KissMeData/286940/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,203200,2834575400,36750,36750,36750,36750,1209
20240329,203100,2834575400,36750,36750,36750,36750,0
20240329,203000,2834575400,36750,36750,36750,36750,0
20240329,202900,2834575400,36750,36750,36750,36750,0
20240329,202800,2834575400,36750,36750,36750,36750,0
20240329,202700,2834575400,36750,36750,36750,36750,0
20240329,202600,2834575400,36750,36750,36750,36750,0
20240329,202500,2834575400,36750,36750,36750,36750,0
20240329,202400,2834575400,36750,36750,36750,36750,0
20240329,202300,2834575400,36750,36750,36750,36750,0
20240329,202200,2834575400,36750,36750,36750,36750,0
20240329,202100,2834575400,36750,36750,36750,36750,0
20240329,202000,2834575400,36750,36750,36750,36750,0
20240329,201900,2834575400,36750,36750,36750,36750,0
20240329,201800,2834575400,36750,36750,36750,36750,0
20240329,201700,2834575400,36750,36750,36750,36750,0
20240329,201600,2834575400,36750,36750,36750,36750,0
20240329,201500,2834575400,36750,36750,36750,36750,0
20240329,201400,2834575400,36750,36750,36750,36750,0
20240329,201300,2834575400,36750,36750,36750,36750,0
20240329,201200,2834575400,36750,36750,36750,36750,0
20240329,201100,2834575400,36750,36750,36750,36750,0
20240329,201000,2834575400,36750,36750,36750,36750,0
20240329,200900,2834575400,36750,36750,36750,36750,0
20240329,200800,2834575400,36750,36750,36750,36750,0
20240329,200700,2834575400,36750,36750,36750,36750,0
20240329,200600,2834575400,36750,36750,36750,36750,0
20240329,200500,2834575400,36750,36750,36750,36750,0
20240329,200400,2834575400,36750,36750,36750,36750,0
20240329,200300,2834575400,36750,36750,36750,36750,0
20240329,200200,2834575400,36750,36750,36750,36750,1209
20240329,200100,2834575400,36750,36750,36750,36750,0
20240329,200000,2834575400,36750,36750,36750,36750,0
20240329,195900,2834575400,36750,36750,36750,36750,0
20240329,195800,2834575400,36750,36750,36750,36750,0
20240329,195700,2834575400,36750,36750,36750,36750,0
20240329,195600,2834575400,36750,36750,36750,36750,0
20240329,195500,2834575400,36750,36750,36750,36750,0
20240329,195400,2834575400,36750,36750,36750,36750,0
20240329,195300,2834575400,36750,36750,36750,36750,0
20240329,195200,2834575400,36750,36750,36750,36750,0
20240329,195100,2834575400,36750,36750,36750,36750,0
20240329,195000,2834575400,36750,36750,36750,36750,0
20240329,194900,2834575400,36750,36750,36750,36750,0
20240329,194800,2834575400,36750,36750,36750,36750,0
20240329,194700,2834575400,36750,36750,36750,36750,0
20240329,194600,2834575400,36750,36750,36750,36750,0
20240329,194500,2834575400,36750,36750,36750,36750,0
20240329,194400,2834575400,36750,36750,36750,36750,0
20240329,194300,2834575400,36750,36750,36750,36750,0
20240329,194200,2834575400,36750,36750,36750,36750,0
20240329,194100,2834575400,36750,36750,36750,36750,0
20240329,194000,2834575400,36750,36750,36750,36750,0
20240329,193900,2834575400,36750,36750,36750,36750,0
20240329,193800,2834575400,36750,36750,36750,36750,0
20240329,193700,2834575400,36750,36750,36750,36750,0
20240329,193600,2834575400,36750,36750,36750,36750,0
20240329,193500,2834575400,36750,36750,36750,36750,0
20240329,193400,2834575400,36750,36750,36750,36750,0
20240329,193300,2834575400,36750,36750,36750,36750,0
20240329,193200,2834575400,36750,36750,36750,36750,1209
20240329,193100,2834575400,36750,36750,36750,36750,0
20240329,193000,2834575400,36750,36750,36750,36750,0
20240329,192900,2834575400,36750,36750,36750,36750,0
20240329,192800,2834575400,36750,36750,36750,36750,0
20240329,192700,2834575400,36750,36750,36750,36750,0
20240329,192600,2834575400,36750,36750,36750,36750,0
20240329,192500,2834575400,36750,36750,36750,36750,0
20240329,192400,2834575400,36750,36750,36750,36750,0
20240329,192300,2834575400,36750,36750,36750,36750,0
20240329,192200,2834575400,36750,36750,36750,36750,0
20240329,192100,2834575400,36750,36750,36750,36750,0
20240329,192000,2834575400,36750,36750,36750,36750,0
20240329,191900,2834575400,36750,36750,36750,36750,0
20240329,191800,2834575400,36750,36750,36750,36750,0
20240329,191700,2834575400,36750,36750,36750,36750,0
20240329,191600,2834575400,36750,36750,36750,36750,0
20240329,191500,2834575400,36750,36750,36750,36750,0
20240329,191400,2834575400,36750,36750,36750,36750,0
20240329,191300,2834575400,36750,36750,36750,36750,0
20240329,191200,2834575400,36750,36750,36750,36750,0
20240329,191100,2834575400,36750,36750,36750,36750,0
20240329,191000,2834575400,36750,36750,36750,36750,0
20240329,190900,2834575400,36750,36750,36750,36750,0
20240329,190800,2834575400,36750,36750,36750,36750,0
20240329,190700,2834575400,36750,36750,36750,36750,0
20240329,190600,2834575400,36750,36750,36750,36750,0
20240329,190500,2834575400,36750,36750,36750,36750,0
20240329,190400,2834575400,36750,36750,36750,36750,0
20240329,190300,2834575400,36750,36750,36750,36750,0
20240329,190200,2834575400,36750,36750,36750,36750,1209
20240329,190100,2834575400,36750,36750,36750,36750,0
20240329,190000,2834575400,36750,36750,36750,36750,0
20240329,185900,2834575400,36750,36750,36750,36750,0
20240329,185800,2834575400,36750,36750,36750,36750,0
20240329,185700,2834575400,36750,36750,36750,36750,0
20240329,185600,2834575400,36750,36750,36750,36750,0
20240329,185500,2834575400,36750,36750,36750,36750,0
20240329,185400,2834575400,36750,36750,36750,36750,0
20240329,185300,2834575400,36750,36750,36750,36750,0
20240329,185200,2834575400,36750,36750,36750,36750,0
20240329,185100,2834575400,36750,36750,36750,36750,0
20240329,185000,2834575400,36750,36750,36750,36750,0
20240329,184900,2834575400,36750,36750,36750,36750,0
20240329,184800,2834575400,36750,36750,36750,36750,0
20240329,184700,2834575400,36750,36750,36750,36750,0
20240329,184600,2834575400,36750,36750,36750,36750,0
20240329,184500,2834575400,36750,36750,36750,36750,0
20240329,184400,2834575400,36750,36750,36750,36750,0
20240329,184300,2834575400,36750,36750,36750,36750,0
20240329,184200,2834575400,36750,36750,36750,36750,0
20240329,184100,2834575400,36750,36750,36750,36750,0
20240329,184000,2834575400,36750,36750,36750,36750,0
20240329,183900,2834575400,36750,36750,36750,36750,0
20240329,183800,2834575400,36750,36750,36750,36750,0
20240329,183700,2834575400,36750,36750,36750,36750,0
20240329,183600,2834575400,36750,36750,36750,36750,0
20240329,183500,2834575400,36750,36750,36750,36750,0
20240329,183400,2834575400,36750,36750,36750,36750,0
20240329,183300,2834575400,36750,36750,36750,36750,0
20240329,183200,2834575400,36750,36750,36750,36750,1209
20240329,183100,2834575400,36750,36750,36750,36750,0
20240329,183000,2834575400,36750,36750,36750,36750,0
20240329,182900,2834575400,36750,36750,36750,36750,0
20240329,182800,2834575400,36750,36750,36750,36750,0
20240329,182700,2834575400,36750,36750,36750,36750,0
20240329,182600,2834575400,36750,36750,36750,36750,0
20240329,182500,2834575400,36750,36750,36750,36750,0
20240329,182400,2834575400,36750,36750,36750,36750,0
20240329,182300,2834575400,36750,36750,36750,36750,0
20240329,182200,2834575400,36750,36750,36750,36750,0
20240329,182100,2834575400,36750,36750,36750,36750,0
20240329,182000,2834575400,36750,36750,36750,36750,0
20240329,181900,2834575400,36750,36750,36750,36750,0
20240329,181800,2834575400,36750,36750,36750,36750,0
20240329,181700,2834575400,36750,36750,36750,36750,0
20240329,181600,2834575400,36750,36750,36750,36750,0
20240329,181500,2834575400,36750,36750,36750,36750,0
20240329,181400,2834575400,36750,36750,36750,36750,0
20240329,181300,2834575400,36750,36750,36750,36750,0
20240329,181200,2834575400,36750,36750,36750,36750,0
20240329,181100,2834575400,36750,36750,36750,36750,0
20240329,181000,2834575400,36750,36750,36750,36750,0
20240329,180900,2834575400,36750,36750,36750,36750,0
20240329,180800,2834575400,36750,36750,36750,36750,0
20240329,180700,2834575400,36750,36750,36750,36750,0
20240329,180600,2834575400,36750,36750,36750,36750,0
20240329,180500,2834575400,36750,36750,36750,36750,0
20240329,180400,2834575400,36750,36750,36750,36750,0
20240329,180300,2834575400,36750,36750,36750,36750,0
20240329,180200,2834575400,36750,36750,36750,36750,1209
20240329,180100,2834575400,36750,36750,36750,36750,0
20240329,180000,2834575400,36750,36750,36750,36750,0
20240329,175900,2834575400,36750,36750,36750,36750,0
20240329,175800,2834575400,36750,36750,36750,36750,0
20240329,175700,2834575400,36750,36750,36750,36750,0
20240329,175600,2834575400,36750,36750,36750,36750,0
20240329,175500,2834575400,36750,36750,36750,36750,0
20240329,175400,2834575400,36750,36750,36750,36750,0
20240329,175300,2834575400,36750,36750,36750,36750,0
20240329,175200,2834575400,36750,36750,36750,36750,0
20240329,175100,2834575400,36750,36750,36750,36750,0
20240329,175000,2834575400,36750,36750,36750,36750,0
20240329,174900,2834575400,36750,36750,36750,36750,0
20240329,174800,2834575400,36750,36750,36750,36750,0
20240329,174700,2834575400,36750,36750,36750,36750,0
20240329,174600,2834575400,36750,36750,36750,36750,0
20240329,174500,2834575400,36750,36750,36750,36750,0
20240329,174400,2834575400,36750,36750,36750,36750,0
20240329,174300,2834575400,36750,36750,36750,36750,0
20240329,174200,2834575400,36750,36750,36750,36750,0
20240329,174100,2834575400,36750,36750,36750,36750,0
20240329,174000,2834575400,36750,36750,36750,36750,0
20240329,173900,2834575400,36750,36750,36750,36750,0
20240329,173800,2834575400,36750,36750,36750,36750,0
20240329,173700,2834575400,36750,36750,36750,36750,0
20240329,173600,2834575400,36750,36750,36750,36750,0
20240329,173500,2834575400,36750,36750,36750,36750,0
20240329,173400,2834575400,36750,36750,36750,36750,0
20240329,173300,2834575400,36750,36750,36750,36750,0
20240329,173200,2834575400,36750,36750,36750,36750,1209
20240329,173100,2834575400,36750,36750,36750,36750,0
20240329,173000,2834575400,36750,36750,36750,36750,0
20240329,172900,2834575400,36750,36750,36750,36750,0
20240329,172800,2834575400,36750,36750,36750,36750,0
20240329,172700,2834575400,36750,36750,36750,36750,0
20240329,172600,2834575400,36750,36750,36750,36750,0
20240329,172500,2834575400,36750,36750,36750,36750,0
20240329,172400,2834575400,36750,36750,36750,36750,0
20240329,172300,2834575400,36750,36750,36750,36750,0
20240329,172200,2834575400,36750,36750,36750,36750,0
20240329,172100,2834575400,36750,36750,36750,36750,0
20240329,172000,2834575400,36750,36750,36750,36750,0
20240329,171900,2834575400,36750,36750,36750,36750,0
20240329,171800,2834575400,36750,36750,36750,36750,0
20240329,171700,2834575400,36750,36750,36750,36750,0
20240329,171600,2834575400,36750,36750,36750,36750,0
20240329,171500,2834575400,36750,36750,36750,36750,0
20240329,171400,2834575400,36750,36750,36750,36750,0
20240329,171300,2834575400,36750,36750,36750,36750,0
20240329,171200,2834575400,36750,36750,36750,36750,0
20240329,171100,2834575400,36750,36750,36750,36750,0
20240329,171000,2834575400,36750,36750,36750,36750,0
20240329,170900,2834575400,36750,36750,36750,36750,0
20240329,170800,2834575400,36750,36750,36750,36750,0
20240329,170700,2834575400,36750,36750,36750,36750,0
20240329,170600,2834575400,36750,36750,36750,36750,0
20240329,170500,2834575400,36750,36750,36750,36750,0
20240329,170400,2834575400,36750,36750,36750,36750,0
20240329,170300,2834575400,36750,36750,36750,36750,0
20240329,170200,2834575400,36750,36750,36750,36750,1209
20240329,170100,2834575400,36750,36750,36750,36750,0
20240329,170000,2834575400,36750,36750,36750,36750,0
20240329,165900,2834575400,36750,36750,36750,36750,0
20240329,165800,2834575400,36750,36750,36750,36750,0
20240329,165700,2834575400,36750,36750,36750,36750,0
20240329,165600,2834575400,36750,36750,36750,36750,0
20240329,165500,2834575400,36750,36750,36750,36750,0
20240329,165400,2834575400,36750,36750,36750,36750,0
20240329,165300,2834575400,36750,36750,36750,36750,0
20240329,165200,2834575400,36750,36750,36750,36750,0
20240329,165100,2834575400,36750,36750,36750,36750,0
20240329,165000,2834575400,36750,36750,36750,36750,0
20240329,164900,2834575400,36750,36750,36750,36750,0
20240329,164800,2834575400,36750,36750,36750,36750,0
20240329,164700,2834575400,36750,36750,36750,36750,0
20240329,164600,2834575400,36750,36750,36750,36750,0
20240329,164500,2834575400,36750,36750,36750,36750,0
20240329,164400,2834575400,36750,36750,36750,36750,0
20240329,164300,2834575400,36750,36750,36750,36750,0
20240329,164200,2834575400,36750,36750,36750,36750,0
20240329,164100,2834575400,36750,36750,36750,36750,0
20240329,164000,2834575400,36750,36750,36750,36750,0
20240329,163900,2834575400,36750,36750,36750,36750,0
20240329,163800,2834575400,36750,36750,36750,36750,0
20240329,163700,2834575400,36750,36750,36750,36750,0
20240329,163600,2834575400,36750,36750,36750,36750,0
20240329,163500,2834575400,36750,36750,36750,36750,0
20240329,163400,2834575400,36750,36750,36750,36750,0
20240329,163300,2834575400,36750,36750,36750,36750,0
20240329,163200,2834575400,36750,36750,36750,36750,1209
20240329,163100,2834575400,36750,36750,36750,36750,0
20240329,163000,2834575400,36750,36750,36750,36750,0
20240329,162900,2834575400,36750,36750,36750,36750,0
20240329,162800,2834575400,36750,36750,36750,36750,0
20240329,162700,2834575400,36750,36750,36750,36750,0
20240329,162600,2834575400,36750,36750,36750,36750,0
20240329,162500,2834575400,36750,36750,36750,36750,0
20240329,162400,2834575400,36750,36750,36750,36750,0
20240329,162300,2834575400,36750,36750,36750,36750,0
20240329,162200,2834575400,36750,36750,36750,36750,0
20240329,162100,2834575400,36750,36750,36750,36750,0
20240329,162000,2834575400,36750,36750,36750,36750,0
20240329,161900,2834575400,36750,36750,36750,36750,0
20240329,161800,2834575400,36750,36750,36750,36750,0
20240329,161700,2834575400,36750,36750,36750,36750,0
20240329,161600,2834575400,36750,36750,36750,36750,0
20240329,161500,2834575400,36750,36750,36750,36750,0
20240329,161400,2834575400,36750,36750,36750,36750,0
20240329,161300,2834575400,36750,36750,36750,36750,0
20240329,161200,2834575400,36750,36750,36750,36750,0
20240329,161100,2834575400,36750,36750,36750,36750,0
20240329,161000,2834575400,36750,36750,36750,36750,0
20240329,160900,2834575400,36750,36750,36750,36750,0
20240329,160800,2834575400,36750,36750,36750,36750,0
20240329,160700,2834575400,36750,36750,36750,36750,0
20240329,160600,2834575400,36750,36750,36750,36750,0
20240329,160500,2834575400,36750,36750,36750,36750,0
20240329,160400,2834575400,36750,36750,36750,36750,0
20240329,160300,2834575400,36750,36750,36750,36750,0
20240329,160200,2834575400,36750,36750,36750,36750,1209
20240329,160100,2834575400,36750,36750,36750,36750,0
20240329,160000,2834575400,36750,36750,36750,36750,0
20240329,155900,2834575400,36750,36750,36750,36750,0
20240329,155800,2834575400,36750,36750,36750,36750,0
20240329,155700,2834575400,36750,36750,36750,36750,0
20240329,155600,2834575400,36750,36750,36750,36750,0
20240329,155500,2834575400,36750,36750,36750,36750,0
20240329,155400,2834575400,36750,36750,36750,36750,0
20240329,155300,2834575400,36750,36750,36750,36750,0
20240329,155200,2834575400,36750,36750,36750,36750,0
20240329,155100,2834575400,36750,36750,36750,36750,0
20240329,155000,2834575400,36750,36750,36750,36750,0
20240329,154900,2834575400,36750,36750,36750,36750,0
20240329,154800,2834575400,36750,36750,36750,36750,0
20240329,154700,2834575400,36750,36750,36750,36750,0
20240329,154600,2834575400,36750,36750,36750,36750,0
20240329,154500,2834575400,36750,36750,36750,36750,0
20240329,154400,2834575400,36750,36750,36750,36750,0
20240329,154300,2834575400,36750,36750,36750,36750,0
20240329,154200,2834575400,36750,36750,36750,36750,0
20240329,154100,2834575400,36750,36750,36750,36750,0
20240329,154000,2834575400,36750,36750,36750,36750,0
20240329,153900,2834575400,36750,36750,36750,36750,0
20240329,153800,2834575400,36750,36750,36750,36750,0
20240329,153700,2834575400,36750,36750,36750,36750,0
20240329,153600,2834575400,36750,36750,36750,36750,0
20240329,153500,2834575400,36750,36750,36750,36750,0
20240329,153400,2834575400,36750,36750,36750,36750,0
20240329,153300,2834575400,36750,36750,36750,36750,0
20240329,153200,2834575400,36750,36750,36750,36750,1209
20240329,153100,2834575400,36750,36750,36750,36750,0
20240329,153000,2834575400,36750,36750,36750,36750,1209
20240329,152900,2790144650,36750,36750,36750,36750,0
20240329,152800,2790144650,36750,36750,36750,36750,0
20240329,152700,2790144650,36750,36750,36750,36750,0
20240329,152600,2790144650,36750,36750,36750,36750,0
20240329,152500,2790144650,36750,36750,36750,36750,0
20240329,152400,2790144650,36750,36750,36750,36750,0
20240329,152300,2790144650,36750,36750,36750,36750,0
20240329,152200,2790144650,36750,36750,36750,36750,0
20240329,152100,2790144650,36750,36750,36750,36750,0
20240329,152000,2790144650,36750,36750,36750,36750,0
20240329,151900,2790144650,36750,36750,36750,36700,69
20240329,151800,2787611400,36650,36700,36750,36650,828
20240329,151700,2757246750,36700,36650,36700,36650,327
20240329,151600,2745246900,36700,36650,36700,36650,49
20240329,151500,2743450900,36650,36700,36700,36650,131
20240329,151400,2738649250,36650,36650,36700,36650,30
20240329,151300,2737549550,36700,36650,36700,36650,70
20240329,151200,2734981800,36700,36700,36700,36700,148
20240329,151100,2729550200,36650,36700,36700,36650,302
20240329,151000,2718468050,36650,36700,36700,36650,124
20240329,150900,2713919800,36700,36650,36700,36650,30
20240329,150800,2712820100,36700,36700,36700,36700,135
20240329,150700,2707865600,36650,36700,36700,36650,81
20240329,150600,2704894150,36650,36650,36650,36650,25
20240329,150500,2703977900,36700,36700,36700,36650,36
20240329,150400,2702657950,36700,36650,36700,36650,118
20240329,150300,2698330400,36650,36750,36750,36650,207
20240329,150200,2690734700,36750,36700,36750,36700,60
20240329,150100,2688532500,36750,36700,36750,36700,64
20240329,150000,2686181000,36700,36700,36750,36650,145
20240329,145900,2680863000,36700,36650,36700,36650,39
20240329,145800,2679433100,36700,36650,36700,36650,52
20240329,145700,2677526450,36700,36700,36700,36700,26
20240329,145600,2676572250,36650,36700,36700,36650,154
20240329,145500,2670926700,36700,36650,36700,36650,204
20240329,145400,2663443000,36650,36650,36700,36650,153
20240329,145300,2657834200,36700,36700,36700,36700,83
20240329,145200,2654788100,36700,36800,36800,36700,121
20240329,145100,2650337800,36650,36650,36700,36650,120
20240329,145000,2645939650,36700,36650,36700,36650,16
20240329,144900,2645352850,36650,36650,36650,36650,48
20240329,144800,2643593650,36650,36750,36800,36650,50
20240329,144700,2641756300,36700,36650,36750,36650,86
20240329,144600,2638602350,36750,36750,36800,36750,642
20240329,144500,2614977450,36800,36700,36800,36700,169
20240329,144400,2608774950,36600,36700,36700,36600,477
20240329,144300,2591292250,36600,36600,36600,36550,209
20240329,144200,2583644100,36600,36550,36600,36550,95
20240329,144100,2580171600,36550,36550,36550,36550,37
20240329,144000,2578819250,36550,36600,36600,36550,196
20240329,143900,2571655000,36600,36650,36650,36600,947
20240329,143800,2536971750,36800,36650,36800,36650,6
20240329,143700,2536751700,36700,36750,36750,36700,1607
20240329,143600,2477774650,36800,36700,36800,36700,26
20240329,143500,2476820350,36850,36850,36850,36850,45
20240329,143400,2475162100,36850,36850,36850,36700,460
20240329,143300,2458231300,36850,36750,36850,36700,159
20240329,143200,2452382750,36750,36750,36800,36750,261
20240329,143100,2442790950,36800,36800,36800,36800,53
20240329,143000,2440840550,36750,36750,36750,36700,197
20240329,142900,2433600850,36800,36800,36800,36750,77
20240329,142800,2430768500,36900,36750,36900,36750,26
20240329,142700,2429812850,36750,36900,36900,36750,93
20240329,142600,2426386200,36750,36800,36800,36750,131
20240329,142500,2421566650,36750,36800,36800,36750,265
20240329,142400,2411827750,36900,36900,36900,36900,1
20240329,142300,2411790850,36750,36800,36900,36750,120
20240329,142200,2407376000,36750,36800,36800,36750,50
20240329,142100,2405538250,36800,36800,36800,36800,1
20240329,142000,2405501450,36800,36850,36900,36800,113
20240329,141900,2401337400,36750,36750,36750,36750,243
20240329,141800,2392407150,36750,36750,36750,36700,599
20240329,141700,2370420650,36750,36750,36750,36700,30
20240329,141600,2369319400,36750,36750,36750,36750,21
20240329,141500,2368547650,36700,36750,36750,36700,29
20240329,141400,2367483150,36750,36700,36750,36700,80
20240329,141300,2364544450,36750,36750,36800,36750,80
20240329,141200,2361604350,36800,36800,36800,36800,1
20240329,141100,2361567550,36750,36750,36750,36750,25
20240329,141000,2360648800,36800,36700,36800,36700,71
20240329,140900,2358038500,36750,36800,36800,36750,24
20240329,140800,2357155450,36700,36700,36700,36700,25
20240329,140700,2356237950,36800,36800,36800,36750,104
20240329,140600,2352415850,36850,36750,36850,36750,62
20240329,140500,2350137250,36750,36850,36850,36750,1510
20240329,140400,2294621100,36850,36850,36850,36850,2
20240329,140300,2294547400,36850,36850,36850,36850,1
20240329,140200,2294510550,36800,36900,36900,36800,53
20240329,140100,2292555650,36850,36850,36850,36850,2
20240329,140000,2292481950,36850,36800,36850,36800,34
20240329,135900,2291230700,36800,36800,36800,36800,393
20240329,135800,2276768300,36850,36850,36850,36850,50
20240329,135700,2274925800,36850,36850,36850,36850,0
20240329,135600,2274925800,36850,36850,36850,36850,2
20240329,135500,2274852100,36800,36850,36850,36800,130
20240329,135400,2270063100,36900,36900,36900,36900,44
20240329,135300,2268439500,36850,36850,36850,36850,51
20240329,135200,2266560150,36800,36850,36850,36800,300
20240329,135100,2255506750,36900,36900,36900,36900,25
20240329,135000,2254584250,36900,36900,36900,36900,19
20240329,134900,2253883150,36900,36900,36900,36900,45
20240329,134800,2252222650,36900,36900,36900,36900,78
20240329,134700,2249344450,36900,36900,36900,36900,48
20240329,134600,2247573250,36900,36950,36950,36850,45
20240329,134500,2245910750,36950,36900,36950,36900,228
20240329,134400,2237495150,36900,36900,36900,36900,100
20240329,134300,2233805150,36900,36850,36900,36850,62
20240329,134200,2231520350,36900,36900,36900,36900,73
20240329,134100,2228826650,36900,36900,36900,36900,99
20240329,134000,2225173550,36900,36850,36900,36850,7
20240329,133900,2224915500,36850,36800,36850,36800,4
20240329,133800,2224768150,36850,36850,36850,36850,20
20240329,133700,2224031150,36850,36850,36850,36850,43
20240329,133600,2222446600,36850,36850,36850,36850,3
20240329,133500,2222336050,36850,36850,36850,36850,30
20240329,133400,2221230550,36850,36850,36850,36850,20
20240329,133300,2220493550,36850,36850,36850,36850,48
20240329,133200,2218724750,36800,36800,36800,36800,450
20240329,133100,2202164750,36800,36800,36800,36800,5
20240329,133000,2201980750,36800,36800,36800,36800,30
20240329,132900,2200876750,36800,36800,36800,36800,45
20240329,132800,2199220750,36800,36800,36800,36800,87
20240329,132700,2196019150,36800,36800,36800,36800,0
20240329,132600,2196019150,36800,36800,36800,36800,0
20240329,132500,2196019150,36800,36850,36850,36750,53
20240329,132400,2194066300,36800,36800,36800,36800,189
20240329,132300,2187111100,36800,36800,36800,36800,25
20240329,132200,2186191100,36850,36850,36850,36850,4
20240329,132100,2186043700,36800,36800,36800,36800,15
20240329,132000,2185491700,36800,36800,36800,36750,44
20240329,131900,2183873100,36800,36800,36800,36800,1
20240329,131800,2183836300,36800,36750,36800,36750,2
20240329,131700,2183762750,36800,36800,36800,36800,30
20240329,131600,2182658750,36700,36700,36800,36700,708
20240329,131500,2156670350,36700,36700,36700,36700,25
20240329,131400,2155752850,36750,36700,36750,36700,263
20240329,131300,2146100600,36800,36800,36800,36800,0
20240329,131200,2146100600,36800,36750,36800,36750,91
20240329,131100,2142754150,36750,36800,36800,36750,498
20240329,131000,2124450200,36850,36850,36850,36850,1
20240329,130900,2124413350,36800,36800,36800,36800,0
20240329,130800,2124413350,36800,36850,36850,36800,105
20240329,130700,2120547100,36800,36850,36850,36800,57
20240329,130600,2118449350,36800,36800,36800,36800,148
20240329,130500,2113002950,36750,36750,36750,36750,10
20240329,130400,2112635450,36750,36800,36800,36750,47
20240329,130300,2110905900,36800,36750,36800,36750,28
20240329,130200,2109876700,36800,36800,36800,36800,35
20240329,130100,2108588700,36800,36800,36800,36800,12
20240329,130000,2108147100,36800,36800,36800,36800,52
20240329,125900,2106233500,36750,36750,36750,36750,0
20240329,125800,2106233500,36750,36750,36750,36750,51
20240329,125700,2104359250,36800,36800,36800,36700,79
20240329,125600,2101459750,36800,36800,36800,36800,0
20240329,125500,2101459750,36800,36800,36800,36650,648
20240329,125400,2077684300,36850,36850,36850,36850,0
20240329,125300,2077684300,36850,36850,36850,36850,0
20240329,125200,2077684300,36850,36700,36850,36700,6
20240329,125100,2077463700,36700,36700,36700,36700,52
20240329,125000,2075555300,36600,36600,36600,36600,1
20240329,124900,2075518700,36650,36650,36650,36650,0
20240329,124800,2075518700,36650,36650,36650,36650,1
20240329,124700,2075482050,36650,36550,36650,36500,2046
20240329,124600,2000783800,36650,36650,36650,36650,31
20240329,124500,1999647650,36550,36600,36600,36550,30
20240329,124400,1998549700,36600,36600,36600,36600,8
20240329,124300,1998256900,36550,36550,36600,36550,132
20240329,124200,1993429750,36600,36600,36600,36600,13
20240329,124100,1992953950,36600,36550,36600,36550,403
20240329,124000,1978224150,36550,36550,36550,36550,50
20240329,123900,1976396650,36600,36600,36600,36600,57
20240329,123800,1974310450,36600,36600,36650,36600,169
20240329,123700,1968124950,36650,36650,36650,36650,3
20240329,123600,1968015000,36600,36600,36600,36600,2
20240329,123500,1967941800,36600,36650,36650,36600,61
20240329,123400,1965706700,36600,36600,36600,36600,22
20240329,123300,1964901500,36600,36600,36600,36600,3
20240329,123200,1964791700,36600,36600,36600,36600,32
20240329,123100,1963620500,36550,36550,36550,36550,2
20240329,123000,1963547400,36600,36650,36650,36550,520
20240329,122900,1944520100,36650,36600,36650,36600,37
20240329,122800,1943164100,36650,36650,36650,36600,386
20240329,122700,1929034950,36650,36700,36700,36650,133
20240329,122600,1924159900,36750,36750,36800,36700,582
20240329,122500,1902785250,36750,36750,36750,36750,1
20240329,122400,1902748500,36600,36750,36750,36600,138
20240329,122300,1897689700,36800,36700,36800,36700,54
20240329,122200,1895702650,36700,36650,36700,36650,86
20240329,122100,1892548450,36650,36650,36650,36650,0
20240329,122000,1892548450,36650,36650,36650,36650,112
20240329,121900,1888443650,36650,36650,36650,36650,4
20240329,121800,1888297050,36650,36650,36650,36650,101
20240329,121700,1884595400,36650,36700,36700,36650,206
20240329,121600,1877040000,36700,36700,36700,36700,6
20240329,121500,1876819800,36650,36650,36650,36600,77
20240329,121400,1873997800,36650,36700,36700,36650,197
20240329,121300,1866775450,36700,36700,36700,36700,101
20240329,121200,1863068750,36700,36700,36700,36700,0
20240329,121100,1863068750,36700,36650,36700,36650,78
20240329,121000,1860210000,36650,36700,36700,36650,264
20240329,120900,1850532100,36650,36650,36650,36650,71
20240329,120800,1847929950,36700,36750,36750,36700,689
20240329,120700,1822627300,36800,36800,36800,36800,0
20240329,120600,1822627300,36800,36850,36850,36800,232
20240329,120500,1814087300,36850,36850,36850,36850,0
20240329,120400,1814087300,36850,36850,36850,36850,0
20240329,120300,1814087300,36850,36800,36850,36800,5
20240329,120200,1813903100,36850,36850,36850,36850,0
20240329,120100,1813903100,36850,36800,36850,36800,129
20240329,120000,1809149500,36850,36900,36900,36850,100
20240329,115900,1805464450,36950,36950,36950,36950,0
20240329,115800,1805464450,36950,36950,36950,36900,30
20240329,115700,1804357300,36950,36800,36950,36750,120
20240329,115600,1799929750,36800,36800,36800,36800,0
20240329,115500,1799929750,36800,36750,36850,36750,13
20240329,115400,1799451350,36900,36800,36900,36750,514
20240329,115300,1780537750,36950,36900,36950,36850,60
20240329,115200,1778321450,36900,36900,36900,36900,3
20240329,115100,1778210750,36950,36950,36950,36950,0
20240329,115000,1778210750,36950,36900,36950,36900,102
20240329,114900,1774446900,36950,36900,36950,36900,45
20240329,114800,1772786350,36900,36850,36900,36800,822
20240329,114700,1742499050,36900,36900,36900,36900,1
20240329,114600,1742462150,36900,36900,36900,36900,255
20240329,114500,1733052650,36950,37050,37050,36950,339
20240329,114400,1720518900,37000,37000,37000,37000,3
20240329,114300,1720407900,37050,37050,37050,37000,452
20240329,114200,1703678600,37050,37050,37050,37050,0
20240329,114100,1703678600,37050,37000,37050,37000,155
20240329,114000,1697943200,36900,36950,37000,36900,255
20240329,113900,1688510550,36950,36950,36950,36950,94
20240329,113800,1685037250,37000,37000,37000,37000,1
20240329,113700,1685000250,37000,36950,37000,36900,420
20240329,113600,1669479400,36950,37000,37000,36950,90
20240329,113500,1666153400,37000,36950,37000,36950,264
20240329,113400,1656393950,36900,36900,36900,36900,968
20240329,113300,1620674750,36900,37000,37000,36900,59
20240329,113200,1618495050,37000,36900,37000,36900,49
20240329,113100,1616682250,37000,37000,37000,37000,10
20240329,113000,1616312250,37000,37000,37000,36900,67
20240329,112900,1613837300,36950,36950,36950,36950,50
20240329,112800,1611989800,37000,37000,37000,37000,46
20240329,112700,1610287800,37000,37000,37000,36950,80
20240329,112600,1607328150,36900,36950,36950,36900,21
20240329,112500,1606552250,36950,36950,36950,36950,28
20240329,112400,1605517650,37050,37000,37050,37000,240
20240329,112300,1596635200,37000,37000,37000,37000,50
20240329,112200,1594785200,37000,37050,37050,37000,35
20240329,112100,1593488500,37050,37100,37100,37050,117
20240329,112000,1589148650,37100,37050,37100,37050,89
20240329,111900,1585848850,37050,37050,37050,37050,1
20240329,111800,1585811800,37000,37000,37000,37000,15
20240329,111700,1585256800,37000,37000,37000,37000,253
20240329,111600,1575895800,37000,36950,37000,36900,196
20240329,111500,1568660350,36950,36950,36950,36950,161
20240329,111400,1562711400,36950,36950,36950,36950,40
20240329,111300,1561233400,36950,36950,37000,36900,151
20240329,111200,1555654350,36950,37000,37000,36950,312
20240329,111100,1544125400,37050,37050,37050,37000,60
20240329,111000,1541902900,37000,37050,37050,37000,482
20240329,110900,1524068850,37050,37050,37050,37050,145
20240329,110800,1518696600,37050,37100,37100,37050,185
20240329,110700,1511842200,37050,37050,37100,37050,130
20240329,110600,1507025650,37100,37100,37100,37100,50
20240329,110500,1505170650,37050,37050,37050,37050,516
20240329,110400,1486052850,37050,37050,37050,37050,6
20240329,110300,1485830550,37050,37050,37050,37050,58
20240329,110200,1483681650,37050,37100,37150,37050,646
20240329,110100,1459724950,37150,37150,37150,37150,0
20240329,110000,1459724950,37150,37150,37150,37150,2
20240329,105900,1459650650,37200,37100,37200,37050,74
20240329,105800,1456904150,37100,37100,37100,37100,20
20240329,105700,1456162150,37100,37150,37150,37100,328
20240329,105600,1443993100,37200,37200,37200,37200,60
20240329,105500,1441761100,37200,37200,37200,37200,144
20240329,105400,1436404300,37150,37250,37250,37150,569
20240329,105300,1415240350,37250,37250,37250,37250,375
20240329,105200,1401271600,37250,37250,37250,37250,113
20240329,105100,1397062350,37300,37350,37350,37300,55
20240329,105000,1395008750,37300,37300,37300,37300,79
20240329,104900,1392062050,37300,37300,37300,37300,87
20240329,104800,1388816950,37250,37250,37250,37250,734
20240329,104700,1361475450,37250,37300,37300,37250,498
20240329,104600,1342915550,37300,37300,37300,37300,1034
20240329,104500,1304347350,37300,37300,37300,37250,424
20240329,104400,1288542150,37300,37350,37350,37300,256
20240329,104300,1278993300,37300,37300,37300,37250,143
20240329,104200,1273659750,37300,37300,37300,37250,181
20240329,104100,1266908500,37300,37300,37300,37300,313
20240329,104000,1255233600,37300,37200,37300,37200,199
20240329,103900,1247829500,37200,37150,37200,37150,273
20240329,103800,1237685050,37150,37150,37150,37150,79
20240329,103700,1234750200,37150,37150,37150,37150,43
20240329,103600,1233152750,37150,37200,37250,37150,523
20240329,103500,1213695600,37300,37300,37300,37250,495
20240329,103400,1195238600,37250,37250,37300,37250,549
20240329,103300,1174786150,37250,37200,37250,37200,241
20240329,103200,1165816550,37200,37200,37250,37150,353
20240329,103100,1152692650,37150,37100,37200,37000,974
20240329,103000,1116515450,37100,37100,37150,37100,531
20240329,102900,1096812850,37150,37150,37150,37100,773
20240329,102800,1068117400,37100,37000,37100,37000,119
20240329,102700,1063702750,37050,37050,37100,37050,809
20240329,102600,1033721100,37100,37100,37100,37100,142
20240329,102500,1028452900,37100,37200,37200,37100,43
20240329,102400,1026855800,37200,37100,37250,37100,1464
20240329,102300,972408500,37100,37100,37100,37050,451
20240329,102200,955682950,37100,37000,37100,36900,1812
20240329,102100,888608000,36950,36950,37000,36950,401
20240329,102000,873790300,36950,36900,37000,36900,1483
20240329,101900,819050200,36900,36850,36900,36850,571
20240329,101800,798008250,36850,36800,36900,36800,1334
20240329,101700,748876500,36800,36800,36800,36800,148
20240329,101600,743430100,36750,36700,36750,36700,187
20240329,101500,736562200,36650,36650,36650,36650,80
20240329,101400,733630200,36650,36700,36700,36650,46
20240329,101300,731942250,36700,36700,36700,36700,51
20240329,101200,730070550,36700,36700,36700,36700,111
20240329,101100,725996850,36700,36650,36700,36650,101
20240329,101000,722295150,36700,36650,36700,36650,407
20240329,100900,707378500,36700,36700,36700,36700,44
20240329,100800,705763700,36750,36700,36750,36650,61
20240329,100700,703527800,36650,36700,36700,36650,500
20240329,100600,685182200,36800,36800,36800,36800,10
20240329,100500,684814200,36700,36800,36800,36700,63
20240329,100400,682497050,36700,36800,36800,36700,530
20240329,100300,663027150,36750,36750,36750,36750,100
20240329,100200,659352150,36650,36700,36700,36650,214
20240329,100100,651500550,36700,36750,36750,36700,633
20240329,100000,628255950,36750,36800,36800,36750,101
20240329,095900,624544150,36800,36800,36800,36800,4
20240329,095800,624396950,36800,36800,36800,36800,1
20240329,095700,624360150,36850,36900,36900,36850,97
20240329,095600,620783250,36900,36850,36900,36850,23
20240329,095500,619935550,36850,36800,36850,36800,8
20240329,095400,619641100,36800,36900,36900,36800,144
20240329,095300,614336850,36850,36900,36900,36850,60
20240329,095200,612125550,36850,36900,36900,36850,103
20240329,095100,608327650,36900,36950,36950,36900,307
20240329,095000,596995450,36950,36900,36950,36900,307
20240329,094900,585651900,36950,36800,36950,36800,325
20240329,094800,573665550,36800,36650,36800,36650,320
20240329,094700,561919350,36650,36650,36650,36650,20
20240329,094600,561186350,36600,36600,36600,36600,50
20240329,094500,559356350,36650,36650,36700,36600,32
20240329,094400,558184000,36700,36550,36700,36550,133
20240329,094300,553320550,36550,36550,36550,36550,13
20240329,094200,552845400,36550,36550,36600,36550,4
20240329,094100,552699100,36600,36550,36600,36550,4
20240329,094000,552552750,36600,36500,36600,36450,711
20240329,093900,526616200,36400,36350,36500,36350,204
20240329,093800,519190600,36350,36400,36550,36350,268
20240329,093700,509437250,36400,36400,36400,36400,12
20240329,093600,509000450,36400,36300,36400,36250,159
20240329,093500,503226250,36400,36300,36400,36250,775
20240329,093400,475124850,36300,36350,36400,36300,121
20240329,093300,470728000,36400,36400,36400,36350,149
20240329,093200,465307550,36450,36500,36500,36450,311
20240329,093100,453971550,36500,36500,36500,36500,237
20240329,093000,445321050,36550,36550,36550,36550,101
20240329,092900,441629500,36650,36650,36650,36650,5
20240329,092800,441446250,36600,36600,36700,36600,205
20240329,092700,433939550,36650,36650,36650,36650,50
20240329,092600,432107050,36650,36650,36650,36650,4
20240329,092500,431960450,36600,36550,36600,36550,199
20240329,092400,424677100,36550,36550,36600,36550,69
20240329,092300,422154500,36550,36500,36550,36500,102
20240329,092200,418431400,36500,36500,36500,36500,1
20240329,092100,418394900,36600,36600,36650,36550,130
20240329,092000,413639200,36600,36600,36650,36600,165
20240329,091900,407600150,36700,36500,36700,36500,1243
20240329,091800,362168900,36500,36450,36500,36450,112
20240329,091700,358086450,36500,36450,36500,36450,151
20240329,091600,352580450,36450,36350,36550,36350,224
20240329,091500,344423200,36400,36350,36400,36350,239
20240329,091400,335733600,36300,36300,36450,36250,475
20240329,091300,318494950,36300,36250,36300,36200,783
20240329,091200,290111150,36150,36150,36250,36150,388
20240329,091100,276079850,36150,36200,36300,36150,875
20240329,091000,244354400,36100,36300,36300,36100,1182
20240329,090900,201630150,36300,36400,36400,36200,1302
20240329,090800,154420700,36400,36450,36450,36400,330
20240329,090700,142405300,36450,36450,36500,36450,482
20240329,090600,124829600,36450,36600,36600,36450,334
20240329,090500,112631750,36600,36600,36800,36600,217
20240329,090400,104689350,36550,36700,36800,36550,1138
20240329,090300,63032100,36800,36850,36850,36800,93
20240329,090200,59605550,36850,36900,36950,36850,688
20240329,090100,34237050,36900,36850,36900,36850,150
20240329,090000,28709450,36650,36600,36700,36600,784