KissMeData/023590/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,190600,5625226900,23550,23550,23550,23550,5331
20240314,190500,5625226900,23550,23550,23550,23550,0
20240314,190400,5625226900,23550,23550,23550,23550,0
20240314,190300,5625226900,23550,23550,23550,23550,0
20240314,190200,5625226900,23550,23550,23550,23550,0
20240314,190100,5625226900,23550,23550,23550,23550,0
20240314,190000,5625226900,23550,23550,23550,23550,0
20240314,185900,5625226900,23550,23550,23550,23550,0
20240314,185800,5625226900,23550,23550,23550,23550,0
20240314,185700,5625226900,23550,23550,23550,23550,0
20240314,185600,5625226900,23550,23550,23550,23550,0
20240314,185500,5625226900,23550,23550,23550,23550,0
20240314,185400,5625226900,23550,23550,23550,23550,0
20240314,185300,5625226900,23550,23550,23550,23550,0
20240314,185200,5625226900,23550,23550,23550,23550,0
20240314,185100,5625226900,23550,23550,23550,23550,0
20240314,185000,5625226900,23550,23550,23550,23550,0
20240314,184900,5625226900,23550,23550,23550,23550,0
20240314,184800,5625226900,23550,23550,23550,23550,0
20240314,184700,5625226900,23550,23550,23550,23550,0
20240314,184600,5625226900,23550,23550,23550,23550,0
20240314,184500,5625226900,23550,23550,23550,23550,0
20240314,184400,5625226900,23550,23550,23550,23550,0
20240314,184300,5625226900,23550,23550,23550,23550,0
20240314,184200,5625226900,23550,23550,23550,23550,0
20240314,184100,5625226900,23550,23550,23550,23550,0
20240314,184000,5625226900,23550,23550,23550,23550,0
20240314,183900,5625226900,23550,23550,23550,23550,0
20240314,183800,5625226900,23550,23550,23550,23550,0
20240314,183700,5625226900,23550,23550,23550,23550,0
20240314,183600,5625226900,23550,23550,23550,23550,5331
20240314,183500,5625226900,23550,23550,23550,23550,0
20240314,183400,5625226900,23550,23550,23550,23550,0
20240314,183300,5625226900,23550,23550,23550,23550,0
20240314,183200,5625226900,23550,23550,23550,23550,0
20240314,183100,5625226900,23550,23550,23550,23550,0
20240314,183000,5625226900,23550,23550,23550,23550,0
20240314,182900,5625226900,23550,23550,23550,23550,0
20240314,182800,5625226900,23550,23550,23550,23550,0
20240314,182700,5625226900,23550,23550,23550,23550,0
20240314,182600,5625226900,23550,23550,23550,23550,0
20240314,182500,5625226900,23550,23550,23550,23550,0
20240314,182400,5625226900,23550,23550,23550,23550,0
20240314,182300,5625226900,23550,23550,23550,23550,0
20240314,182200,5625226900,23550,23550,23550,23550,0
20240314,182100,5625226900,23550,23550,23550,23550,0
20240314,182000,5625226900,23550,23550,23550,23550,0
20240314,181900,5625226900,23550,23550,23550,23550,0
20240314,181800,5625226900,23550,23550,23550,23550,0
20240314,181700,5625226900,23550,23550,23550,23550,0
20240314,181600,5625226900,23550,23550,23550,23550,0
20240314,181500,5625226900,23550,23550,23550,23550,0
20240314,181400,5625226900,23550,23550,23550,23550,0
20240314,181300,5625226900,23550,23550,23550,23550,0
20240314,181200,5625226900,23550,23550,23550,23550,0
20240314,181100,5625226900,23550,23550,23550,23550,0
20240314,181000,5625226900,23550,23550,23550,23550,0
20240314,180900,5625226900,23550,23550,23550,23550,0
20240314,180800,5625226900,23550,23550,23550,23550,0
20240314,180700,5625226900,23550,23550,23550,23550,0
20240314,180600,5625226900,23550,23550,23550,23550,5331
20240314,180500,5625226900,23550,23550,23550,23550,0
20240314,180400,5625226900,23550,23550,23550,23550,0
20240314,180300,5625226900,23550,23550,23550,23550,0
20240314,180200,5625226900,23550,23550,23550,23550,0
20240314,180100,5625226900,23550,23550,23550,23550,0
20240314,180000,5625226900,23550,23550,23550,23550,0
20240314,175900,5625226900,23550,23550,23550,23550,0
20240314,175800,5625226900,23550,23550,23550,23550,0
20240314,175700,5625226900,23550,23550,23550,23550,0
20240314,175600,5625226900,23550,23550,23550,23550,0
20240314,175500,5625226900,23550,23550,23550,23550,0
20240314,175400,5625226900,23550,23550,23550,23550,0
20240314,175300,5625226900,23550,23550,23550,23550,0
20240314,175200,5625226900,23550,23550,23550,23550,0
20240314,175100,5625226900,23550,23550,23550,23550,0
20240314,175000,5625226900,23550,23550,23550,23550,0
20240314,174900,5625226900,23550,23550,23550,23550,0
20240314,174800,5625226900,23550,23550,23550,23550,0
20240314,174700,5625226900,23550,23550,23550,23550,0
20240314,174600,5625226900,23550,23550,23550,23550,0
20240314,174500,5625226900,23550,23550,23550,23550,0
20240314,174400,5625226900,23550,23550,23550,23550,0
20240314,174300,5625226900,23550,23550,23550,23550,0
20240314,174200,5625226900,23550,23550,23550,23550,0
20240314,174100,5625226900,23550,23550,23550,23550,0
20240314,174000,5625226900,23550,23550,23550,23550,0
20240314,173900,5625226900,23550,23550,23550,23550,0
20240314,173800,5625226900,23550,23550,23550,23550,0
20240314,173700,5625226900,23550,23550,23550,23550,0
20240314,173600,5625226900,23550,23550,23550,23550,5331
20240314,173500,5625226900,23550,23550,23550,23550,0
20240314,173400,5625226900,23550,23550,23550,23550,0
20240314,173300,5625226900,23550,23550,23550,23550,0
20240314,173200,5625226900,23550,23550,23550,23550,0
20240314,173100,5625226900,23550,23550,23550,23550,0
20240314,173000,5625226900,23550,23550,23550,23550,0
20240314,172900,5625226900,23550,23550,23550,23550,0
20240314,172800,5625226900,23550,23550,23550,23550,0
20240314,172700,5625226900,23550,23550,23550,23550,0
20240314,172600,5625226900,23550,23550,23550,23550,0
20240314,172500,5625226900,23550,23550,23550,23550,0
20240314,172400,5625226900,23550,23550,23550,23550,0
20240314,172300,5625226900,23550,23550,23550,23550,0
20240314,172200,5625226900,23550,23550,23550,23550,0
20240314,172100,5625226900,23550,23550,23550,23550,0
20240314,172000,5625226900,23550,23550,23550,23550,0
20240314,171900,5625226900,23550,23550,23550,23550,0
20240314,171800,5625226900,23550,23550,23550,23550,0
20240314,171700,5625226900,23550,23550,23550,23550,0
20240314,171600,5625226900,23550,23550,23550,23550,0
20240314,171500,5625226900,23550,23550,23550,23550,0
20240314,171400,5625226900,23550,23550,23550,23550,0
20240314,171300,5625226900,23550,23550,23550,23550,0
20240314,171200,5625226900,23550,23550,23550,23550,0
20240314,171100,5625226900,23550,23550,23550,23550,0
20240314,171000,5625226900,23550,23550,23550,23550,0
20240314,170900,5625226900,23550,23550,23550,23550,0
20240314,170800,5625226900,23550,23550,23550,23550,0
20240314,170700,5625226900,23550,23550,23550,23550,0
20240314,170600,5625226900,23550,23550,23550,23550,5331
20240314,170500,5625226900,23550,23550,23550,23550,0
20240314,170400,5625226900,23550,23550,23550,23550,0
20240314,170300,5625226900,23550,23550,23550,23550,0
20240314,170200,5625226900,23550,23550,23550,23550,0
20240314,170100,5625226900,23550,23550,23550,23550,0
20240314,170000,5625226900,23550,23550,23550,23550,0
20240314,165900,5625226900,23550,23550,23550,23550,0
20240314,165800,5625226900,23550,23550,23550,23550,0
20240314,165700,5625226900,23550,23550,23550,23550,0
20240314,165600,5625226900,23550,23550,23550,23550,0
20240314,165500,5625226900,23550,23550,23550,23550,0
20240314,165400,5625226900,23550,23550,23550,23550,0
20240314,165300,5625226900,23550,23550,23550,23550,0
20240314,165200,5625226900,23550,23550,23550,23550,0
20240314,165100,5625226900,23550,23550,23550,23550,0
20240314,165000,5625226900,23550,23550,23550,23550,0
20240314,164900,5625226900,23550,23550,23550,23550,0
20240314,164800,5625226900,23550,23550,23550,23550,0
20240314,164700,5625226900,23550,23550,23550,23550,0
20240314,164600,5625226900,23550,23550,23550,23550,0
20240314,164500,5625226900,23550,23550,23550,23550,0
20240314,164400,5625226900,23550,23550,23550,23550,0
20240314,164300,5625226900,23550,23550,23550,23550,0
20240314,164200,5625226900,23550,23550,23550,23550,0
20240314,164100,5625226900,23550,23550,23550,23550,0
20240314,164000,5625226900,23550,23550,23550,23550,0
20240314,163900,5625226900,23550,23550,23550,23550,0
20240314,163800,5625226900,23550,23550,23550,23550,0
20240314,163700,5625226900,23550,23550,23550,23550,0
20240314,163600,5625226900,23550,23550,23550,23550,5331
20240314,163500,5625226900,23550,23550,23550,23550,0
20240314,163400,5625226900,23550,23550,23550,23550,0
20240314,163300,5625226900,23550,23550,23550,23550,0
20240314,163200,5625226900,23550,23550,23550,23550,0
20240314,163100,5625226900,23550,23550,23550,23550,0
20240314,163000,5625226900,23550,23550,23550,23550,0
20240314,162900,5625226900,23550,23550,23550,23550,0
20240314,162800,5625226900,23550,23550,23550,23550,0
20240314,162700,5625226900,23550,23550,23550,23550,0
20240314,162600,5625226900,23550,23550,23550,23550,0
20240314,162500,5625226900,23550,23550,23550,23550,0
20240314,162400,5625226900,23550,23550,23550,23550,0
20240314,162300,5625226900,23550,23550,23550,23550,0
20240314,162200,5625226900,23550,23550,23550,23550,0
20240314,162100,5625226900,23550,23550,23550,23550,0
20240314,162000,5625226900,23550,23550,23550,23550,0
20240314,161900,5625226900,23550,23550,23550,23550,0
20240314,161800,5625226900,23550,23550,23550,23550,0
20240314,161700,5625226900,23550,23550,23550,23550,0
20240314,161600,5625226900,23550,23550,23550,23550,0
20240314,161500,5625226900,23550,23550,23550,23550,0
20240314,161400,5625226900,23550,23550,23550,23550,0
20240314,161300,5625226900,23550,23550,23550,23550,0
20240314,161200,5625226900,23550,23550,23550,23550,0
20240314,161100,5625226900,23550,23550,23550,23550,0
20240314,161000,5625226900,23550,23550,23550,23550,0
20240314,160900,5625226900,23550,23550,23550,23550,0
20240314,160800,5625226900,23550,23550,23550,23550,0
20240314,160700,5625226900,23550,23550,23550,23550,0
20240314,160600,5625226900,23550,23550,23550,23550,5331
20240314,160500,5625226900,23550,23550,23550,23550,0
20240314,160400,5625226900,23550,23550,23550,23550,0
20240314,160300,5625226900,23550,23550,23550,23550,0
20240314,160200,5625226900,23550,23550,23550,23550,0
20240314,160100,5625226900,23550,23550,23550,23550,0
20240314,160000,5625226900,23550,23550,23550,23550,0
20240314,155900,5625226900,23550,23550,23550,23550,0
20240314,155800,5625226900,23550,23550,23550,23550,0
20240314,155700,5625226900,23550,23550,23550,23550,0
20240314,155600,5625226900,23550,23550,23550,23550,0
20240314,155500,5625226900,23550,23550,23550,23550,0
20240314,155400,5625226900,23550,23550,23550,23550,0
20240314,155300,5625226900,23550,23550,23550,23550,0
20240314,155200,5625226900,23550,23550,23550,23550,0
20240314,155100,5625226900,23550,23550,23550,23550,0
20240314,155000,5625226900,23550,23550,23550,23550,0
20240314,154900,5625226900,23550,23550,23550,23550,0
20240314,154800,5625226900,23550,23550,23550,23550,0
20240314,154700,5625226900,23550,23550,23550,23550,0
20240314,154600,5625226900,23550,23550,23550,23550,0
20240314,154500,5625226900,23550,23550,23550,23550,0
20240314,154400,5625226900,23550,23550,23550,23550,0
20240314,154300,5625226900,23550,23550,23550,23550,0
20240314,154200,5625226900,23550,23550,23550,23550,0
20240314,154100,5625226900,23550,23550,23550,23550,0
20240314,154000,5625226900,23550,23550,23550,23550,0
20240314,153900,5625226900,23550,23550,23550,23550,0
20240314,153800,5625226900,23550,23550,23550,23550,0
20240314,153700,5625226900,23550,23550,23550,23550,0
20240314,153600,5625226900,23550,23550,23550,23550,5331
20240314,153500,5625226900,23550,23550,23550,23550,0
20240314,153400,5625226900,23550,23550,23550,23550,0
20240314,153300,5625226900,23550,23550,23550,23550,0
20240314,153200,5625226900,23550,23550,23550,23550,0
20240314,153100,5625226900,23550,23550,23550,23550,0
20240314,153000,5625226900,23550,23550,23550,23550,5331
20240314,152900,5499681850,23600,23600,23600,23600,0
20240314,152800,5499681850,23600,23600,23600,23600,0
20240314,152700,5499681850,23600,23600,23600,23600,0
20240314,152600,5499681850,23600,23600,23600,23600,0
20240314,152500,5499681850,23600,23600,23600,23600,0
20240314,152400,5499681850,23600,23600,23600,23600,0
20240314,152300,5499681850,23600,23600,23600,23600,0
20240314,152200,5499681850,23600,23600,23600,23600,0
20240314,152100,5499681850,23600,23600,23600,23600,0
20240314,152000,5499681850,23600,23600,23600,23600,0
20240314,151900,5499681850,23600,23650,23650,23600,1214
20240314,151800,5471012850,23600,23600,23650,23600,1161
20240314,151700,5443594850,23650,23650,23650,23600,720
20240314,151600,5426586400,23650,23600,23650,23600,583
20240314,151500,5412821000,23600,23650,23650,23600,458
20240314,151400,5402005100,23600,23600,23650,23600,926
20240314,151300,5380133900,23600,23650,23650,23600,782
20240314,151200,5361657150,23650,23600,23650,23600,323
20240314,151100,5354028750,23600,23600,23650,23600,777
20240314,151000,5335674100,23600,23650,23650,23600,325
20240314,150900,5327992350,23650,23650,23650,23650,171
20240314,150800,5323948200,23700,23650,23700,23600,1048
20240314,150700,5299165700,23650,23650,23650,23650,1267
20240314,150600,5269201150,23600,23650,23650,23600,470
20240314,150500,5258088300,23650,23650,23650,23600,784
20240314,150400,5239546750,23650,23650,23700,23600,1448
20240314,150300,5205300050,23650,23700,23700,23650,3667
20240314,150200,5118539000,23650,23550,23650,23550,3552
20240314,150100,5034552000,23600,23600,23600,23600,65
20240314,150000,5033018000,23550,23600,23650,23550,194
20240314,145900,5028439600,23600,23600,23600,23550,343
20240314,145800,5020349950,23600,23650,23650,23600,556
20240314,145700,5007226950,23650,23650,23650,23600,751
20240314,145600,4989488700,23650,23600,23650,23600,655
20240314,145500,4974006950,23600,23550,23650,23550,2305
20240314,145400,4919611200,23600,23550,23600,23500,1290
20240314,145300,4889219800,23550,23550,23600,23550,1474
20240314,145200,4854498350,23550,23600,23600,23550,334
20240314,145100,4846625950,23550,23550,23600,23550,579
20240314,145000,4832974750,23600,23600,23600,23550,702
20240314,144900,4816410250,23600,23600,23600,23600,1132
20240314,144800,4789695050,23600,23600,23600,23600,234
20240314,144700,4784172650,23600,23600,23600,23550,188
20240314,144600,4779737300,23600,23600,23650,23600,756
20240314,144500,4761889200,23600,23600,23600,23550,257
20240314,144400,4755826600,23600,23600,23600,23600,125
20240314,144300,4752876600,23600,23600,23600,23550,283
20240314,144200,4746198100,23550,23600,23600,23550,853
20240314,144100,4726103450,23550,23600,23600,23550,301
20240314,144000,4719007950,23600,23600,23600,23550,812
20240314,143900,4699850100,23600,23600,23600,23550,296
20240314,143800,4692868300,23600,23600,23600,23550,174
20240314,143700,4688766900,23600,23600,23600,23600,260
20240314,143600,4682630900,23600,23600,23600,23600,122
20240314,143500,4679751700,23600,23550,23600,23550,122
20240314,143400,4676874750,23600,23550,23600,23550,1307
20240314,143300,4646078400,23550,23550,23600,23500,4924
20240314,143200,4530118400,23550,23550,23600,23550,218
20240314,143100,4524974800,23550,23550,23600,23550,363
20240314,143000,4516410550,23600,23550,23600,23550,100
20240314,142900,4514051700,23600,23550,23600,23550,222
20240314,142800,4508813600,23550,23600,23600,23550,331
20240314,142700,4501005300,23600,23600,23600,23550,83
20240314,142600,4499047500,23600,23600,23600,23600,235
20240314,142500,4493501500,23600,23550,23600,23550,129
20240314,142400,4490459600,23600,23600,23600,23600,175
20240314,142300,4486329600,23600,23550,23600,23550,323
20240314,142200,4478706850,23600,23600,23600,23600,1086
20240314,142100,4453077250,23550,23600,23600,23550,230
20240314,142000,4447653500,23600,23600,23600,23550,235
20240314,141900,4442110550,23550,23550,23600,23550,243
20240314,141800,4436381250,23550,23600,23600,23550,246
20240314,141700,4430583750,23600,23600,23600,23550,1290
20240314,141600,4400139950,23600,23600,23600,23600,94
20240314,141500,4397921550,23550,23600,23600,23550,511
20240314,141400,4385877050,23600,23600,23600,23600,302
20240314,141300,4378749850,23600,23600,23600,23600,27
20240314,141200,4378112650,23600,23600,23600,23550,256
20240314,141100,4372071300,23600,23600,23600,23550,80
20240314,141000,4370183450,23600,23550,23600,23550,237
20240314,140900,4364590750,23600,23600,23600,23550,348
20240314,140800,4356381900,23550,23600,23600,23550,116
20240314,140700,4353644450,23600,23600,23600,23550,249
20240314,140600,4347768300,23600,23550,23600,23500,432
20240314,140500,4337586250,23550,23550,23600,23550,1792
20240314,140400,4295377650,23550,23600,23600,23550,266
20240314,140300,4289105450,23550,23550,23600,23550,268
20240314,140200,4282786800,23550,23550,23600,23550,214
20240314,140100,4277742700,23600,23550,23600,23550,246
20240314,140000,4271941250,23550,23550,23600,23550,1438
20240314,135900,4238061600,23600,23600,23600,23550,240
20240314,135800,4232402900,23600,23600,23600,23550,330
20240314,135700,4224617850,23600,23600,23600,23600,186
20240314,135600,4220228250,23550,23550,23600,23550,38
20240314,135500,4219332450,23600,23550,23600,23550,301
20240314,135400,4212229150,23550,23600,23600,23550,366
20240314,135300,4203604200,23600,23600,23600,23550,584
20240314,135200,4189841300,23600,23600,23600,23550,314
20240314,135100,4182431900,23600,23600,23600,23600,494
20240314,135000,4170773500,23600,23550,23600,23550,377
20240314,134900,4161877350,23550,23600,23600,23550,1885
20240314,134800,4117478150,23600,23550,23600,23550,789
20240314,134700,4098890650,23600,23600,23600,23550,1226
20240314,134600,4070007150,23600,23550,23600,23550,377
20240314,134500,4061114750,23600,23600,23600,23600,97
20240314,134400,4058825550,23600,23600,23600,23600,245
20240314,134300,4053043550,23600,23600,23600,23550,425
20240314,134200,4043013700,23650,23600,23650,23600,2716
20240314,134100,3978914950,23600,23550,23600,23550,394
20240314,134000,3969621050,23550,23600,23600,23550,278
20240314,133900,3963066800,23600,23600,23600,23550,381
20240314,133800,3954085850,23600,23600,23600,23550,181
20240314,133700,3949814650,23600,23600,23650,23600,1876
20240314,133600,3905532000,23550,23550,23550,23550,517
20240314,133500,3893356650,23550,23550,23550,23500,390
20240314,133400,3884172250,23500,23600,23600,23500,1533
20240314,133300,3848068300,23600,23650,23650,23550,893
20240314,133200,3826993400,23650,23650,23650,23650,183
20240314,133100,3822665450,23650,23600,23650,23600,114
20240314,133000,3819970100,23650,23650,23650,23600,193
20240314,132900,3815406550,23600,23600,23650,23600,224
20240314,132800,3810110550,23650,23600,23650,23600,281
20240314,132700,3803468700,23600,23650,23650,23600,309
20240314,132600,3796163000,23650,23600,23650,23600,335
20240314,132500,3788254750,23550,23600,23600,23550,376
20240314,132400,3779384650,23650,23600,23650,23600,246
20240314,132300,3773567900,23600,23600,23600,23600,85
20240314,132200,3771561900,23600,23600,23650,23600,352
20240314,132100,3763248250,23600,23650,23650,23600,296
20240314,132000,3756262600,23550,23650,23650,23550,610
20240314,131900,3741859500,23650,23650,23650,23600,1021
20240314,131800,3717722200,23650,23650,23650,23650,303
20240314,131700,3710556250,23650,23650,23700,23650,479
20240314,131600,3699225150,23700,23600,23700,23600,268
20240314,131500,3692881850,23650,23650,23650,23650,798
20240314,131400,3674009150,23650,23700,23700,23650,73
20240314,131300,3672280500,23700,23600,23700,23600,1493
20240314,131200,3636949200,23600,23600,23650,23600,287
20240314,131100,3630166450,23600,23550,23650,23550,1425
20240314,131000,3596556450,23500,23500,23500,23450,2556
20240314,130900,3536490900,23500,23500,23500,23450,129
20240314,130800,3533460150,23450,23550,23550,23450,451
20240314,130700,3522869900,23550,23550,23550,23500,401
20240314,130600,3513426900,23550,23550,23600,23500,695
20240314,130500,3497064550,23550,23600,23600,23550,1010
20240314,130400,3473267750,23600,23600,23600,23600,231
20240314,130300,3467816150,23600,23600,23600,23600,108
20240314,130200,3465267350,23600,23600,23600,23550,685
20240314,130100,3449102750,23600,23550,23600,23550,239
20240314,130000,3443462550,23550,23550,23550,23550,296
20240314,125900,3436491750,23550,23600,23600,23550,1035
20240314,125800,3412083200,23600,23550,23600,23500,1842
20240314,125700,3368702400,23550,23450,23550,23400,6111
20240314,125600,3225122550,23450,23450,23450,23450,514
20240314,125500,3213069250,23450,23450,23500,23450,3971
20240314,125400,3119932900,23450,23400,23500,23400,1344
20240314,125300,3088404050,23450,23400,23500,23400,6224
20240314,125200,2942428950,23400,23350,23400,23300,3952
20240314,125100,2850004750,23350,23350,23350,23350,80
20240314,125000,2848136750,23350,23350,23350,23300,138
20240314,124900,2844914600,23350,23350,23350,23300,163
20240314,124800,2841108850,23300,23350,23350,23300,134
20240314,124700,2837980100,23350,23300,23350,23300,241
20240314,124600,2832353250,23300,23300,23350,23300,96
20240314,124500,2830115250,23300,23350,23350,23300,458
20240314,124400,2819426650,23350,23350,23350,23300,313
20240314,124300,2812128650,23300,23350,23350,23300,55
20240314,124200,2810845900,23300,23350,23350,23300,402
20240314,124100,2801460300,23350,23350,23350,23350,62
20240314,124000,2800012600,23350,23350,23350,23350,87
20240314,123900,2797981150,23350,23300,23350,23300,163
20240314,123800,2794175400,23300,23350,23350,23300,298
20240314,123700,2787220650,23300,23350,23350,23300,48
20240314,123600,2786100550,23350,23350,23350,23300,271
20240314,123500,2779777700,23300,23350,23350,23300,145
20240314,123400,2776392450,23300,23350,23350,23300,133
20240314,123300,2773287050,23350,23400,23400,23350,247
20240314,123200,2767517150,23400,23400,23400,23400,25
20240314,123100,2766932150,23400,23400,23400,23400,303
20240314,123000,2759841950,23400,23350,23400,23350,269
20240314,122900,2753554900,23350,23350,23400,23350,165
20240314,122800,2749700900,23300,23350,23350,23300,330
20240314,122700,2741995950,23350,23350,23350,23350,167
20240314,122600,2738096500,23350,23300,23350,23300,2005
20240314,122500,2691379250,23250,23300,23300,23250,364
20240314,122400,2682908900,23300,23300,23300,23250,169
20240314,122300,2678971350,23350,23300,23350,23300,682
20240314,122200,2663076850,23300,23300,23350,23300,744
20240314,122100,2645734400,23350,23350,23350,23350,162
20240314,122000,2641951700,23350,23350,23350,23350,75
20240314,121900,2640200450,23350,23350,23350,23300,310
20240314,121800,2632966200,23300,23400,23400,23300,830
20240314,121700,2613582250,23350,23350,23400,23350,265
20240314,121600,2607388400,23400,23400,23400,23350,233
20240314,121500,2601937750,23400,23400,23400,23400,0
20240314,121400,2601937750,23400,23350,23400,23350,410
20240314,121300,2592361250,23300,23350,23350,23300,216
20240314,121200,2587328400,23300,23350,23350,23300,1013
20240314,121100,2563699850,23350,23350,23400,23300,404
20240314,121000,2554264300,23350,23350,23400,23350,122
20240314,120900,2551410750,23350,23350,23400,23350,159
20240314,120800,2547691950,23400,23350,23400,23350,135
20240314,120700,2544535500,23350,23350,23400,23350,409
20240314,120600,2534972250,23400,23350,23400,23350,188
20240314,120500,2530580600,23400,23400,23400,23400,195
20240314,120400,2526017600,23350,23400,23400,23350,102
20240314,120300,2523631800,23400,23350,23400,23350,235
20240314,120200,2518132950,23350,23350,23400,23300,248
20240314,120100,2512340000,23350,23450,23450,23350,174
20240314,120000,2508275350,23400,23400,23400,23350,700
20240314,115900,2491895400,23400,23400,23400,23400,102
20240314,115800,2489508600,23400,23350,23400,23350,234
20240314,115700,2484037500,23350,23350,23400,23350,1190
20240314,115600,2456217700,23400,23400,23400,23400,340
20240314,115500,2448261700,23400,23300,23400,23300,271
20240314,115400,2441922750,23350,23350,23400,23350,470
20240314,115300,2430940750,23350,23350,23400,23350,1146
20240314,115200,2404134050,23400,23400,23400,23350,28
20240314,115100,2403478950,23400,23400,23400,23350,734
20240314,115000,2386303650,23400,23400,23400,23400,592
20240314,114900,2372450850,23400,23350,23400,23350,384
20240314,114800,2363482750,23350,23400,23400,23350,351
20240314,114700,2355275250,23400,23400,23400,23350,253
20240314,114600,2349355150,23400,23350,23400,23300,551
20240314,114500,2336472750,23400,23350,23400,23300,890
20240314,114400,2315687750,23350,23300,23350,23300,613
20240314,114300,2301374600,23300,23300,23350,23300,416
20240314,114200,2291667300,23300,23300,23350,23300,92
20240314,114100,2289522450,23300,23300,23350,23300,191
20240314,114000,2285069400,23350,23300,23350,23300,198
20240314,113900,2280448350,23350,23300,23350,23300,1144
20240314,113800,2253791450,23300,23300,23300,23300,16
20240314,113700,2253418650,23350,23350,23350,23350,177
20240314,113600,2249285700,23300,23300,23300,23300,241
20240314,113500,2243670400,23250,23300,23300,23250,27
20240314,113400,2243041350,23300,23300,23350,23300,214
20240314,113300,2238051750,23300,23350,23350,23300,136
20240314,113200,2234877100,23300,23300,23350,23300,178
20240314,113100,2230722350,23350,23350,23350,23300,289
20240314,113000,2223975200,23400,23400,23400,23350,389
20240314,112900,2214880800,23400,23350,23400,23350,3005
20240314,112800,2144662550,23350,23300,23350,23300,27
20240314,112700,2144032200,23300,23250,23300,23200,2032
20240314,112600,2096704550,23250,23250,23250,23250,337
20240314,112500,2088869300,23250,23250,23250,23250,178
20240314,112400,2084730800,23250,23250,23250,23250,67
20240314,112300,2083173050,23300,23250,23300,23250,219
20240314,112200,2078070400,23300,23300,23300,23300,312
20240314,112100,2070800800,23300,23300,23300,23300,501
20240314,112000,2059127500,23350,23350,23350,23300,299
20240314,111900,2052150850,23300,23300,23350,23250,1255
20240314,111800,2022909100,23300,23150,23300,23150,4420
20240314,111700,1920174650,23150,23200,23200,23150,922
20240314,111600,1898786150,23200,23150,23200,23150,89
20240314,111500,1896721500,23200,23200,23200,23150,1008
20240314,111400,1873346950,23150,23150,23200,23150,1370
20240314,111300,1841630950,23150,23200,23250,23150,1312
20240314,111200,1811198050,23200,23100,23250,23100,4013
20240314,111100,1718203450,23150,23100,23150,23050,2573
20240314,111000,1658747750,23100,23050,23100,23050,592
20240314,110900,1645082200,23100,23050,23100,23000,1568
20240314,110800,1608929900,23050,23000,23050,23000,475
20240314,110700,1597990550,23000,22950,23000,22950,266
20240314,110600,1591872850,23000,23050,23050,22950,635
20240314,110500,1577265650,23000,23000,23000,22950,732
20240314,110400,1560433500,22950,23050,23050,22900,2404
20240314,110300,1505131750,23000,23000,23050,22950,438
20240314,110200,1495045500,22950,23000,23000,22900,6313
20240314,110100,1349942250,23000,23000,23000,22950,627
20240314,110000,1335526400,23000,22900,23000,22850,5834
20240314,105900,1201767550,22900,22900,22900,22850,274
20240314,105800,1195495150,22850,22900,22900,22850,353
20240314,105700,1187415400,22900,22850,22900,22800,923
20240314,105600,1166327000,22800,22850,22850,22800,158
20240314,105500,1162718300,22800,22800,22850,22800,319
20240314,105400,1155433200,22850,22850,22900,22800,410
20240314,105300,1146066800,22850,22850,22850,22850,11
20240314,105200,1145815450,22900,22800,22900,22750,2558
20240314,105100,1087369400,22850,22850,22850,22800,288
20240314,105000,1080790100,22850,22850,22850,22800,195
20240314,104900,1076341400,22850,22850,22850,22800,222
20240314,104800,1071271150,22800,22800,22850,22750,442
20240314,104700,1061194150,22800,22850,22850,22800,268
20240314,104600,1055074300,22850,22850,22850,22750,179
20240314,104500,1050990750,22850,22850,22850,22850,244
20240314,104400,1045415350,22850,22800,22850,22800,773
20240314,104300,1027785700,22800,22850,22850,22700,922
20240314,104200,1006771400,22850,22850,22850,22850,64
20240314,104100,1005309000,22800,22800,22800,22750,485
20240314,104000,994255800,22800,22750,22800,22750,193
20240314,103900,989855650,22750,22800,22800,22750,28
20240314,103800,989217300,22800,22800,22800,22750,514
20240314,103700,977500100,22750,22750,22750,22750,67
20240314,103600,975975850,22800,22750,22800,22700,328
20240314,103500,968516550,22700,22800,22800,22700,190
20240314,103400,964194650,22800,22800,22800,22800,151
20240314,103300,960751850,22800,22800,22800,22800,24
20240314,103200,960204650,22800,22800,22800,22800,31
20240314,103100,959497850,22800,22750,22800,22750,385
20240314,103000,950731100,22750,22750,22750,22750,133
20240314,102900,947705350,22750,22850,22850,22700,978
20240314,102800,925452450,22800,22800,22800,22800,60
20240314,102700,924084450,22800,22800,22850,22750,212
20240314,102600,919252950,22800,22800,22850,22800,35
20240314,102500,918453600,22800,22800,22850,22750,358
20240314,102400,910287650,22750,22750,22800,22750,119
20240314,102300,907577200,22750,22800,22800,22750,260
20240314,102200,901653800,22800,22800,22850,22800,190
20240314,102100,897315500,22850,22850,22850,22800,137
20240314,102000,894187000,22850,22850,22850,22850,126
20240314,101900,891307900,22850,22850,22850,22850,5
20240314,101800,891193650,22850,22800,22850,22800,138
20240314,101700,888040500,22800,22700,22850,22700,1653
20240314,101600,850414500,22600,22800,22800,22550,2925
20240314,101500,784195550,22750,22800,22800,22750,607
20240314,101400,770362000,22800,22850,22850,22800,110
20240314,101300,767851050,22850,22800,22850,22800,138
20240314,101200,764698350,22800,22850,22850,22800,354
20240314,101100,756625250,22800,22850,22850,22800,269
20240314,101000,750482050,22850,22850,22850,22850,0
20240314,100900,750482050,22850,22850,22850,22800,177
20240314,100800,746440000,22850,22850,22850,22850,36
20240314,100700,745617400,22850,22850,22850,22800,185
20240314,100600,741391850,22800,22850,22850,22800,313
20240314,100500,734242800,22850,22800,22850,22800,154
20240314,100400,730731550,22800,22800,22800,22750,141
20240314,100300,727520850,22800,22800,22800,22800,0
20240314,100200,727520850,22800,22800,22800,22750,579
20240314,100100,714322250,22850,22750,22850,22750,78
20240314,100000,712546050,22750,22800,22800,22700,1215
20240314,095900,684899050,22800,22800,22800,22800,2
20240314,095800,684853450,22800,22750,22850,22750,922
20240314,095700,663842200,22800,22800,22800,22750,189
20240314,095600,659539450,22800,22750,22800,22750,135
20240314,095500,656461550,22750,22750,22850,22700,372
20240314,095400,647989450,22800,22750,22800,22750,151
20240314,095300,644551150,22700,22750,22800,22700,301
20240314,095200,637703900,22750,22750,22750,22750,400
20240314,095100,628603900,22800,22800,22800,22750,194
20240314,095000,624182350,22800,22750,22800,22750,42
20240314,094900,623224800,22750,22750,22750,22700,208
20240314,094800,618495800,22750,22750,22800,22700,364
20240314,094700,610213450,22800,22800,22800,22750,277
20240314,094600,603900250,22750,22800,22800,22750,55
20240314,094500,602648950,22800,22800,22800,22800,13
20240314,094400,602352550,22750,22850,22850,22700,1798
20240314,094300,561446650,22800,22800,22800,22800,78
20240314,094200,559668250,22750,22750,22750,22750,0
20240314,094100,559668250,22750,22850,22850,22750,596
20240314,094000,546092750,22850,22850,22850,22800,775
20240314,093900,528407950,22850,22800,22850,22800,187
20240314,093800,524138750,22800,22850,22850,22800,277
20240314,093700,517816850,22850,22850,22850,22850,67
20240314,093600,516285900,22800,22800,22850,22750,1105
20240314,093500,491095000,22800,22750,22800,22750,213
20240314,093400,486242950,22800,22800,22800,22750,148
20240314,093300,482871050,22750,22750,22800,22750,183
20240314,093200,478701350,22750,22700,22800,22700,42
20240314,093100,477747800,22700,22750,22750,22700,1473
20240314,093000,444274500,22750,22700,22750,22700,228
20240314,092900,439095900,22600,22750,22750,22600,1789
20240314,092800,398500750,22850,22850,22850,22850,1
20240314,092700,398477900,22750,22800,22800,22750,1502
20240314,092600,364240500,22800,22800,22800,22750,47
20240314,092500,363170950,22800,22850,22850,22800,161
20240314,092400,359500100,22800,22850,22850,22800,578
20240314,092300,346298800,22850,22800,22850,22800,46
20240314,092200,345248750,22800,22800,22850,22800,224
20240314,092100,340135300,22800,22900,22900,22800,411
20240314,092000,330734000,22900,22850,22900,22800,1052
20240314,091900,306672000,22850,22850,22900,22850,49
20240314,091800,305552200,22850,22750,22850,22750,1363
20240314,091700,274500950,22700,22750,22750,22700,566
20240314,091600,261630100,22700,22750,22750,22700,320
20240314,091500,254354800,22750,22700,22750,22650,167
20240314,091400,250566700,22700,22800,22800,22700,1012
20240314,091300,227554300,22800,22900,22900,22750,958
20240314,091200,205653100,22900,22850,22900,22800,1447
20240314,091100,172555550,22850,22750,22850,22750,801
20240314,091000,154288200,22750,22750,22750,22750,100
20240314,090900,152013200,22800,22800,22900,22700,2787
20240314,090800,88458000,22800,22750,22800,22750,1163
20240314,090700,61971700,22750,22700,22750,22700,815
20240314,090600,43466500,22700,22700,22700,22650,410
20240314,090500,34164800,22700,22650,22750,22650,409
20240314,090400,24884900,22650,22650,22650,22600,150
20240314,090300,21489400,22650,22600,22700,22600,235
20240314,090200,16166150,22600,22550,22600,22550,206
20240314,090100,11519350,22400,22450,22450,22400,275
20240314,090000,5349350,22500,22600,22600,22500,237