KissMeData/047920/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,192800,37100243200,32350,32350,32350,32350,19109
20240319,192700,37100243200,32350,32350,32350,32350,0
20240319,192600,37100243200,32350,32350,32350,32350,0
20240319,192500,37100243200,32350,32350,32350,32350,0
20240319,192400,37100243200,32350,32350,32350,32350,0
20240319,192300,37100243200,32350,32350,32350,32350,0
20240319,192200,37100243200,32350,32350,32350,32350,0
20240319,192100,37100243200,32350,32350,32350,32350,0
20240319,192000,37100243200,32350,32350,32350,32350,0
20240319,191900,37100243200,32350,32350,32350,32350,0
20240319,191800,37100243200,32350,32350,32350,32350,0
20240319,191700,37100243200,32350,32350,32350,32350,0
20240319,191600,37100243200,32350,32350,32350,32350,0
20240319,191500,37100243200,32350,32350,32350,32350,0
20240319,191400,37100243200,32350,32350,32350,32350,0
20240319,191300,37100243200,32350,32350,32350,32350,0
20240319,191200,37100243200,32350,32350,32350,32350,0
20240319,191100,37100243200,32350,32350,32350,32350,0
20240319,191000,37100243200,32350,32350,32350,32350,0
20240319,190900,37100243200,32350,32350,32350,32350,0
20240319,190800,37100243200,32350,32350,32350,32350,0
20240319,190700,37100243200,32350,32350,32350,32350,0
20240319,190600,37100243200,32350,32350,32350,32350,0
20240319,190500,37100243200,32350,32350,32350,32350,0
20240319,190400,37100243200,32350,32350,32350,32350,0
20240319,190300,37100243200,32350,32350,32350,32350,0
20240319,190200,37100243200,32350,32350,32350,32350,0
20240319,190100,37100243200,32350,32350,32350,32350,0
20240319,190000,37100243200,32350,32350,32350,32350,0
20240319,185900,37100243200,32350,32350,32350,32350,0
20240319,185800,37100243200,32350,32350,32350,32350,19109
20240319,185700,37100243200,32350,32350,32350,32350,0
20240319,185600,37100243200,32350,32350,32350,32350,0
20240319,185500,37100243200,32350,32350,32350,32350,0
20240319,185400,37100243200,32350,32350,32350,32350,0
20240319,185300,37100243200,32350,32350,32350,32350,0
20240319,185200,37100243200,32350,32350,32350,32350,0
20240319,185100,37100243200,32350,32350,32350,32350,0
20240319,185000,37100243200,32350,32350,32350,32350,0
20240319,184900,37100243200,32350,32350,32350,32350,0
20240319,184800,37100243200,32350,32350,32350,32350,0
20240319,184700,37100243200,32350,32350,32350,32350,0
20240319,184600,37100243200,32350,32350,32350,32350,0
20240319,184500,37100243200,32350,32350,32350,32350,0
20240319,184400,37100243200,32350,32350,32350,32350,0
20240319,184300,37100243200,32350,32350,32350,32350,0
20240319,184200,37100243200,32350,32350,32350,32350,0
20240319,184100,37100243200,32350,32350,32350,32350,0
20240319,184000,37100243200,32350,32350,32350,32350,0
20240319,183900,37100243200,32350,32350,32350,32350,0
20240319,183800,37100243200,32350,32350,32350,32350,0
20240319,183700,37100243200,32350,32350,32350,32350,0
20240319,183600,37100243200,32350,32350,32350,32350,0
20240319,183500,37100243200,32350,32350,32350,32350,0
20240319,183400,37100243200,32350,32350,32350,32350,0
20240319,183300,37100243200,32350,32350,32350,32350,0
20240319,183200,37100243200,32350,32350,32350,32350,0
20240319,183100,37100243200,32350,32350,32350,32350,0
20240319,183000,37100243200,32350,32350,32350,32350,0
20240319,182900,37100243200,32350,32350,32350,32350,0
20240319,182800,37100243200,32350,32350,32350,32350,19109
20240319,182700,37100243200,32350,32350,32350,32350,0
20240319,182600,37100243200,32350,32350,32350,32350,0
20240319,182500,37100243200,32350,32350,32350,32350,0
20240319,182400,37100243200,32350,32350,32350,32350,0
20240319,182300,37100243200,32350,32350,32350,32350,0
20240319,182200,37100243200,32350,32350,32350,32350,0
20240319,182100,37100243200,32350,32350,32350,32350,0
20240319,182000,37100243200,32350,32350,32350,32350,0
20240319,181900,37100243200,32350,32350,32350,32350,0
20240319,181800,37100243200,32350,32350,32350,32350,0
20240319,181700,37100243200,32350,32350,32350,32350,0
20240319,181600,37100243200,32350,32350,32350,32350,0
20240319,181500,37100243200,32350,32350,32350,32350,0
20240319,181400,37100243200,32350,32350,32350,32350,0
20240319,181300,37100243200,32350,32350,32350,32350,0
20240319,181200,37100243200,32350,32350,32350,32350,0
20240319,181100,37100243200,32350,32350,32350,32350,0
20240319,181000,37100243200,32350,32350,32350,32350,0
20240319,180900,37100243200,32350,32350,32350,32350,0
20240319,180800,37100243200,32350,32350,32350,32350,0
20240319,180700,37100243200,32350,32350,32350,32350,0
20240319,180600,37100243200,32350,32350,32350,32350,0
20240319,180500,37100243200,32350,32350,32350,32350,0
20240319,180400,37100243200,32350,32350,32350,32350,0
20240319,180300,37100243200,32350,32350,32350,32350,0
20240319,180200,37100243200,32350,32350,32350,32350,0
20240319,180100,37100243200,32350,32350,32350,32350,0
20240319,180000,37100243200,32350,32350,32350,32350,0
20240319,175900,37100243200,32350,32350,32350,32350,0
20240319,175800,37100243200,32350,32350,32350,32350,19109
20240319,175700,37100243200,32350,32350,32350,32350,0
20240319,175600,37100243200,32350,32350,32350,32350,0
20240319,175500,37100243200,32350,32350,32350,32350,0
20240319,175400,37100243200,32350,32350,32350,32350,0
20240319,175300,37100243200,32350,32350,32350,32350,0
20240319,175200,37100243200,32350,32350,32350,32350,0
20240319,175100,37100243200,32350,32350,32350,32350,0
20240319,175000,37100243200,32350,32350,32350,32350,0
20240319,174900,37100243200,32350,32350,32350,32350,0
20240319,174800,37100243200,32350,32350,32350,32350,0
20240319,174700,37100243200,32350,32350,32350,32350,0
20240319,174600,37100243200,32350,32350,32350,32350,0
20240319,174500,37100243200,32350,32350,32350,32350,0
20240319,174400,37100243200,32350,32350,32350,32350,0
20240319,174300,37100243200,32350,32350,32350,32350,0
20240319,174200,37100243200,32350,32350,32350,32350,0
20240319,174100,37100243200,32350,32350,32350,32350,0
20240319,174000,37100243200,32350,32350,32350,32350,0
20240319,173900,37100243200,32350,32350,32350,32350,0
20240319,173800,37100243200,32350,32350,32350,32350,0
20240319,173700,37100243200,32350,32350,32350,32350,0
20240319,173600,37100243200,32350,32350,32350,32350,0
20240319,173500,37100243200,32350,32350,32350,32350,0
20240319,173400,37100243200,32350,32350,32350,32350,0
20240319,173300,37100243200,32350,32350,32350,32350,0
20240319,173200,37100243200,32350,32350,32350,32350,0
20240319,173100,37100243200,32350,32350,32350,32350,0
20240319,173000,37100243200,32350,32350,32350,32350,0
20240319,172900,37100243200,32350,32350,32350,32350,0
20240319,172800,37100243200,32350,32350,32350,32350,19109
20240319,172700,37100243200,32350,32350,32350,32350,0
20240319,172600,37100243200,32350,32350,32350,32350,0
20240319,172500,37100243200,32350,32350,32350,32350,0
20240319,172400,37100243200,32350,32350,32350,32350,0
20240319,172300,37100243200,32350,32350,32350,32350,0
20240319,172200,37100243200,32350,32350,32350,32350,0
20240319,172100,37100243200,32350,32350,32350,32350,0
20240319,172000,37100243200,32350,32350,32350,32350,0
20240319,171900,37100243200,32350,32350,32350,32350,0
20240319,171800,37100243200,32350,32350,32350,32350,0
20240319,171700,37100243200,32350,32350,32350,32350,0
20240319,171600,37100243200,32350,32350,32350,32350,0
20240319,171500,37100243200,32350,32350,32350,32350,0
20240319,171400,37100243200,32350,32350,32350,32350,0
20240319,171300,37100243200,32350,32350,32350,32350,0
20240319,171200,37100243200,32350,32350,32350,32350,0
20240319,171100,37100243200,32350,32350,32350,32350,0
20240319,171000,37100243200,32350,32350,32350,32350,0
20240319,170900,37100243200,32350,32350,32350,32350,0
20240319,170800,37100243200,32350,32350,32350,32350,0
20240319,170700,37100243200,32350,32350,32350,32350,0
20240319,170600,37100243200,32350,32350,32350,32350,0
20240319,170500,37100243200,32350,32350,32350,32350,0
20240319,170400,37100243200,32350,32350,32350,32350,0
20240319,170300,37100243200,32350,32350,32350,32350,0
20240319,170200,37100243200,32350,32350,32350,32350,0
20240319,170100,37100243200,32350,32350,32350,32350,0
20240319,170000,37100243200,32350,32350,32350,32350,0
20240319,165900,37100243200,32350,32350,32350,32350,0
20240319,165800,37100243200,32350,32350,32350,32350,19109
20240319,165700,37100243200,32350,32350,32350,32350,0
20240319,165600,37100243200,32350,32350,32350,32350,0
20240319,165500,37100243200,32350,32350,32350,32350,0
20240319,165400,37100243200,32350,32350,32350,32350,0
20240319,165300,37100243200,32350,32350,32350,32350,0
20240319,165200,37100243200,32350,32350,32350,32350,0
20240319,165100,37100243200,32350,32350,32350,32350,0
20240319,165000,37100243200,32350,32350,32350,32350,0
20240319,164900,37100243200,32350,32350,32350,32350,0
20240319,164800,37100243200,32350,32350,32350,32350,0
20240319,164700,37100243200,32350,32350,32350,32350,0
20240319,164600,37100243200,32350,32350,32350,32350,0
20240319,164500,37100243200,32350,32350,32350,32350,0
20240319,164400,37100243200,32350,32350,32350,32350,0
20240319,164300,37100243200,32350,32350,32350,32350,0
20240319,164200,37100243200,32350,32350,32350,32350,0
20240319,164100,37100243200,32350,32350,32350,32350,0
20240319,164000,37100243200,32350,32350,32350,32350,0
20240319,163900,37100243200,32350,32350,32350,32350,0
20240319,163800,37100243200,32350,32350,32350,32350,0
20240319,163700,37100243200,32350,32350,32350,32350,0
20240319,163600,37100243200,32350,32350,32350,32350,0
20240319,163500,37100243200,32350,32350,32350,32350,0
20240319,163400,37100243200,32350,32350,32350,32350,0
20240319,163300,37100243200,32350,32350,32350,32350,0
20240319,163200,37100243200,32350,32350,32350,32350,0
20240319,163100,37100243200,32350,32350,32350,32350,0
20240319,163000,37100243200,32350,32350,32350,32350,0
20240319,162900,37100243200,32350,32350,32350,32350,0
20240319,162800,37100243200,32350,32350,32350,32350,19109
20240319,162700,37100243200,32350,32350,32350,32350,0
20240319,162600,37100243200,32350,32350,32350,32350,0
20240319,162500,37100243200,32350,32350,32350,32350,0
20240319,162400,37100243200,32350,32350,32350,32350,0
20240319,162300,37100243200,32350,32350,32350,32350,0
20240319,162200,37100243200,32350,32350,32350,32350,0
20240319,162100,37100243200,32350,32350,32350,32350,0
20240319,162000,37100243200,32350,32350,32350,32350,0
20240319,161900,37100243200,32350,32350,32350,32350,0
20240319,161800,37100243200,32350,32350,32350,32350,0
20240319,161700,37100243200,32350,32350,32350,32350,0
20240319,161600,37100243200,32350,32350,32350,32350,0
20240319,161500,37100243200,32350,32350,32350,32350,0
20240319,161400,37100243200,32350,32350,32350,32350,0
20240319,161300,37100243200,32350,32350,32350,32350,0
20240319,161200,37100243200,32350,32350,32350,32350,0
20240319,161100,37100243200,32350,32350,32350,32350,0
20240319,161000,37100243200,32350,32350,32350,32350,0
20240319,160900,37100243200,32350,32350,32350,32350,0
20240319,160800,37100243200,32350,32350,32350,32350,0
20240319,160700,37100243200,32350,32350,32350,32350,0
20240319,160600,37100243200,32350,32350,32350,32350,0
20240319,160500,37100243200,32350,32350,32350,32350,0
20240319,160400,37100243200,32350,32350,32350,32350,0
20240319,160300,37100243200,32350,32350,32350,32350,0
20240319,160200,37100243200,32350,32350,32350,32350,0
20240319,160100,37100243200,32350,32350,32350,32350,0
20240319,160000,37100243200,32350,32350,32350,32350,0
20240319,155900,37100243200,32350,32350,32350,32350,0
20240319,155800,37100243200,32350,32350,32350,32350,19109
20240319,155700,37100243200,32350,32350,32350,32350,0
20240319,155600,37100243200,32350,32350,32350,32350,0
20240319,155500,37100243200,32350,32350,32350,32350,0
20240319,155400,37100243200,32350,32350,32350,32350,0
20240319,155300,37100243200,32350,32350,32350,32350,0
20240319,155200,37100243200,32350,32350,32350,32350,0
20240319,155100,37100243200,32350,32350,32350,32350,0
20240319,155000,37100243200,32350,32350,32350,32350,0
20240319,154900,37100243200,32350,32350,32350,32350,0
20240319,154800,37100243200,32350,32350,32350,32350,0
20240319,154700,37100243200,32350,32350,32350,32350,0
20240319,154600,37100243200,32350,32350,32350,32350,0
20240319,154500,37100243200,32350,32350,32350,32350,0
20240319,154400,37100243200,32350,32350,32350,32350,0
20240319,154300,37100243200,32350,32350,32350,32350,0
20240319,154200,37100243200,32350,32350,32350,32350,0
20240319,154100,37100243200,32350,32350,32350,32350,0
20240319,154000,37100243200,32350,32350,32350,32350,0
20240319,153900,37100243200,32350,32350,32350,32350,0
20240319,153800,37100243200,32350,32350,32350,32350,0
20240319,153700,37100243200,32350,32350,32350,32350,0
20240319,153600,37100243200,32350,32350,32350,32350,0
20240319,153500,37100243200,32350,32350,32350,32350,0
20240319,153400,37100243200,32350,32350,32350,32350,0
20240319,153300,37100243200,32350,32350,32350,32350,0
20240319,153200,37100243200,32350,32350,32350,32350,0
20240319,153100,37100243200,32350,32350,32350,32350,0
20240319,153000,37100243200,32350,32350,32350,32350,19109
20240319,152900,36482067050,32300,32300,32300,32300,0
20240319,152800,36482067050,32300,32300,32300,32300,0
20240319,152700,36482067050,32300,32300,32300,32300,0
20240319,152600,36482067050,32300,32300,32300,32300,0
20240319,152500,36482067050,32300,32300,32300,32300,0
20240319,152400,36482067050,32300,32300,32300,32300,0
20240319,152300,36482067050,32300,32300,32300,32300,0
20240319,152200,36482067050,32300,32300,32300,32300,0
20240319,152100,36482067050,32300,32300,32300,32300,0
20240319,152000,36482067050,32300,32300,32300,32300,0
20240319,151900,36482067050,32300,32350,32400,32250,6870
20240319,151800,36259907300,32350,32400,32450,32350,3350
20240319,151700,36151455100,32400,32400,32450,32400,6069
20240319,151600,35954743400,32450,32500,32500,32400,5818
20240319,151500,35765942150,32500,32500,32550,32400,6458
20240319,151400,35556254200,32500,32500,32550,32450,6331
20240319,151300,35350504050,32500,32400,32500,32400,6697
20240319,151200,35133233400,32400,32350,32400,32300,8494
20240319,151100,34858316600,32300,32350,32350,32250,5001
20240319,151000,34696810450,32350,32200,32350,32150,6495
20240319,150900,34487151350,32200,32150,32200,32150,922
20240319,150800,34457503400,32150,32100,32150,32100,2478
20240319,150700,34377913100,32100,32100,32150,32050,4860
20240319,150600,34221981900,32150,32150,32200,32100,2096
20240319,150500,34154599850,32150,32300,32300,32150,6569
20240319,150400,33942995250,32250,32300,32350,32200,4309
20240319,150300,33803928700,32300,32300,32350,32300,1568
20240319,150200,33753237450,32250,32400,32400,32250,1863
20240319,150100,33693047200,32400,32350,32400,32300,5548
20240319,150000,33513633850,32350,32400,32400,32300,2578
20240319,145900,33430224650,32400,32450,32450,32350,4670
20240319,145800,33278836950,32450,32500,32500,32350,3988
20240319,145700,33149490900,32350,32300,32550,32300,20396
20240319,145600,32487880500,32300,32300,32350,32250,3071
20240319,145500,32388703150,32250,32250,32300,32250,6154
20240319,145400,32190114900,32250,32250,32300,32200,2307
20240319,145300,32115702400,32200,32250,32300,32200,3729
20240319,145200,31995444800,32250,32250,32250,32200,2583
20240319,145100,31912183350,32250,32200,32300,32200,4180
20240319,145000,31777383150,32200,32200,32250,32150,3479
20240319,144900,31665296000,32200,32200,32300,32200,5019
20240319,144800,31503497200,32200,32100,32200,32100,2003
20240319,144700,31439108450,32150,32050,32150,32000,4334
20240319,144600,31300123000,32050,32050,32100,32000,6534
20240319,144500,31090752300,32050,32100,32100,32050,3040
20240319,144400,30993246900,32050,32100,32150,32050,4477
20240319,144300,30849627450,32100,32300,32300,32100,15932
20240319,144200,30336196600,32350,32450,32450,32350,5226
20240319,144100,30167067750,32450,32250,32500,32200,13092
20240319,144000,29743134400,32300,32400,32400,32200,10863
20240319,143900,29392455900,32400,32500,32650,32300,33677
20240319,143800,28298220700,32500,32100,32500,32100,46032
20240319,143700,26807427600,32150,32050,32150,31900,16886
20240319,143600,26266757550,32100,32000,32100,31950,13206
20240319,143500,25843474650,32000,31900,32000,31850,11456
20240319,143400,25477315800,31900,31650,31900,31650,10799
20240319,143300,25133841400,31650,31700,31700,31650,2312
20240319,143200,25060652050,31700,31600,31700,31600,2667
20240319,143100,24976237350,31600,31700,31700,31600,2838
20240319,143000,24886425050,31700,31650,31700,31650,970
20240319,142900,24855697800,31600,31600,31650,31600,2090
20240319,142800,24789595200,31600,31650,31700,31550,3183
20240319,142700,24688953300,31650,31600,31700,31600,2361
20240319,142600,24614230250,31600,31700,31750,31600,7347
20240319,142500,24381321150,31700,31650,31700,31600,1908
20240319,142400,24320955250,31650,31650,31700,31600,5527
20240319,142300,24145854850,31600,31600,31650,31550,3333
20240319,142200,24040498600,31600,31550,31600,31550,4373
20240319,142100,23902328750,31550,31500,31550,31500,3463
20240319,142000,23793163200,31500,31450,31500,31450,2549
20240319,141900,23712974450,31450,31500,31500,31450,2238
20240319,141800,23642519850,31500,31400,31500,31400,971
20240319,141700,23611990900,31400,31400,31400,31350,623
20240319,141600,23592428750,31400,31350,31400,31300,329
20240319,141500,23582114250,31350,31400,31400,31350,363
20240319,141400,23570731350,31400,31500,31500,31350,3227
20240319,141300,23469308850,31500,31500,31500,31450,546
20240319,141200,23452114350,31450,31450,31500,31450,3038
20240319,141100,23356454800,31450,31450,31450,31400,2170
20240319,141000,23288214650,31450,31400,31450,31300,5078
20240319,140900,23128783650,31350,31350,31350,31300,856
20240319,140800,23101953350,31350,31300,31350,31300,2339
20240319,140700,23028629800,31350,31350,31350,31300,933
20240319,140600,22999389350,31350,31350,31350,31300,698
20240319,140500,22977536250,31300,31350,31350,31300,1172
20240319,140400,22940794850,31300,31350,31350,31300,371
20240319,140300,22929179950,31350,31250,31350,31250,464
20240319,140200,22914650300,31300,31300,31300,31300,245
20240319,140100,22906981800,31300,31250,31300,31250,2355
20240319,140000,22833348950,31250,31300,31300,31250,583
20240319,135900,22815117100,31250,31250,31250,31250,117
20240319,135800,22811460850,31250,31250,31250,31200,33
20240319,135700,22810430200,31250,31300,31300,31200,1554
20240319,135600,22761939700,31300,31300,31350,31300,1003
20240319,135500,22730542700,31200,31250,31300,31200,292
20240319,135400,22721417400,31250,31250,31250,31250,3
20240319,135300,22721323650,31150,31200,31300,31150,78
20240319,135200,22718891750,31150,31350,31350,31150,4827
20240319,135100,22568454400,31300,31300,31350,31300,927
20240319,135000,22539429600,31300,31300,31350,31300,617
20240319,134900,22520116500,31300,31300,31350,31250,752
20240319,134800,22496583600,31300,31400,31400,31300,1822
20240319,134700,22439461500,31400,31350,31400,31350,1415
20240319,134600,22395045100,31350,31350,31400,31350,720
20240319,134500,22372473050,31350,31300,31350,31300,3037
20240319,134400,22277377550,31250,31250,31250,31250,517
20240319,134300,22261221300,31250,31200,31250,31200,757
20240319,134200,22237565600,31250,31200,31250,31200,485
20240319,134100,22222432850,31150,31050,31150,31050,1620
20240319,134000,22172081250,31050,31050,31050,31000,1340
20240319,133900,22130522850,31050,31050,31050,31000,697
20240319,133800,22108882300,31050,31100,31100,31050,1146
20240319,133700,22073288750,31100,31100,31100,31050,1044
20240319,133600,22040823200,31050,31100,31100,31050,2340
20240319,133500,21968101700,31100,31150,31150,31100,235
20240319,133400,21960787850,31200,31200,31200,31100,1188
20240319,133300,21923792300,31200,31200,31200,31200,355
20240319,133200,21912716300,31250,31250,31250,31200,621
20240319,133100,21893327900,31250,31250,31300,31250,691
20240319,133000,21871733850,31250,31250,31250,31250,161
20240319,132900,21866702600,31250,31300,31350,31250,623
20240319,132800,21847198450,31350,31300,31350,31200,576
20240319,132700,21829171650,31300,31300,31300,31200,2131
20240319,132600,21762476350,31150,31150,31250,31150,2511
20240319,132500,21684106500,31150,31150,31150,31050,919
20240319,132400,21655552600,31100,31050,31100,31050,966
20240319,132300,21625515200,31050,31100,31150,31050,3240
20240319,132200,21524792150,31150,31150,31150,31100,138
20240319,132100,21520494650,31100,31150,31150,31100,164
20240319,132000,21515394100,31150,31200,31200,31100,1071
20240319,131900,21482033150,31150,31200,31200,31150,427
20240319,131800,21468722300,31150,31150,31150,31150,70
20240319,131700,21466541800,31150,31150,31150,31150,50
20240319,131600,21464984300,31150,31250,31250,31150,1638
20240319,131500,21413872200,31200,31150,31200,31150,308
20240319,131400,21404271850,31150,31100,31150,31100,3766
20240319,131300,21286993350,31150,31200,31200,31150,821
20240319,131200,21261408850,31200,31150,31250,31150,755
20240319,131100,21237857050,31150,31150,31200,31150,333
20240319,131000,21227476250,31200,31150,31200,31150,243
20240319,130900,21219903200,31200,31200,31200,31150,276
20240319,130800,21211293100,31200,31250,31250,31100,1206
20240319,130700,21173681200,31250,31200,31250,31200,422
20240319,130600,21160498800,31200,31200,31250,31200,14
20240319,130500,21160061950,31200,31150,31200,31150,2038
20240319,130400,21096479050,31200,31100,31200,31100,463
20240319,130300,21082057500,31100,31150,31150,31050,206
20240319,130200,21075655550,31150,31100,31150,31050,1113
20240319,130100,21041087750,31100,31050,31150,31050,651
20240319,130000,21020845750,31100,31150,31150,31100,3208
20240319,125900,20921075950,31100,31150,31150,31100,1568
20240319,125800,20872309000,31150,31100,31150,31050,579
20240319,125700,20854309650,31100,31150,31200,31100,643
20240319,125600,20834281800,31200,31200,31200,31150,155
20240319,125500,20829448150,31200,31150,31200,31100,188
20240319,125400,20823586900,31200,31100,31200,31100,351
20240319,125300,20812660350,31150,31050,31150,31050,363
20240319,125200,20801353800,31050,31100,31150,31050,203
20240319,125100,20795042150,31150,31100,31150,31050,1436
20240319,125000,20750357600,31100,31100,31100,31050,379
20240319,124900,20738581600,31150,31000,31150,31000,456
20240319,124800,20724409050,31000,31050,31050,31000,240
20240319,124700,20716960200,31100,31050,31100,31050,1029
20240319,124600,20684995950,31100,31050,31100,31050,1365
20240319,124500,20642611600,31050,31050,31100,31050,886
20240319,124400,20615101150,31100,31100,31100,31050,283
20240319,124300,20606300400,31100,31200,31200,31100,2690
20240319,124200,20522570000,31150,31150,31200,31150,247
20240319,124100,20514875500,31150,31150,31200,31150,241
20240319,124000,20507368200,31150,31150,31200,31100,284
20240319,123900,20498521800,31100,31050,31200,31050,1083
20240319,123800,20464806600,31050,31150,31200,31050,3186
20240319,123700,20365684150,31150,31150,31150,31100,232
20240319,123600,20358459350,31150,31150,31150,31100,732
20240319,123500,20335658250,31100,31150,31200,31100,506
20240319,123400,20319903500,31150,31200,31200,31150,1904
20240319,123300,20260544150,31150,31200,31250,31150,1409
20240319,123200,20216641600,31200,31200,31200,31150,41
20240319,123100,20215363700,31200,31150,31200,31150,583
20240319,123000,20197175800,31200,31250,31300,31200,680
20240319,122900,20175958050,31250,31400,31450,31250,2584
20240319,122800,20094995000,31400,31450,31500,31400,2498
20240319,122700,20016492700,31450,31550,31550,31400,1197
20240319,122600,19978802650,31550,31550,31600,31500,2605
20240319,122500,19896623250,31550,31450,31600,31450,5862
20240319,122400,19711880250,31450,31350,31450,31300,1132
20240319,122300,19676342650,31350,31350,31350,31300,287
20240319,122200,19667349300,31300,31400,31450,31300,2307
20240319,122100,19594978450,31450,31500,31500,31400,4935
20240319,122000,19439641350,31450,31350,31500,31300,6393
20240319,121900,19238843400,31350,31350,31350,31300,2715
20240319,121800,19153735950,31300,31300,31350,31250,1093
20240319,121700,19119508600,31300,31250,31350,31250,2406
20240319,121600,19044220150,31200,31200,31250,31200,871
20240319,121500,19017025600,31200,31150,31300,31150,3338
20240319,121400,18912818700,31150,31150,31200,31100,1273
20240319,121300,18873144950,31150,31150,31150,31150,736
20240319,121200,18850218550,31150,31150,31200,31100,1875
20240319,121100,18791807750,31100,31050,31100,31050,530
20240319,121000,18775328750,31100,31050,31100,31050,344
20240319,120900,18764630950,31050,31100,31100,31000,398
20240319,120800,18752278450,31100,31050,31100,31000,1846
20240319,120700,18694935500,31050,31050,31050,31000,216
20240319,120600,18688229200,31050,31050,31050,31050,869
20240319,120500,18661246750,31050,31050,31050,31050,281
20240319,120400,18652521700,31050,31050,31050,31000,639
20240319,120300,18632685800,31050,31050,31050,31000,396
20240319,120200,18620391000,31050,30950,31050,30950,1549
20240319,120100,18572371550,31000,31000,31000,30950,72
20240319,120000,18570141250,31000,31000,31000,30950,81
20240319,115900,18567633450,30950,30950,30950,30900,264
20240319,115800,18559467650,30950,30950,30950,30900,485
20240319,115700,18544462400,30900,30950,30950,30900,235
20240319,115600,18537191650,30950,30900,30950,30900,640
20240319,115500,18517410100,30900,30950,30950,30900,533
20240319,115400,18500940300,30950,30950,30950,30950,78
20240319,115300,18498526200,30900,30900,30900,30850,913
20240319,115200,18470326700,30900,30900,30900,30850,357
20240319,115100,18459302200,30900,30850,30950,30850,917
20240319,115000,18430995300,30850,30900,30900,30850,3714
20240319,114900,18316360100,30900,30950,30950,30900,593
20240319,114800,18298036300,30900,30950,31000,30900,188
20240319,114700,18292222400,30950,30950,31000,30950,1424
20240319,114600,18248149100,31000,31050,31050,30950,1501
20240319,114500,18201598950,31100,31100,31100,31050,158
20240319,114400,18196688250,31100,31150,31200,31050,2030
20240319,114300,18133470000,31200,31150,31200,31150,111
20240319,114200,18130008000,31150,31250,31250,31150,1944
20240319,114100,18069341200,31250,31100,31250,31100,1848
20240319,114000,18011683150,31150,31050,31150,30950,1046
20240319,113900,17979176000,31050,31000,31050,31000,741
20240319,113800,17956194500,31000,30950,31000,30950,1031
20240319,113700,17924238550,30950,30950,31000,30950,820
20240319,113600,17898852350,30950,30950,30950,30900,272
20240319,113500,17890435550,30950,30950,30950,30900,1401
20240319,113400,17847094600,30900,30900,30900,30900,180
20240319,113300,17841532600,30900,30900,30900,30850,176
20240319,113200,17836096900,30900,30850,30900,30850,351
20240319,113100,17825258900,30850,30900,30900,30850,1139
20240319,113000,17790110650,30850,30850,30850,30800,492
20240319,112900,17774933900,30850,30850,30850,30800,1087
20240319,112800,17741407100,30850,30850,30850,30800,420
20240319,112700,17728467950,30850,30850,30850,30800,876
20240319,112600,17701444700,30850,30900,30900,30850,2343
20240319,112500,17629109300,30950,30900,30950,30900,933
20240319,112400,17600272000,30900,30900,30900,30850,282
20240319,112300,17591560450,30900,30900,30950,30900,1774
20240319,112200,17536741300,30900,30900,30950,30850,1082
20240319,112100,17503312450,30950,30950,31000,30950,430
20240319,112000,17490002950,30950,31050,31050,30900,369
20240319,111900,17478568050,30950,31050,31100,30950,1351
20240319,111800,17436685000,31050,31050,31100,31050,1661
20240319,111700,17385050300,31100,31000,31100,31000,494
20240319,111600,17369725750,31000,31000,31000,30950,625
20240319,111500,17350353800,31000,31000,31050,31000,486
20240319,111400,17335286800,31000,31000,31000,31000,520
20240319,111300,17319166800,31000,30900,31050,30900,858
20240319,111200,17292605400,31000,31000,31000,30900,248
20240319,111100,17284929600,31000,30950,31000,30850,917
20240319,111000,17256574000,30950,30950,31000,30900,1274
20240319,110900,17217141450,30950,30900,30950,30900,907
20240319,110800,17189089100,30950,30900,30950,30900,2564
20240319,110700,17109861200,30900,30900,31000,30900,1803
20240319,110600,17054135100,30900,31000,31000,30900,1100
20240319,110500,17020089150,31000,31000,31000,30950,701
20240319,110400,16998369250,30950,31000,31000,30950,1831
20240319,110300,16941652100,31000,31000,31050,31000,1826
20240319,110200,16885034400,31000,31050,31050,31000,2158
20240319,110100,16818134750,31000,31050,31100,31000,1362
20240319,110000,16775884350,31000,31050,31050,31000,535
20240319,105900,16759279500,31050,31050,31050,31000,477
20240319,105800,16744469850,31050,31050,31100,31000,950
20240319,105700,16714977750,31050,31050,31150,31050,1130
20240319,105600,16679866600,31050,31150,31150,31050,2162
20240319,105500,16612666000,31150,31200,31200,31100,1425
20240319,105400,16568273150,31200,31100,31200,31100,1393
20240319,105300,16524890950,31150,31200,31200,31100,636
20240319,105200,16505080700,31150,31150,31200,31150,110
20240319,105100,16501653300,31200,31100,31250,31100,1216
20240319,105000,16463781700,31100,31200,31250,31100,2821
20240319,104900,16375795650,31200,31350,31350,31200,3375
20240319,104800,16270269650,31350,31350,31400,31350,1014
20240319,104700,16238477650,31400,31400,31450,31300,2426
20240319,104600,16162334900,31400,31400,31400,31300,5441
20240319,104500,15991528700,31400,31400,31450,31300,7759
20240319,104400,15747870600,31350,31350,31400,31300,2085
20240319,104300,15682515800,31350,31200,31350,31200,3733
20240319,104200,15565729550,31200,31100,31250,31100,1980
20240319,104100,15504067600,31150,31250,31250,31100,5549
20240319,104000,15331071200,31250,31250,31300,31200,1391
20240319,103900,15287605100,31250,31250,31300,31150,2917
20240319,103800,15196474700,31300,31200,31300,31150,1964
20240319,103700,15135079550,31250,31250,31250,31150,5510
20240319,103600,14963046650,31200,31350,31450,31150,3969
20240319,103500,14839084250,31250,31500,31550,31250,6008
20240319,103400,14650051450,31450,31300,31550,31250,19240
20240319,103300,14044563750,31250,31200,31300,31200,3871
20240319,103200,13923627050,31200,31150,31200,31100,5629
20240319,103100,13748102450,31150,31200,31200,31150,2726
20240319,103000,13663117850,31200,31150,31200,31100,2281
20240319,102900,13592046600,31150,31000,31200,30950,5544
20240319,102800,13419736350,31000,31000,31050,30950,719
20240319,102700,13397447800,31000,30950,31050,30950,1134
20240319,102600,13362266850,30950,30850,30950,30850,2420
20240319,102500,13287479500,30900,30950,31000,30850,1394
20240319,102400,13244370200,31000,30900,31100,30850,2992
20240319,102300,13151544000,31000,30850,31000,30850,2458
20240319,102200,13075512500,30850,30750,30850,30750,929
20240319,102100,13046917900,30750,30700,30750,30650,1594
20240319,102000,12997964300,30700,30700,30750,30650,1903
20240319,101900,12939539300,30700,30600,30700,30600,834
20240319,101800,12913946850,30600,30700,30700,30600,3072
20240319,101700,12819792150,30650,30700,30750,30650,923
20240319,101600,12791452250,30700,30650,30700,30650,1334
20240319,101500,12750524150,30650,30650,30750,30650,2007
20240319,101400,12688978100,30650,30650,30700,30600,1547
20240319,101300,12641560600,30600,30600,30650,30600,1122
20240319,101200,12607185200,30600,30600,30700,30550,2227
20240319,101100,12538976100,30650,30700,30700,30600,866
20240319,101000,12512440600,30650,30650,30700,30650,2215
20240319,100900,12444501500,30700,30700,30700,30650,1675
20240319,100800,12393151950,30700,30700,30700,30700,3632
20240319,100700,12281649550,30700,30650,30800,30600,616
20240319,100600,12262767200,30650,30650,30800,30600,1780
20240319,100500,12208216600,30650,30650,30750,30650,1025
20240319,100400,12176800250,30650,30650,30750,30600,1111
20240319,100300,12142802700,30600,30800,30800,30600,492
20240319,100200,12127700750,30650,30800,30800,30650,1948
20240319,100100,12067993800,30800,30650,30800,30600,674
20240319,100000,12047325750,30600,30600,30700,30550,3074
20240319,095900,11953192450,30650,30750,30750,30600,2546
20240319,095800,11875160950,30750,30650,30750,30650,7717
20240319,095700,11638519600,30650,30650,30700,30650,1924
20240319,095600,11579509300,30650,30750,30800,30650,2536
20240319,095500,11501711000,30850,30900,30900,30700,2698
20240319,095400,11418671250,30800,30850,30900,30750,2602
20240319,095300,11338544200,30850,30750,30850,30750,2310
20240319,095200,11267436550,30800,30800,30800,30700,1373
20240319,095100,11225211650,30800,30750,30900,30750,1021
20240319,095000,11193783300,30850,30850,30900,30750,7352
20240319,094900,10967176000,30850,30800,30900,30800,4845
20240319,094800,10817844550,30750,30750,30800,30700,1926
20240319,094700,10758640700,30700,30750,30750,30700,2677
20240319,094600,10676375950,30750,30900,30900,30700,6752
20240319,094500,10468416250,30900,30950,30950,30850,2590
20240319,094400,10388377500,30950,30850,31000,30850,3329
20240319,094300,10285503500,30800,30800,30900,30750,1927
20240319,094200,10226120750,30800,30950,30950,30800,7402
20240319,094100,9997625350,30950,31000,31150,30900,855
20240319,094000,9971136850,30900,30900,30950,30850,3512
20240319,093900,9862672050,30900,31050,31050,30900,3892
20240319,093800,9742136550,31100,31050,31200,31000,3612
20240319,093700,9629946850,31050,31100,31150,30950,3716
20240319,093600,9514654250,31150,31300,31400,31100,5373
20240319,093500,9346919900,31400,31200,31400,31200,5633
20240319,093400,9170453200,31200,31000,31200,31000,3089
20240319,093300,9074214650,31100,30950,31200,30600,12371
20240319,093200,8691662400,31050,30900,31050,30850,3767
20240319,093100,8575128900,30900,31050,31100,30850,3135
20240319,093000,8478055800,31000,31200,31200,31000,6865
20240319,092900,8264438450,31200,31100,31200,31050,3934
20240319,092800,8142013600,31100,31100,31100,31000,5570
20240319,092700,7968837950,31100,30850,31100,30850,6026
20240319,092600,7782163550,30900,30700,30900,30700,4784
20240319,092500,7634696050,30800,30350,30800,30300,7975
20240319,092400,7390940150,30350,30400,30400,30150,12392
20240319,092300,7015481900,30400,30400,30500,30200,14929
20240319,092200,6562702800,30350,30550,30600,30350,19039
20240319,092100,5982307150,30550,30600,30600,30500,5523
20240319,092000,5813544500,30600,30650,30700,30550,11089
20240319,091900,5474148050,30650,30750,30750,30600,7310
20240319,091800,5249986250,30750,30800,30800,30700,3050
20240319,091700,5156254750,30750,30650,30950,30650,8618
20240319,091600,4891160450,30650,30650,30700,30600,3914
20240319,091500,4771162700,30650,30650,30750,30600,6262
20240319,091400,4579239450,30650,30800,31000,30650,3829
20240319,091300,4461629600,30750,31000,31150,30600,11845
20240319,091200,4096736700,31000,31000,31150,30900,2580
20240319,091100,4016797450,31000,31150,31400,30950,6644
20240319,091000,3810104850,31050,31350,31400,31050,9777
20240319,090900,3504886400,31400,31350,31400,31250,6839
20240319,090800,3290739450,31300,31300,31350,31300,3425
20240319,090700,3183476900,31300,31300,31400,31250,4322
20240319,090600,3048119050,31300,31350,31500,31250,5274
20240319,090500,2882822650,31350,31550,31600,31300,4357
20240319,090400,2745801050,31500,31350,31500,31150,11136
20240319,090300,2396608550,31200,31300,31400,31150,9245
20240319,090200,2107227650,31300,30600,31300,30550,34257
20240319,090100,1046318900,30500,30950,30950,30500,10641
20240319,090000,720157250,30800,31150,31150,30600,21214