500,19537582750,45350,45350,45350,45350,0
20240328,194400,19537582750,45350,45350,45350,45350,0
20240328,194300,19537582750,45350,45350,45350,45350,0
20240328,194200,19537582750,45350,45350,45350,45350,0
20240328,194100,19537582750,45350,45350,45350,45350,0
20240328,194000,19537582750,45350,45350,45350,45350,0
20240328,193900,19537582750,45350,45350,45350,45350,0
20240328,193800,19537582750,45350,45350,45350,45350,0
20240328,193700,19537582750,45350,45350,45350,45350,0
20240328,193600,19537582750,45350,45350,45350,45350,0
20240328,193500,19537582750,45350,45350,45350,45350,0
20240328,193400,19537582750,45350,45350,45350,45350,0
20240328,193300,19537582750,45350,45350,45350,45350,0
20240328,193200,19537582750,45350,45350,45350,45350,0
20240328,193100,19537582750,45350,45350,45350,45350,0
20240328,193000,19537582750,45350,45350,45350,45350,0
20240328,192900,19537582750,45350,45350,45350,45350,0
20240328,192800,19537582750,45350,45350,45350,45350,0
20240328,192700,19537582750,45350,45350,45350,45350,0
20240328,192600,19537582750,45350,45350,45350,45350,0
20240328,192500,19537582750,45350,45350,45350,45350,0
20240328,192400,19537582750,45350,45350,45350,45350,0
20240328,192300,19537582750,45350,45350,45350,45350,0
20240328,192200,19537582750,45350,45350,45350,45350,0
20240328,192100,19537582750,45350,45350,45350,45350,0
20240328,192000,19537582750,45350,45350,45350,45350,8943
20240328,191900,19537582750,45350,45350,45350,45350,0
20240328,191800,19537582750,45350,45350,45350,45350,0
20240328,191700,19537582750,45350,45350,45350,45350,0
20240328,191600,19537582750,45350,45350,45350,45350,0
20240328,191500,19537582750,45350,45350,45350,45350,0
20240328,191400,19537582750,45350,45350,45350,45350,0
20240328,191300,19537582750,45350,45350,45350,45350,0
20240328,191200,19537582750,45350,45350,45350,45350,0
20240328,191100,19537582750,45350,45350,45350,45350,0
20240328,191000,19537582750,45350,45350,45350,45350,0
20240328,190900,19537582750,45350,45350,45350,45350,0
20240328,190800,19537582750,45350,45350,45350,45350,0
20240328,190700,19537582750,45350,45350,45350,45350,0
20240328,190600,19537582750,45350,45350,45350,45350,0
20240328,190500,19537582750,45350,45350,45350,45350,0
20240328,190400,19537582750,45350,45350,45350,45350,0
20240328,190300,19537582750,45350,45350,45350,45350,0
20240328,190200,19537582750,45350,45350,45350,45350,0
20240328,190100,19537582750,45350,45350,45350,45350,0
20240328,190000,19537582750,45350,45350,45350,45350,0
20240328,185900,19537582750,45350,45350,45350,45350,0
20240328,185800,19537582750,45350,45350,45350,45350,0
20240328,185700,19537582750,45350,45350,45350,45350,0
20240328,185600,19537582750,45350,45350,45350,45350,0
20240328,185500,19537582750,45350,45350,45350,45350,0
20240328,185400,19537582750,45350,45350,45350,45350,0
20240328,185300,19537582750,45350,45350,45350,45350,0
20240328,185200,19537582750,45350,45350,45350,45350,0
20240328,185100,19537582750,45350,45350,45350,45350,0
20240328,185000,19537582750,45350,45350,45350,45350,8943
20240328,184900,19537582750,45350,45350,45350,45350,0
20240328,184800,19537582750,45350,45350,45350,45350,0
20240328,184700,19537582750,45350,45350,45350,45350,0
20240328,184600,19537582750,45350,45350,45350,45350,0
20240328,184500,19537582750,45350,45350,45350,45350,0
20240328,184400,19537582750,45350,45350,45350,45350,0
20240328,184300,19537582750,45350,45350,45350,45350,0
20240328,184200,19537582750,45350,45350,45350,45350,0
20240328,184100,19537582750,45350,45350,45350,45350,0
20240328,184000,19537582750,45350,45350,45350,45350,0
20240328,183900,19537582750,45350,45350,45350,45350,0
20240328,183800,19537582750,45350,45350,45350,45350,0
20240328,183700,19537582750,45350,45350,45350,45350,0
20240328,183600,19537582750,45350,45350,45350,45350,0
20240328,183500,19537582750,45350,45350,45350,45350,0
20240328,183400,19537582750,45350,45350,45350,45350,0
20240328,183300,19537582750,45350,45350,45350,45350,0
20240328,183200,19537582750,45350,45350,45350,45350,0
20240328,183100,19537582750,45350,45350,45350,45350,0
20240328,183000,19537582750,45350,45350,45350,45350,0
20240328,182900,19537582750,45350,45350,45350,45350,0
20240328,182800,19537582750,45350,45350,45350,45350,0
20240328,182700,19537582750,45350,45350,45350,45350,0
20240328,182600,19537582750,45350,45350,45350,45350,0
20240328,182500,19537582750,45350,45350,45350,45350,0
20240328,182400,19537582750,45350,45350,45350,45350,0
20240328,182300,19537582750,45350,45350,45350,45350,0
20240328,182200,19537582750,45350,45350,45350,45350,0
20240328,182100,19537582750,45350,45350,45350,45350,0
20240328,182000,19537582750,45350,45350,45350,45350,8943
20240328,181900,19537582750,45350,45350,45350,45350,0
20240328,181800,19537582750,45350,45350,45350,45350,0
20240328,181700,19537582750,45350,45350,45350,45350,0
20240328,181600,19537582750,45350,45350,45350,45350,0
20240328,181500,19537582750,45350,45350,45350,45350,0
20240328,181400,19537582750,45350,45350,45350,45350,0
20240328,181300,19537582750,45350,45350,45350,45350,0
20240328,181200,19537582750,45350,45350,45350,45350,0
20240328,181100,19537582750,45350,45350,45350,45350,0
20240328,181000,19537582750,45350,45350,45350,45350,0
20240328,180900,19537582750,45350,45350,45350,45350,0
20240328,180800,19537582750,45350,45350,45350,45350,0
20240328,180700,19537582750,45350,45350,45350,45350,0
20240328,180600,19537582750,45350,45350,45350,45350,0
20240328,180500,19537582750,45350,45350,45350,45350,0
20240328,180400,19537582750,45350,45350,45350,45350,0
20240328,180300,19537582750,45350,45350,45350,45350,0
20240328,180200,19537582750,45350,45350,45350,45350,0
20240328,180100,19537582750,45350,45350,45350,45350,0
20240328,180000,19537582750,45350,45350,45350,45350,0
20240328,175900,19537582750,45350,45350,45350,45350,0
20240328,175800,19537582750,45350,45350,45350,45350,0
20240328,175700,19537582750,45350,45350,45350,45350,0
20240328,175600,19537582750,45350,45350,45350,45350,0
20240328,175500,19537582750,45350,45350,45350,45350,0
20240328,175400,19537582750,45350,45350,45350,45350,0
20240328,175300,19537582750,45350,45350,45350,45350,0
20240328,175200,19537582750,45350,45350,45350,45350,0
20240328,175100,19537582750,45350,45350,45350,45350,0
20240328,175000,19537582750,45350,45350,45350,45350,8943
20240328,174900,19537582750,45350,45350,45350,45350,0
20240328,174800,19537582750,45350,45350,45350,45350,0
20240328,174700,19537582750,45350,45350,45350,45350,0
20240328,174600,19537582750,45350,45350,45350,45350,0
20240328,174500,19537582750,45350,45350,45350,45350,0
20240328,174400,19537582750,45350,45350,45350,45350,0
20240328,174300,19537582750,45350,45350,45350,45350,0
20240328,174200,19537582750,45350,45350,45350,45350,0
20240328,174100,19537582750,45350,45350,45350,45350,0
20240328,174000,19537582750,45350,45350,45350,45350,0
20240328,173900,19537582750,45350,45350,45350,45350,0
20240328,173800,19537582750,45350,45350,45350,45350,0
20240328,173700,19537582750,45350,45350,45350,45350,0
20240328,173600,19537582750,45350,45350,45350,45350,0
20240328,173500,19537582750,45350,45350,45350,45350,0
20240328,173400,19537582750,45350,45350,45350,45350,0
20240328,173300,19537582750,45350,45350,45350,45350,0
20240328,173200,19537582750,45350,45350,45350,45350,0
20240328,173100,19537582750,45350,45350,45350,45350,0
20240328,173000,19537582750,45350,45350,45350,45350,0
20240328,172900,19537582750,45350,45350,45350,45350,0
20240328,172800,19537582750,45350,45350,45350,45350,0
20240328,172700,19537582750,45350,45350,45350,45350,0
20240328,172600,19537582750,45350,45350,45350,45350,0
20240328,172500,19537582750,45350,45350,45350,45350,0
20240328,172400,19537582750,45350,45350,45350,45350,0
20240328,172300,19537582750,45350,45350,45350,45350,0
20240328,172200,19537582750,45350,45350,45350,45350,0
20240328,172100,19537582750,45350,45350,45350,45350,0
20240328,172000,19537582750,45350,45350,45350,45350,8943
20240328,171900,19537582750,45350,45350,45350,45350,0
20240328,171800,19537582750,45350,45350,45350,45350,0
20240328,171700,19537582750,45350,45350,45350,45350,0
20240328,171600,19537582750,45350,45350,45350,45350,0
20240328,171500,19537582750,45350,45350,45350,45350,0
20240328,171400,19537582750,45350,45350,45350,45350,0
20240328,171300,19537582750,45350,45350,45350,45350,0
20240328,171200,19537582750,45350,45350,45350,45350,0
20240328,171100,19537582750,45350,45350,45350,45350,0
20240328,171000,19537582750,45350,45350,45350,45350,0
20240328,170900,19537582750,45350,45350,45350,45350,0
20240328,170800,19537582750,45350,45350,45350,45350,0
20240328,170700,19537582750,45350,45350,45350,45350,0
20240328,170600,19537582750,45350,45350,45350,45350,0
20240328,170500,19537582750,45350,45350,45350,45350,0
20240328,170400,19537582750,45350,45350,45350,45350,0
20240328,170300,19537582750,45350,45350,45350,45350,0
20240328,170200,19537582750,45350,45350,45350,45350,0
20240328,170100,19537582750,45350,45350,45350,45350,0
20240328,170000,19537582750,45350,45350,45350,45350,0
20240328,165900,19537582750,45350,45350,45350,45350,0
20240328,165800,19537582750,45350,45350,45350,45350,0
20240328,165700,19537582750,45350,45350,45350,45350,0
20240328,165600,19537582750,45350,45350,45350,45350,0
20240328,165500,19537582750,45350,45350,45350,45350,0
20240328,165400,19537582750,45350,45350,45350,45350,0
20240328,165300,19537582750,45350,45350,45350,45350,0
20240328,165200,19537582750,45350,45350,45350,45350,0
20240328,165100,19537582750,45350,45350,45350,45350,0
20240328,165000,19537582750,45350,45350,45350,45350,8943
20240328,164900,19537582750,45350,45350,45350,45350,0
20240328,164800,19537582750,45350,45350,45350,45350,0
20240328,164700,19537582750,45350,45350,45350,45350,0
20240328,164600,19537582750,45350,45350,45350,45350,0
20240328,164500,19537582750,45350,45350,45350,45350,0
20240328,164400,19537582750,45350,45350,45350,45350,0
20240328,164300,19537582750,45350,45350,45350,45350,0
20240328,164200,19537582750,45350,45350,45350,45350,0
20240328,164100,19537582750,45350,45350,45350,45350,0
20240328,164000,19537582750,45350,45350,45350,45350,0
20240328,163900,19537582750,45350,45350,45350,45350,0
20240328,163800,19537582750,45350,45350,45350,45350,0
20240328,163700,19537582750,45350,45350,45350,45350,0
20240328,163600,19537582750,45350,45350,45350,45350,0
20240328,163500,19537582750,45350,45350,45350,45350,0
20240328,163400,19537582750,45350,45350,45350,45350,0
20240328,163300,19537582750,45350,45350,45350,45350,0
20240328,163200,19537582750,45350,45350,45350,45350,0
20240328,163100,19537582750,45350,45350,45350,45350,0
20240328,163000,19537582750,45350,45350,45350,45350,0
20240328,162900,19537582750,45350,45350,45350,45350,0
20240328,162800,19537582750,45350,45350,45350,45350,0
20240328,162700,19537582750,45350,45350,45350,45350,0
20240328,162600,19537582750,45350,45350,45350,45350,0
20240328,162500,19537582750,45350,45350,45350,45350,0
20240328,162400,19537582750,45350,45350,45350,45350,0
20240328,162300,19537582750,45350,45350,45350,45350,0
20240328,162200,19537582750,45350,45350,45350,45350,0
20240328,162100,19537582750,45350,45350,45350,45350,0
20240328,162000,19537582750,45350,45350,45350,45350,8943
20240328,161900,19537582750,45350,45350,45350,45350,0
20240328,161800,19537582750,45350,45350,45350,45350,0
20240328,161700,19537582750,45350,45350,45350,45350,0
20240328,161600,19537582750,45350,45350,45350,45350,0
20240328,161500,19537582750,45350,45350,45350,45350,0
20240328,161400,19537582750,45350,45350,45350,45350,0
20240328,161300,19537582750,45350,45350,45350,45350,0
20240328,161200,19537582750,45350,45350,45350,45350,0
20240328,161100,19537582750,45350,45350,45350,45350,0
20240328,161000,19537582750,45350,45350,45350,45350,0
20240328,160900,19537582750,45350,45350,45350,45350,0
20240328,160800,19537582750,45350,45350,45350,45350,0
20240328,160700,19537582750,45350,45350,45350,45350,0
20240328,160600,19537582750,45350,45350,45350,45350,0
20240328,160500,19537582750,45350,45350,45350,45350,0
20240328,160400,19537582750,45350,45350,45350,45350,0
20240328,160300,19537582750,45350,45350,45350,45350,0
20240328,160200,19537582750,45350,45350,45350,45350,0
20240328,160100,19537582750,45350,45350,45350,45350,0
20240328,160000,19537582750,45350,45350,45350,45350,0
20240328,155900,19537582750,45350,45350,45350,45350,0
20240328,155800,19537582750,45350,45350,45350,45350,0
20240328,155700,19537582750,45350,45350,45350,45350,0
20240328,155600,19537582750,45350,45350,45350,45350,0
20240328,155500,19537582750,45350,45350,45350,45350,0
20240328,155400,19537582750,45350,45350,45350,45350,0
20240328,155300,19537582750,45350,45350,45350,45350,0
20240328,155200,19537582750,45350,45350,45350,45350,0
20240328,155100,19537582750,45350,45350,45350,45350,0
20240328,155000,19537582750,45350,45350,45350,45350,8943
20240328,154900,19537582750,45350,45350,45350,45350,0
20240328,154800,19537582750,45350,45350,45350,45350,0
20240328,154700,19537582750,45350,45350,45350,45350,0
20240328,154600,19537582750,45350,45350,45350,45350,0
20240328,154500,19537582750,45350,45350,45350,45350,0
20240328,154400,19537582750,45350,45350,45350,45350,0
20240328,154300,19537582750,45350,45350,45350,45350,0
20240328,154200,19537582750,45350,45350,45350,45350,0
20240328,154100,19537582750,45350,45350,45350,45350,0
20240328,154000,19537582750,45350,45350,45350,45350,0
20240328,153900,19537582750,45350,45350,45350,45350,0
20240328,153800,19537582750,45350,45350,45350,45350,0
20240328,153700,19537582750,45350,45350,45350,45350,0
20240328,153600,19537582750,45350,45350,45350,45350,0
20240328,153500,19537582750,45350,45350,45350,45350,0
20240328,153400,19537582750,45350,45350,45350,45350,0
20240328,153300,19537582750,45350,45350,45350,45350,0
20240328,153200,19537582750,45350,45350,45350,45350,0
20240328,153100,19537582750,45350,45350,45350,45350,0
20240328,153000,19537582750,45350,45350,45350,45350,8943
20240328,152900,19132017700,45400,45400,45400,45400,0
20240328,152800,19132017700,45400,45400,45400,45400,0
20240328,152700,19132017700,45400,45400,45400,45400,0
20240328,152600,19132017700,45400,45400,45400,45400,0
20240328,152500,19132017700,45400,45400,45400,45400,0
20240328,152400,19132017700,45400,45400,45400,45400,0
20240328,152300,19132017700,45400,45400,45400,45400,0
20240328,152200,19132017700,45400,45400,45400,45400,0
20240328,152100,19132017700,45400,45400,45400,45400,0
20240328,152000,19132017700,45400,45400,45400,45400,0
20240328,151900,19132017700,45400,45350,45450,45350,881
20240328,151800,19092025450,45400,45450,45500,45350,3433
20240328,151700,18936144600,45450,45450,45500,45450,496
20240328,151600,18913593400,45450,45600,45600,45450,1253
20240328,151500,18856591050,45600,45700,45700,45550,898
20240328,151400,18815624650,45700,45750,45750,45700,625
20240328,151300,18787050600,45750,45700,45750,45650,227
20240328,151200,18776676700,45650,45600,45700,45600,320
20240328,151100,18762059900,45700,45650,45700,45600,348
20240328,151000,18746174750,45650,45700,45750,45650,234
20240328,150900,18735481850,45700,45700,45700,45650,889
20240328,150800,18694865900,45700,45700,45700,45700,602
20240328,150700,18667354500,45700,45600,45700,45600,325
20240328,150600,18652510800,45600,45650,45650,45550,465
20240328,150500,18631295800,45650,45550,45650,45550,846
20240328,150400,18592680050,45550,45600,45650,45550,918
20240328,150300,18550819550,45550,45550,45600,45550,98
20240328,150200,18546355600,45550,45550,45550,45500,487
20240328,150100,18524173450,45500,45550,45550,45500,318
20240328,150000,18509692800,45550,45500,45550,45500,105
20240328,145900,18504915250,45500,45500,45500,45500,127
20240328,145800,18499136750,45500,45500,45500,45450,393
20240328,145700,18481257500,45500,45450,45500,45450,176
20240328,145600,18473258200,45450,45450,45450,45450,932
20240328,145500,18430898800,45450,45450,45450,45450,606
20240328,145400,18403356100,45450,45400,45450,45400,531
20240328,145300,18379237050,45400,45400,45450,45400,205
20240328,145200,18369926850,45400,45450,45450,45400,251
20240328,145100,18358530800,45400,45450,45450,45400,244
20240328,145000,18347449850,45450,45400,45450,45400,286
20240328,144900,18334464450,45400,45450,45450,45400,974
20240328,144800,18290234900,45450,45450,45450,45450,341
20240328,144700,18274736450,45450,45450,45500,45450,61
20240328,144600,18271963000,45450,45450,45450,45450,682
20240328,144500,18240966100,45450,45500,45500,45450,673
20240328,144400,18210344800,45500,45500,45500,45450,530
20240328,144300,18186239950,45450,45500,45500,45450,755
20240328,144200,18151899450,45500,45500,45550,45500,497
20240328,144100,18129285600,45500,45500,45550,45500,1015
20240328,144000,18083099650,45550,45550,45600,45550,1456
20240328,143900,18016777850,45600,45550,45600,45550,109
20240328,143800,18011812700,45550,45600,45600,45550,105
20240328,143700,18007029300,45600,45600,45600,45550,61
20240328,143600,18004248250,45550,45600,45600,45550,187
20240328,143500,17995721900,45600,45700,45700,45600,177
20240328,143400,17987649200,45700,45650,45700,45550,552
20240328,143300,17962492950,45600,45550,45600,45550,525
20240328,143200,17938576500,45550,45550,45550,45550,77
20240328,143100,17935069150,45550,45550,45550,45550,236
20240328,143000,17924319350,45550,45650,45700,45550,1403
20240328,142900,17860356900,45700,45850,45850,45700,1844
20240328,142800,17775926450,45850,45800,45850,45750,2087
20240328,142700,17680323100,45800,45650,45800,45650,917
20240328,142600,17638385300,45650,45600,45650,45600,733
20240328,142500,17604926750,45600,45550,45600,45550,444
20240328,142400,17584681500,45550,45500,45550,45450,314
20240328,142300,17570393350,45500,45450,45500,45450,129
20240328,142200,17564528650,45450,45450,45500,45450,826
20240328,142100,17526974150,45450,45500,45500,45450,365
20240328,142000,17510382450,45500,45450,45500,45450,506
20240328,141900,17487384700,45450,45500,45500,45450,381
20240328,141800,17470067650,45500,45450,45500,45400,214
20240328,141700,17460337450,45450,45450,45450,45450,169
20240328,141600,17452656400,45450,45400,45450,45400,238
20240328,141500,17441843400,45400,45400,45400,45400,118
20240328,141400,17436486200,45400,45400,45400,45400,18
20240328,141300,17435669000,45450,45450,45450,45400,200
20240328,141200,17426579300,45450,45400,45450,45350,324
20240328,141100,17411862350,45400,45400,45450,45400,258
20240328,141000,17400148150,45400,45400,45450,45400,824
20240328,140900,17362728550,45400,45400,45450,45400,309
20240328,140800,17348695950,45400,45450,45450,45400,120
20240328,140700,17343243300,45400,45400,45450,45400,630
20240328,140600,17314641200,45400,45400,45400,45400,509
20240328,140500,17291532600,45400,45400,45400,45400,386
20240328,140400,17274008200,45400,45400,45450,45400,146
20240328,140300,17267377550,45400,45350,45450,45350,410
20240328,140200,17248764350,45350,45400,45450,45350,1116
20240328,140100,17198126600,45400,45400,45400,45400,190
20240328,140000,17189500600,45400,45400,45400,45400,230
20240328,135900,17179058600,45400,45400,45400,45400,737
20240328,135800,17145598800,45400,45450,45450,45400,330
20240328,135700,17130605450,45450,45450,45450,45450,231
20240328,135600,17120106500,45450,45400,45450,45400,166
20240328,135500,17112562350,45400,45400,45400,45400,451
20240328,135400,17092086950,45400,45400,45400,45400,200
20240328,135300,17083006950,45400,45500,45500,45400,973
20240328,135200,17038806600,45500,45450,45500,45400,98
20240328,135100,17034353500,45400,45400,45400,45400,227
20240328,135000,17024047700,45400,45400,45400,45400,50
20240328,134900,17021777700,45450,45450,45450,45450,162
20240328,134800,17014414800,45450,45400,45450,45400,34
20240328,134700,17012870050,45450,45400,45450,45400,195
20240328,134600,17004010100,45400,45400,45500,45400,185
20240328,134500,16995609850,45550,45550,45550,45400,1331
20240328,134400,16935100500,45550,45550,45550,45550,53
20240328,134300,16932686350,45550,45550,45550,45550,66
20240328,134200,16929680050,45550,45550,45550,45550,157
20240328,134100,16922528700,45550,45550,45600,45550,235
20240328,134000,16911824400,45600,45550,45600,45550,31
20240328,133900,16910411800,45550,45550,45650,45550,107
20240328,133800,16905536350,45600,45600,45600,45550,122
20240328,133700,16899974300,45600,45550,45600,45550,135
20240328,133600,16893820300,45550,45600,45600,45550,9
20240328,133500,16893410050,45600,45550,45600,45500,530
20240328,133400,16869243500,45600,45450,45600,45450,20
20240328,133300,16868332250,45450,45600,45600,45450,94
20240328,133200,16864058150,45600,45500,45650,45500,186
20240328,133100,16855578950,45500,45450,45500,45450,114
20240328,133000,16850392000,45450,45500,45500,45450,432
20240328,132900,16830755800,45450,45450,45450,45450,76
20240328,132800,16827301600,45450,45450,45450,45350,213
20240328,132700,16817633200,45400,45400,45400,45350,1453
20240328,132600,16751723650,45400,45400,45400,45400,280
20240328,132500,16739011650,45400,45350,45400,45350,228
20240328,132400,16728671350,45400,45350,45400,45350,537
20240328,132300,16704295050,45350,45450,45450,45350,361
20240328,132200,16687906150,45400,45450,45450,45400,492
20240328,132100,16665569100,45400,45400,45400,45400,62
20240328,132000,16662754300,45450,45500,45500,45350,400
20240328,131900,16644591150,45500,45450,45500,45400,205
20240328,131800,16635282350,45450,45350,45500,45350,259
20240328,131700,16623526200,45350,45400,45400,45350,290
20240328,131600,16610373700,45450,45350,45450,45350,582
20240328,131500,16583950300,45400,45450,45450,45350,1251
20240328,131400,16527148350,45450,45500,45500,45450,1106
20240328,131300,16476880400,45500,45600,45650,45500,182
20240328,131200,16468591200,45650,45650,45650,45600,28
20240328,131100,16467313500,45650,45650,45650,45500,301
20240328,131000,16453600250,45650,45650,45650,45650,164
20240328,130900,16446113650,45650,45600,45650,45600,75
20240328,130800,16442690500,45650,45650,45650,45500,101
20240328,130700,16438085250,45600,45450,45600,45450,212
20240328,130600,16428430050,45450,45450,45450,45450,1
20240328,130500,16428384600,45450,45400,45450,45350,963
20240328,130400,16384687350,45350,45450,45450,45350,990
20240328,130300,16339732000,45450,45400,45450,45400,167
20240328,130200,16332150100,45400,45450,45450,45400,254
20240328,130100,16320618100,45450,45450,45450,45400,73
20240328,130000,16317300350,45450,45450,45500,45450,371
20240328,125900,16300436900,45450,45400,45450,45400,463
20240328,125800,16279407350,45400,45400,45450,45400,328
20240328,125700,16264516050,45400,45450,45450,45400,239
20240328,125600,16253664950,45450,45450,45500,45450,186
20240328,125500,16245211200,45450,45450,45450,45450,83
20240328,125400,16241438850,45450,45450,45450,45450,0
20240328,125300,16241438850,45450,45400,45600,45400,1206
20240328,125200,16186648350,45400,45500,45500,45400,1564
20240328,125100,16115542550,45500,45500,45550,45500,1413
20240328,125000,16051248300,45500,45550,45650,45500,201
20240328,124900,16042091000,45500,45550,45550,45500,620
20240328,124800,16013879850,45550,45550,45600,45550,869
20240328,124700,15974291650,45550,45550,45550,45550,81
20240328,124600,15970602100,45550,45600,45600,45550,707
20240328,124500,15938395950,45600,45550,45600,45550,37
20240328,124400,15936709800,45600,45550,45600,45550,406
20240328,124300,15918215850,45500,45550,45550,45500,572
20240328,124200,15892173850,45500,45550,45550,45500,566
20240328,124100,15866392600,45550,45650,45650,45550,242
20240328,124000,15855359050,45650,45700,45700,45650,236
20240328,123900,15844578750,45750,45800,45800,45750,62
20240328,123800,15841742000,45750,45750,45750,45750,72
20240328,123700,15838448000,45700,45800,45850,45700,503
20240328,123600,15815426650,45800,45900,45900,45800,373
20240328,123500,15798330650,45900,45850,45900,45850,121
20240328,123400,15792782050,45850,45800,45850,45800,1193
20240328,123300,15738117900,45750,45750,45800,45750,18
20240328,123200,15737294200,45750,45700,45800,45700,122
20240328,123100,15731715750,45700,45700,45700,45700,60
20240328,123000,15728973750,45750,45750,45750,45700,72
20240328,122900,15725682800,45700,45600,45700,45600,43
20240328,122800,15723719300,45600,45550,45600,45550,362
20240328,122700,15707226250,45550,45600,45650,45550,866
20240328,122600,15667763550,45600,45750,45750,45600,419
20240328,122500,15648627200,45700,45900,45900,45700,391
20240328,122400,15630709550,45900,45900,45900,45900,280
20240328,122300,15617857550,45900,45900,45950,45900,713
20240328,122200,15585113200,45850,45900,45900,45800,17
20240328,122100,15584333300,45900,45700,45950,45700,110
20240328,122000,15579285850,45700,45600,45700,45600,1006
20240328,121900,15533399700,45550,45550,45550,45550,244
20240328,121800,15522285500,45550,45600,45600,45550,337
20240328,121700,15506935050,45550,45550,45550,45550,423
20240328,121600,15487667400,45550,45600,45600,45550,968
20240328,121500,15443564950,45600,45650,45650,45600,137
20240328,121400,15437316500,45600,45600,45600,45600,37
20240328,121300,15435629300,45600,45650,45650,45600,236
20240328,121200,15424866050,45650,45600,45650,45600,83
20240328,121100,15421079850,45600,45600,45600,45550,397
20240328,121000,15402995500,45600,45550,45600,45550,21
20240328,120900,15402037950,45550,45550,45700,45550,321
20240328,120800,15387407750,45550,45600,45600,45550,715
20240328,120700,15354831750,45550,45650,45650,45550,1220
20240328,120600,15299201250,45650,45800,45900,45650,3429
20240328,120500,15142395550,45800,45850,45850,45800,34
20240328,120400,15140838300,45850,45800,45850,45800,105
20240328,120300,15136024300,45850,45900,45900,45850,183
20240328,120200,15127633600,45900,45850,45900,45850,379
20240328,120100,15110238700,45850,45800,45850,45800,293
20240328,120000,15096809750,45800,45850,45850,45800,309
20240328,115900,15082647300,45850,45900,45900,45850,293
20240328,115800,15069207500,45850,45900,45900,45850,324
20240328,115700,15054346250,45950,45850,46000,45850,156
20240328,115600,15047193350,45850,46000,46000,45850,671
20240328,115500,15016378450,45950,45950,46000,45950,40
20240328,115400,15014539850,46000,46100,46100,46000,289
20240328,115300,15001243850,46000,45900,46000,45900,162
20240328,115200,14993794650,46000,46000,46050,45900,416
20240328,115100,14974663600,46000,45950,46000,45950,878
20240328,115000,14934277950,45950,45950,46000,45950,83
20240328,114900,14930461350,45900,45900,46000,45900,62
20240328,114800,14927614650,46000,45900,46000,45900,344
20240328,114700,14911820750,45900,45900,45900,45900,0
20240328,114600,14911820750,45900,46000,46000,45850,23
20240328,114500,14910763000,46000,45900,46000,45850,345
20240328,114400,14894933300,45950,45850,45950,45850,150
20240328,114300,14888041250,45900,45850,45900,45850,675
20240328,114200,14857092450,45850,45850,45850,45850,279
20240328,114100,14844300300,45850,45900,45900,45850,238
20240328,114000,14833387350,45900,45900,45900,45900,21
20240328,113900,14832423450,45850,45850,45900,45850,104
20240328,113800,14827653550,45850,45900,45900,45850,83
20240328,113700,14823846100,45900,45950,45950,45900,42
20240328,113600,14821918250,45950,45900,45950,45900,277
20240328,113500,14809203850,45850,45850,45850,45800,105
20240328,113400,14804391100,45850,45800,45850,45800,171
20240328,113300,14796555400,45800,45850,45850,45800,99
20240328,113200,14792020950,45800,45800,45900,45800,212
20240328,113100,14782311100,45800,45800,45900,45800,61
20240328,113000,14779515950,45900,45800,45900,45800,58
20240328,112900,14776859100,45800,45950,45950,45800,117
20240328,112800,14771500200,45800,45850,45850,45800,154
20240328,112700,14764445950,45850,45850,45850,45850,325
20240328,112600,14749544700,45900,45850,45900,45850,41
20240328,112500,14747663550,45850,45900,46000,45850,267
20240328,112400,14735409550,46000,45850,46000,45850,129
20240328,112300,14729491550,45900,46050,46050,45900,927
20240328,112200,14686882250,46000,46050,46050,46000,199
20240328,112100,14677719300,46000,46100,46100,46000,404
20240328,112000,14659114300,46100,46150,46150,46050,265
20240328,111900,14646889300,46150,46200,46200,46150,406
20240328,111800,14628148000,46150,46300,46400,46000,2529
20240328,111700,14511053800,46300,45950,46300,45950,1671
20240328,111600,14433935250,45950,45950,45950,45950,144
20240328,111500,14427318450,45950,46000,46000,45950,197
20240328,111400,14418257200,46000,46000,46050,46000,568
20240328,111300,14392129100,46000,45850,46100,45800,499
20240328,111200,14369179250,45800,45800,46100,45750,1211
20240328,111100,14313596950,45800,45800,45800,45750,53
20240328,111000,14311169600,45800,45800,45800,45800,253
20240328,110900,14299582200,45800,45800,45800,45750,775
20240328,110800,14264088550,45800,45850,45900,45800,186
20240328,110700,14255567800,45800,45850,45900,45800,134
20240328,110600,14249426100,45900,45800,45900,45800,228
20240328,110500,14238970100,45800,45800,45900,45750,194
20240328,110400,14230081300,45700,45750,45800,45700,662
20240328,110300,14199814250,45800,45750,45800,45750,111
20240328,110200,14194730500,45800,45800,45800,45700,763
20240328,110100,14159824500,45800,45750,45850,45750,68
20240328,110000,14156708350,45700,45850,45850,45700,1031
20240328,105900,14109547400,45850,45900,45900,45850,362
20240328,105800,14092938550,45900,45950,46000,45900,487
20240328,105700,14070564900,45950,45950,46000,45950,198
20240328,105600,14061466500,45950,45950,46000,45900,414
20240328,105500,14042443600,45950,46050,46100,45950,1203
20240328,105400,13987048450,46050,45850,46050,45850,968
20240328,105300,13942567400,45850,45800,45850,45800,425
20240328,105200,13923087550,45850,45800,45850,45800,204
20240328,105100,13913741700,45900,45750,45900,45700,372
20240328,105000,13896710650,45750,45800,45850,45700,845
20240328,104900,13858068250,45850,45700,45850,45700,221
20240328,104800,13847950000,45700,45900,45900,45700,1378
20240328,104700,13784807150,45950,45950,46100,45800,2892
20240328,104600,13651900050,46000,45650,46050,45650,5046
20240328,104500,13420284600,45700,45400,45750,45400,655
20240328,104400,13390419200,45350,45350,45600,45350,1483
20240328,104300,13323079650,45350,45400,45400,45350,384
20240328,104200,13305659600,45350,45450,45450,45300,2347
20240328,104100,13199219550,45450,45450,45450,45400,459
20240328,104000,13178360050,45400,45350,45450,45350,116
20240328,103900,13173095150,45450,45500,45500,45350,902
20240328,103800,13132118750,45500,45500,45550,45500,465
20240328,103700,13110951950,45500,45500,45550,45500,669
20240328,103600,13080510500,45500,45400,45500,45400,807
20240328,103500,13043856300,45400,45350,45400,45300,1018
20240328,103400,12997703750,45300,45350,45350,45300,434
20240328,103300,12978040550,45300,45300,45400,45250,361
20240328,103200,12961700450,45300,45300,45300,45250,1925
20240328,103100,12874547200,45300,45350,45400,45300,1245
20240328,103000,12818143850,45300,45350,45350,45300,2127
20240328,102900,12721734350,45350,45400,45400,45350,978
20240328,102800,12677351300,45400,45450,45450,45400,871
20240328,102700,12637797150,45450,45450,45450,45450,468
20240328,102600,12616526550,45450,45450,45500,45450,208
20240328,102500,12607070450,45500,45500,45500,45450,178
20240328,102400,12598976450,45500,45500,45500,45450,781
20240328,102300,12563451200,45500,45500,45500,45450,100
20240328,102200,12558905500,45450,45450,45450,45450,88
20240328,102100,12554905900,45450,45450,45450,45400,487
20240328,102000,12532791400,45400,45500,45500,45400,681
20240328,101900,12501867100,45400,45350,45450,45350,1613
20240328,101800,12428657700,45350,45350,45400,45350,287
20240328,101700,12415642050,45350,45300,45400,45300,1316
20240328,101600,12355991800,45250,45350,45350,45250,2254
20240328,101500,12253878250,45350,45350,45450,45300,1757
20240328,101400,12174200400,45350,45400,45400,45350,1656
20240328,101300,12099051500,45400,45400,45450,45400,899
20240328,101200,12058228350,45400,45500,45500,45400,1598
20240328,101100,11985606950,45450,45400,45550,45400,423
20240328,101000,11966371300,45400,45350,45500,45300,2091
20240328,100900,11871563250,45300,45550,45600,45300,8288
20240328,100800,11495275350,45550,45550,45550,45500,711
20240328,100700,11462899050,45550,45600,45600,45550,1665
20240328,100600,11387049000,45600,45650,45700,45600,1245
20240328,100500,11330270500,45650,45650,45650,45600,886
20240328,100400,11289860550,45650,45600,45650,45550,1514
20240328,100300,11220828700,45600,45700,45700,45600,1340
20240328,100200,11159691300,45700,45700,45750,45650,1447
20240328,100100,11093573700,45750,45850,45850,45750,1356
20240328,100000,11031486000,45850,45900,45950,45850,1537
20240328,095900,10960950050,45900,45900,45950,45900,431
20240328,095800,10941163450,45900,45950,45950,45900,251
20240328,095700,10929631200,45950,45950,45950,45900,777
20240328,095600,10893934750,45950,45950,46000,45950,158
20240328,095500,10886673650,45950,45950,46000,45950,374
20240328,095400,10869487250,45950,46100,46100,45900,285
20240328,095300,10856391350,46100,46100,46100,45900,1038
20240328,095200,10808636800,46100,46100,46150,46050,839
20240328,095100,10769959150,46100,46200,46200,46100,822
20240328,095000,10732007150,46200,46200,46250,46200,290
20240328,094900,10718608150,46250,46100,46250,46100,560
20240328,094800,10692750850,46100,46100,46150,46100,710
20240328,094700,10660009550,46100,46150,46200,46100,994
20240328,094600,10614139700,46150,46150,46250,46100,1840
20240328,094500,10529218850,46100,45950,46200,45900,2443
20240328,094400,10416688850,45950,45750,45950,45750,1114
20240328,094300,10365644300,45750,45750,45750,45700,715
20240328,094200,10332936850,45750,45600,45750,45600,805
20240328,094100,10296184700,45600,45450,45650,45450,972
20240328,094000,10251943250,45500,45450,45500,45400,1767
20240328,093900,10171649500,45450,45600,45600,45450,1965
20240328,093800,10082228000,45600,45700,45700,45500,2651
20240328,093700,9961316800,45650,45450,45800,45400,2094
20240328,093600,9865865700,45450,45650,45650,45300,10038
20240328,093500,9409933500,45600,45950,45950,45600,3715
20240328,093400,9239795100,45950,46050,46100,45950,1967
20240328,093300,9149321550,46050,46050,46100,46000,1122
20240328,093200,9097655000,46050,46100,46100,46000,3071
20240328,093100,8956256450,46050,46150,46150,46000,6474
20240328,093000,8658226000,46150,46200,46200,46150,822
20240328,092900,8620281850,46150,46150,46200,46100,2404
20240328,092800,8509390600,46150,46200,46200,46150,1769
20240328,092700,8427748100,46200,46200,46250,46200,990
20240328,092600,8382007300,46200,46250,46300,46200,2496
20240328,092500,8266674250,46200,46300,46350,46200,3809
20240328,092400,8090477600,46300,46350,46350,46300,1536
20240328,092300,8019332600,46350,46400,46450,46350,975
20240328,092200,7974124000,46400,46350,46450,46300,585
20240328,092100,7946996600,46300,46300,46400,46250,1492
20240328,092000,7877887800,46350,46300,46350,46200,2532
20240328,091900,7760780250,46300,46250,46300,46200,1173
20240328,091800,7706504850,46250,46200,46300,46150,1857
20240328,091700,7620701750,46200,46250,46300,46200,2726
20240328,091600,7494603550,46300,46300,46350,46200,4129
20240328,091500,7303564000,46300,46700,46700,46100,10388
20240328,091400,6821197650,46650,47050,47100,46650,4559
20240328,091300,6607554550,47000,47150,47200,47000,5088
20240328,091200,6368127200,47150,47150,47400,47100,8426
20240328,091100,5970080400,47150,46900,47150,46900,3163
20240328,091000,5821355050,46950,46750,47000,46700,1524
20240328,090900,5749970100,46750,46700,46800,46600,2778
20240328,090800,5620360200,46650,46800,46800,46600,3430
20240328,090700,5460317600,46650,46800,46900,46600,5542
20240328,090600,5201495400,46800,47100,47200,46750,7857
20240328,090500,4832847500,47150,46800,47350,46750,4602
20240328,090400,4616373650,46750,47700,47750,46700,15894
20240328,090300,3866285050,47750,47350,47900,47350,26421
20240328,090200,2606831450,47400,47250,47400,47200,11317
20240328,090100,2071216800,47200,47250,47400,47000,13981
20240328,090000,1410331850,47300,47000,47400,46550,29947