KissMeData/033100/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191400,32263163400,33100,33100,33100,33100,14425
20240322,191300,32263163400,33100,33100,33100,33100,0
20240322,191200,32263163400,33100,33100,33100,33100,0
20240322,191100,32263163400,33100,33100,33100,33100,0
20240322,191000,32263163400,33100,33100,33100,33100,0
20240322,190900,32263163400,33100,33100,33100,33100,0
20240322,190800,32263163400,33100,33100,33100,33100,0
20240322,190700,32263163400,33100,33100,33100,33100,0
20240322,190600,32263163400,33100,33100,33100,33100,0
20240322,190500,32263163400,33100,33100,33100,33100,0
20240322,190400,32263163400,33100,33100,33100,33100,0
20240322,190300,32263163400,33100,33100,33100,33100,0
20240322,190200,32263163400,33100,33100,33100,33100,0
20240322,190100,32263163400,33100,33100,33100,33100,0
20240322,190000,32263163400,33100,33100,33100,33100,0
20240322,185900,32263163400,33100,33100,33100,33100,0
20240322,185800,32263163400,33100,33100,33100,33100,0
20240322,185700,32263163400,33100,33100,33100,33100,0
20240322,185600,32263163400,33100,33100,33100,33100,0
20240322,185500,32263163400,33100,33100,33100,33100,0
20240322,185400,32263163400,33100,33100,33100,33100,0
20240322,185300,32263163400,33100,33100,33100,33100,0
20240322,185200,32263163400,33100,33100,33100,33100,0
20240322,185100,32263163400,33100,33100,33100,33100,0
20240322,185000,32263163400,33100,33100,33100,33100,0
20240322,184900,32263163400,33100,33100,33100,33100,0
20240322,184800,32263163400,33100,33100,33100,33100,0
20240322,184700,32263163400,33100,33100,33100,33100,0
20240322,184600,32263163400,33100,33100,33100,33100,0
20240322,184500,32263163400,33100,33100,33100,33100,0
20240322,184400,32263163400,33100,33100,33100,33100,14425
20240322,184300,32263163400,33100,33100,33100,33100,0
20240322,184200,32263163400,33100,33100,33100,33100,0
20240322,184100,32263163400,33100,33100,33100,33100,0
20240322,184000,32263163400,33100,33100,33100,33100,0
20240322,183900,32263163400,33100,33100,33100,33100,0
20240322,183800,32263163400,33100,33100,33100,33100,0
20240322,183700,32263163400,33100,33100,33100,33100,0
20240322,183600,32263163400,33100,33100,33100,33100,0
20240322,183500,32263163400,33100,33100,33100,33100,0
20240322,183400,32263163400,33100,33100,33100,33100,0
20240322,183300,32263163400,33100,33100,33100,33100,0
20240322,183200,32263163400,33100,33100,33100,33100,0
20240322,183100,32263163400,33100,33100,33100,33100,0
20240322,183000,32263163400,33100,33100,33100,33100,0
20240322,182900,32263163400,33100,33100,33100,33100,0
20240322,182800,32263163400,33100,33100,33100,33100,0
20240322,182700,32263163400,33100,33100,33100,33100,0
20240322,182600,32263163400,33100,33100,33100,33100,0
20240322,182500,32263163400,33100,33100,33100,33100,0
20240322,182400,32263163400,33100,33100,33100,33100,0
20240322,182300,32263163400,33100,33100,33100,33100,0
20240322,182200,32263163400,33100,33100,33100,33100,0
20240322,182100,32263163400,33100,33100,33100,33100,0
20240322,182000,32263163400,33100,33100,33100,33100,0
20240322,181900,32263163400,33100,33100,33100,33100,0
20240322,181800,32263163400,33100,33100,33100,33100,0
20240322,181700,32263163400,33100,33100,33100,33100,0
20240322,181600,32263163400,33100,33100,33100,33100,0
20240322,181500,32263163400,33100,33100,33100,33100,0
20240322,181400,32263163400,33100,33100,33100,33100,14425
20240322,181300,32263163400,33100,33100,33100,33100,0
20240322,181200,32263163400,33100,33100,33100,33100,0
20240322,181100,32263163400,33100,33100,33100,33100,0
20240322,181000,32263163400,33100,33100,33100,33100,0
20240322,180900,32263163400,33100,33100,33100,33100,0
20240322,180800,32263163400,33100,33100,33100,33100,0
20240322,180700,32263163400,33100,33100,33100,33100,0
20240322,180600,32263163400,33100,33100,33100,33100,0
20240322,180500,32263163400,33100,33100,33100,33100,0
20240322,180400,32263163400,33100,33100,33100,33100,0
20240322,180300,32263163400,33100,33100,33100,33100,0
20240322,180200,32263163400,33100,33100,33100,33100,0
20240322,180100,32263163400,33100,33100,33100,33100,0
20240322,180000,32263163400,33100,33100,33100,33100,0
20240322,175900,32263163400,33100,33100,33100,33100,0
20240322,175800,32263163400,33100,33100,33100,33100,0
20240322,175700,32263163400,33100,33100,33100,33100,0
20240322,175600,32263163400,33100,33100,33100,33100,0
20240322,175500,32263163400,33100,33100,33100,33100,0
20240322,175400,32263163400,33100,33100,33100,33100,0
20240322,175300,32263163400,33100,33100,33100,33100,0
20240322,175200,32263163400,33100,33100,33100,33100,0
20240322,175100,32263163400,33100,33100,33100,33100,0
20240322,175000,32263163400,33100,33100,33100,33100,0
20240322,174900,32263163400,33100,33100,33100,33100,0
20240322,174800,32263163400,33100,33100,33100,33100,0
20240322,174700,32263163400,33100,33100,33100,33100,0
20240322,174600,32263163400,33100,33100,33100,33100,0
20240322,174500,32263163400,33100,33100,33100,33100,0
20240322,174400,32263163400,33100,33100,33100,33100,14425
20240322,174300,32263163400,33100,33100,33100,33100,0
20240322,174200,32263163400,33100,33100,33100,33100,0
20240322,174100,32263163400,33100,33100,33100,33100,0
20240322,174000,32263163400,33100,33100,33100,33100,0
20240322,173900,32263163400,33100,33100,33100,33100,0
20240322,173800,32263163400,33100,33100,33100,33100,0
20240322,173700,32263163400,33100,33100,33100,33100,0
20240322,173600,32263163400,33100,33100,33100,33100,0
20240322,173500,32263163400,33100,33100,33100,33100,0
20240322,173400,32263163400,33100,33100,33100,33100,0
20240322,173300,32263163400,33100,33100,33100,33100,0
20240322,173200,32263163400,33100,33100,33100,33100,0
20240322,173100,32263163400,33100,33100,33100,33100,0
20240322,173000,32263163400,33100,33100,33100,33100,0
20240322,172900,32263163400,33100,33100,33100,33100,0
20240322,172800,32263163400,33100,33100,33100,33100,0
20240322,172700,32263163400,33100,33100,33100,33100,0
20240322,172600,32263163400,33100,33100,33100,33100,0
20240322,172500,32263163400,33100,33100,33100,33100,0
20240322,172400,32263163400,33100,33100,33100,33100,0
20240322,172300,32263163400,33100,33100,33100,33100,0
20240322,172200,32263163400,33100,33100,33100,33100,0
20240322,172100,32263163400,33100,33100,33100,33100,0
20240322,172000,32263163400,33100,33100,33100,33100,0
20240322,171900,32263163400,33100,33100,33100,33100,0
20240322,171800,32263163400,33100,33100,33100,33100,0
20240322,171700,32263163400,33100,33100,33100,33100,0
20240322,171600,32263163400,33100,33100,33100,33100,0
20240322,171500,32263163400,33100,33100,33100,33100,0
20240322,171400,32263163400,33100,33100,33100,33100,14425
20240322,171300,32263163400,33100,33100,33100,33100,0
20240322,171200,32263163400,33100,33100,33100,33100,0
20240322,171100,32263163400,33100,33100,33100,33100,0
20240322,171000,32263163400,33100,33100,33100,33100,0
20240322,170900,32263163400,33100,33100,33100,33100,0
20240322,170800,32263163400,33100,33100,33100,33100,0
20240322,170700,32263163400,33100,33100,33100,33100,0
20240322,170600,32263163400,33100,33100,33100,33100,0
20240322,170500,32263163400,33100,33100,33100,33100,0
20240322,170400,32263163400,33100,33100,33100,33100,0
20240322,170300,32263163400,33100,33100,33100,33100,0
20240322,170200,32263163400,33100,33100,33100,33100,0
20240322,170100,32263163400,33100,33100,33100,33100,0
20240322,170000,32263163400,33100,33100,33100,33100,0
20240322,165900,32263163400,33100,33100,33100,33100,0
20240322,165800,32263163400,33100,33100,33100,33100,0
20240322,165700,32263163400,33100,33100,33100,33100,0
20240322,165600,32263163400,33100,33100,33100,33100,0
20240322,165500,32263163400,33100,33100,33100,33100,0
20240322,165400,32263163400,33100,33100,33100,33100,0
20240322,165300,32263163400,33100,33100,33100,33100,0
20240322,165200,32263163400,33100,33100,33100,33100,0
20240322,165100,32263163400,33100,33100,33100,33100,0
20240322,165000,32263163400,33100,33100,33100,33100,0
20240322,164900,32263163400,33100,33100,33100,33100,0
20240322,164800,32263163400,33100,33100,33100,33100,0
20240322,164700,32263163400,33100,33100,33100,33100,0
20240322,164600,32263163400,33100,33100,33100,33100,0
20240322,164500,32263163400,33100,33100,33100,33100,0
20240322,164400,32263163400,33100,33100,33100,33100,14425
20240322,164300,32263163400,33100,33100,33100,33100,0
20240322,164200,32263163400,33100,33100,33100,33100,0
20240322,164100,32263163400,33100,33100,33100,33100,0
20240322,164000,32263163400,33100,33100,33100,33100,0
20240322,163900,32263163400,33100,33100,33100,33100,0
20240322,163800,32263163400,33100,33100,33100,33100,0
20240322,163700,32263163400,33100,33100,33100,33100,0
20240322,163600,32263163400,33100,33100,33100,33100,0
20240322,163500,32263163400,33100,33100,33100,33100,0
20240322,163400,32263163400,33100,33100,33100,33100,0
20240322,163300,32263163400,33100,33100,33100,33100,0
20240322,163200,32263163400,33100,33100,33100,33100,0
20240322,163100,32263163400,33100,33100,33100,33100,0
20240322,163000,32263163400,33100,33100,33100,33100,0
20240322,162900,32263163400,33100,33100,33100,33100,0
20240322,162800,32263163400,33100,33100,33100,33100,0
20240322,162700,32263163400,33100,33100,33100,33100,0
20240322,162600,32263163400,33100,33100,33100,33100,0
20240322,162500,32263163400,33100,33100,33100,33100,0
20240322,162400,32263163400,33100,33100,33100,33100,0
20240322,162300,32263163400,33100,33100,33100,33100,0
20240322,162200,32263163400,33100,33100,33100,33100,0
20240322,162100,32263163400,33100,33100,33100,33100,0
20240322,162000,32263163400,33100,33100,33100,33100,0
20240322,161900,32263163400,33100,33100,33100,33100,0
20240322,161800,32263163400,33100,33100,33100,33100,0
20240322,161700,32263163400,33100,33100,33100,33100,0
20240322,161600,32263163400,33100,33100,33100,33100,0
20240322,161500,32263163400,33100,33100,33100,33100,0
20240322,161400,32263163400,33100,33100,33100,33100,14425
20240322,161300,32263163400,33100,33100,33100,33100,0
20240322,161200,32263163400,33100,33100,33100,33100,0
20240322,161100,32263163400,33100,33100,33100,33100,0
20240322,161000,32263163400,33100,33100,33100,33100,0
20240322,160900,32263163400,33100,33100,33100,33100,0
20240322,160800,32263163400,33100,33100,33100,33100,0
20240322,160700,32263163400,33100,33100,33100,33100,0
20240322,160600,32263163400,33100,33100,33100,33100,0
20240322,160500,32263163400,33100,33100,33100,33100,0
20240322,160400,32263163400,33100,33100,33100,33100,0
20240322,160300,32263163400,33100,33100,33100,33100,0
20240322,160200,32263163400,33100,33100,33100,33100,0
20240322,160100,32263163400,33100,33100,33100,33100,0
20240322,160000,32263163400,33100,33100,33100,33100,0
20240322,155900,32263163400,33100,33100,33100,33100,0
20240322,155800,32263163400,33100,33100,33100,33100,0
20240322,155700,32263163400,33100,33100,33100,33100,0
20240322,155600,32263163400,33100,33100,33100,33100,0
20240322,155500,32263163400,33100,33100,33100,33100,0
20240322,155400,32263163400,33100,33100,33100,33100,0
20240322,155300,32263163400,33100,33100,33100,33100,0
20240322,155200,32263163400,33100,33100,33100,33100,0
20240322,155100,32263163400,33100,33100,33100,33100,0
20240322,155000,32263163400,33100,33100,33100,33100,0
20240322,154900,32263163400,33100,33100,33100,33100,0
20240322,154800,32263163400,33100,33100,33100,33100,0
20240322,154700,32263163400,33100,33100,33100,33100,0
20240322,154600,32263163400,33100,33100,33100,33100,0
20240322,154500,32263163400,33100,33100,33100,33100,0
20240322,154400,32263163400,33100,33100,33100,33100,14425
20240322,154300,32263163400,33100,33100,33100,33100,0
20240322,154200,32263163400,33100,33100,33100,33100,0
20240322,154100,32263163400,33100,33100,33100,33100,0
20240322,154000,32263163400,33100,33100,33100,33100,0
20240322,153900,32263163400,33100,33100,33100,33100,0
20240322,153800,32263163400,33100,33100,33100,33100,0
20240322,153700,32263163400,33100,33100,33100,33100,0
20240322,153600,32263163400,33100,33100,33100,33100,0
20240322,153500,32263163400,33100,33100,33100,33100,0
20240322,153400,32263163400,33100,33100,33100,33100,0
20240322,153300,32263163400,33100,33100,33100,33100,0
20240322,153200,32263163400,33100,33100,33100,33100,0
20240322,153100,32263163400,33100,33100,33100,33100,0
20240322,153000,32263163400,33100,33100,33100,33100,14425
20240322,152900,31785695900,33100,33100,33100,33100,0
20240322,152800,31785695900,33100,33100,33100,33100,0
20240322,152700,31785695900,33100,33100,33100,33100,0
20240322,152600,31785695900,33100,33100,33100,33100,0
20240322,152500,31785695900,33100,33100,33100,33100,0
20240322,152400,31785695900,33100,33100,33100,33100,0
20240322,152300,31785695900,33100,33100,33100,33100,0
20240322,152200,31785695900,33100,33100,33100,33100,0
20240322,152100,31785695900,33100,33100,33100,33100,0
20240322,152000,31785695900,33100,33100,33100,33100,0
20240322,151900,31785695900,33100,33200,33250,33100,2005
20240322,151800,31719162950,33150,33150,33200,33150,990
20240322,151700,31686300600,33200,33200,33200,33150,566
20240322,151600,31667528550,33150,33200,33250,33150,1904
20240322,151500,31604327850,33200,33150,33250,33150,3200
20240322,151400,31498078100,33100,33150,33200,33100,1781
20240322,151300,31438990050,33150,33150,33150,33100,2139
20240322,151200,31368083750,33150,33150,33200,33100,673
20240322,151100,31345774650,33150,33150,33200,33150,995
20240322,151000,31312788750,33150,33150,33200,33150,136
20240322,150900,31308278200,33200,33200,33200,33150,1662
20240322,150800,31253101300,33250,33200,33250,33200,412
20240322,150700,31239413300,33250,33200,33250,33150,717
20240322,150600,31215596250,33200,33300,33300,33200,1665
20240322,150500,31160213850,33300,33250,33300,33250,829
20240322,150400,31132631350,33300,33300,33350,33250,1189
20240322,150300,31093016050,33350,33300,33350,33300,1163
20240322,150200,31054244400,33300,33250,33350,33250,2285
20240322,150100,30978165350,33300,33100,33300,33100,5105
20240322,150000,30808608100,33100,33150,33150,33050,300
20240322,145900,30798669500,33150,33050,33200,33000,7655
20240322,145800,30545388950,33050,33050,33050,33000,160
20240322,145700,30540105750,33050,33050,33050,33000,2137
20240322,145600,30469561800,33050,33000,33050,33000,503
20240322,145500,30452942850,33000,33000,33050,33000,1163
20240322,145400,30414563450,33000,33000,33100,33000,2392
20240322,145300,30335579800,33000,33050,33050,33000,2729
20240322,145200,30245438000,33100,33100,33100,33050,801
20240322,145100,30218943650,33100,33100,33100,33050,1157
20240322,145000,30180686250,33100,33150,33150,33050,767
20240322,144900,30155284950,33100,33150,33150,33100,710
20240322,144800,30131783600,33150,33100,33150,33050,835
20240322,144700,30104138450,33100,33150,33150,33100,473
20240322,144600,30088479000,33100,33050,33100,33050,3772
20240322,144500,29963702500,33050,33000,33050,33000,132
20240322,144400,29959344650,33050,33000,33050,33000,259
20240322,144300,29950786750,33050,33000,33050,33000,73
20240322,144200,29948377350,33000,33000,33050,33000,117
20240322,144100,29944515350,33000,33000,33050,33000,489
20240322,144000,29928378250,33000,33000,33050,33000,1048
20240322,143900,29893757300,33000,33000,33050,33000,170
20240322,143800,29888146250,33000,33000,33050,33000,139
20240322,143700,29883559050,33050,33100,33100,33000,1296
20240322,143600,29840770550,33100,33000,33100,33000,891
20240322,143500,29811297000,33000,33000,33050,33000,538
20240322,143400,29793525500,33000,33000,33050,33000,674
20240322,143300,29771267750,33050,33000,33050,33000,222
20240322,143200,29763933550,33000,33000,33050,33000,379
20240322,143100,29751418850,33000,33000,33000,32950,1189
20240322,143000,29712199750,33000,32950,33000,32950,656
20240322,142900,29690559050,33000,32950,33000,32950,346
20240322,142800,29679142850,32950,32950,32950,32950,111
20240322,142700,29675485400,33000,32950,33000,32950,114
20240322,142600,29671727800,32950,32950,33000,32950,157
20240322,142500,29666554300,32950,33000,33050,32950,2067
20240322,142400,29598315350,33000,33000,33050,33000,1840
20240322,142300,29537594250,33050,33050,33050,33000,250
20240322,142200,29529334400,33000,32950,33050,32950,1238
20240322,142100,29488483100,32950,32950,32950,32900,413
20240322,142000,29474882650,33000,32950,33000,32950,272
20240322,141900,29465919150,32950,32900,32950,32900,774
20240322,141800,29440415900,32950,32950,32950,32900,328
20240322,141700,29429623650,32950,32950,32950,32900,293
20240322,141600,29419972350,32900,32950,33000,32900,1545
20240322,141500,29369055350,32950,32950,33000,32950,315
20240322,141400,29358671850,32950,33000,33050,32950,2659
20240322,141300,29270881300,33050,32950,33050,32950,1256
20240322,141200,29229427400,32950,32900,32950,32900,1181
20240322,141100,29190516750,32900,32950,32950,32900,762
20240322,141000,29165427250,32900,32900,32900,32900,50
20240322,140900,29163782250,32900,32900,32950,32850,200
20240322,140800,29157202250,32900,32900,32900,32850,446
20240322,140700,29142534200,32900,32850,32900,32850,263
20240322,140600,29133889150,32850,32850,32900,32850,1219
20240322,140500,29093841700,32850,32900,32900,32850,1167
20240322,140400,29055458400,32900,32900,32950,32900,91
20240322,140300,29052464100,32900,32900,32900,32900,169
20240322,140200,29046904000,32950,32900,32950,32900,494
20240322,140100,29030650850,32900,32900,32950,32900,1025
20240322,140000,28996928050,32900,32900,32950,32900,217
20240322,135900,28989783250,32950,32900,32950,32900,292
20240322,135800,28980175950,32900,32900,32950,32900,191
20240322,135700,28973891200,32900,32950,32950,32900,414
20240322,135600,28960254250,32950,32900,32950,32900,149
20240322,135500,28955346650,32900,32850,32950,32850,128
20240322,135400,28951135150,32850,32900,32900,32850,197
20240322,135300,28944658450,32900,32850,32900,32850,680
20240322,135200,28922292450,32850,32850,32900,32850,622
20240322,135100,28901849350,32850,32900,32900,32850,152
20240322,135000,28896852750,32850,32900,32900,32850,138
20240322,134900,28892317650,32900,32900,32900,32850,36
20240322,134800,28891134700,32900,32900,32900,32850,367
20240322,134700,28879076250,32900,32900,32950,32900,825
20240322,134600,28851933700,32900,32900,32900,32900,554
20240322,134500,28833707100,32900,32850,32900,32850,255
20240322,134400,28825324800,32900,32850,32900,32850,430
20240322,134300,28811198500,32850,32850,32900,32850,171
20240322,134200,28805581050,32850,32850,32900,32850,177
20240322,134100,28799764550,32850,32850,32900,32850,89
20240322,134000,28796840400,32850,32900,32900,32850,621
20240322,133900,28776435750,32850,32900,32950,32850,136
20240322,133800,28771964300,32900,32900,32900,32850,130
20240322,133700,28767690300,32850,32900,32950,32850,921
20240322,133600,28737399950,32950,32950,32950,32950,231
20240322,133500,28729788500,32950,32900,33000,32900,595
20240322,133400,28710192400,32900,32850,32900,32850,366
20240322,133300,28698158950,32850,32900,32900,32850,304
20240322,133200,28688169050,32950,32950,32950,32900,128
20240322,133100,28683952600,32950,32800,32950,32800,448
20240322,133000,28669239550,32800,32850,32900,32800,577
20240322,132900,28650299950,32900,32800,32900,32800,1677
20240322,132800,28595285100,32800,32850,32850,32800,256
20240322,132700,28586877300,32850,32800,32850,32750,609
20240322,132600,28566910000,32700,32750,32800,32700,223
20240322,132500,28559607400,32750,32750,32750,32700,328
20240322,132400,28548874500,32750,32750,32750,32700,606
20240322,132300,28529051850,32700,32750,32800,32700,607
20240322,132200,28509193600,32750,32750,32850,32700,4535
20240322,132100,28360859650,32750,32800,32850,32750,2295
20240322,132000,28285647600,32800,32900,32900,32800,3210
20240322,131900,28180274350,32850,32900,32900,32850,618
20240322,131800,28159943500,32950,32900,32950,32900,45
20240322,131700,28158462950,32900,32950,32950,32850,1154
20240322,131600,28120542950,32950,32850,32950,32850,406
20240322,131500,28107193600,32850,32900,32900,32850,483
20240322,131400,28091309300,32850,32850,32900,32850,201
20240322,131300,28084703750,32850,32850,32900,32850,445
20240322,131200,28070071650,32850,32900,32900,32850,324
20240322,131100,28059419900,32900,32850,32900,32850,698
20240322,131000,28036471250,32850,32900,32900,32850,317
20240322,130900,28026043050,32900,32950,32950,32900,137
20240322,130800,28021535250,32900,32900,32950,32900,274
20240322,130700,28012517800,32950,32900,32950,32850,2715
20240322,130600,27923167250,32950,32950,32950,32950,90
20240322,130500,27920201750,32950,32950,32950,32900,63
20240322,130400,27918128550,32950,32950,33000,32950,692
20240322,130300,27895326550,32950,32950,32950,32900,257
20240322,130200,27886866500,32950,32950,33000,32900,1005
20240322,130100,27853735150,32950,32950,33000,32950,308
20240322,130000,27843582350,32950,32900,32950,32900,341
20240322,125900,27832347650,32900,32900,32950,32900,268
20240322,125800,27823520800,33000,32950,33000,32950,224
20240322,125700,27816137850,32950,33000,33000,32950,837
20240322,125600,27788558400,33000,33000,33000,32950,166
20240322,125500,27783082050,32950,33000,33000,32950,671
20240322,125400,27760964550,33000,32900,33000,32900,197
20240322,125300,27754477450,32900,32950,32950,32900,644
20240322,125200,27733263850,32950,32950,32950,32950,279
20240322,125100,27724070800,32900,32950,33000,32900,396
20240322,125000,27711024800,32950,32950,33000,32950,1120
20240322,124900,27674089900,32950,32950,33000,32900,2574
20240322,124800,27589213200,32900,32850,32950,32850,613
20240322,124700,27569037950,32900,32850,32900,32850,859
20240322,124600,27540787850,32850,32800,32900,32800,1982
20240322,124500,27475690350,32800,32750,32800,32700,1243
20240322,124400,27434954650,32700,32650,32700,32650,696
20240322,124300,27412206050,32650,32650,32700,32650,2376
20240322,124200,27334622050,32650,32650,32700,32650,1482
20240322,124100,27286231100,32650,32700,32700,32650,283
20240322,124000,27276990400,32700,32700,32750,32650,1366
20240322,123900,27232357500,32700,32750,32750,32700,358
20240322,123800,27220650500,32750,32750,32750,32700,264
20240322,123700,27212016600,32700,32700,32750,32700,1298
20240322,123600,27169571950,32700,32700,32750,32700,297
20240322,123500,27159850250,32700,32750,32750,32700,146
20240322,123400,27155075400,32750,32700,32750,32700,233
20240322,123300,27147452350,32750,32700,32750,32700,1292
20240322,123200,27105203850,32750,32700,32750,32650,1293
20240322,123100,27062921550,32700,32700,32700,32700,248
20240322,123000,27054811950,32700,32750,32750,32700,156
20240322,122900,27049706050,32650,32650,32750,32650,1752
20240322,122800,26992466650,32650,32750,32750,32650,1234
20240322,122700,26952129650,32700,32750,32750,32700,744
20240322,122600,26927800600,32700,32750,32750,32700,1349
20240322,122500,26883674750,32750,32800,32800,32700,516
20240322,122400,26866790350,32800,32800,32800,32700,1373
20240322,122300,26821849700,32800,32750,32800,32750,547
20240322,122200,26803927950,32750,32800,32800,32750,595
20240322,122100,26784437950,32800,32750,32800,32750,89
20240322,122000,26781522550,32800,32800,32800,32700,579
20240322,121900,26762551850,32800,32800,32800,32700,723
20240322,121800,26738893950,32750,32800,32800,32750,1070
20240322,121700,26703843850,32800,32800,32800,32800,962
20240322,121600,26672290250,32800,32800,32800,32750,58
20240322,121500,26670388350,32750,32800,32800,32700,1445
20240322,121400,26623094200,32800,32800,32800,32800,1005
20240322,121300,26590130200,32750,32750,32800,32700,497
20240322,121200,26573854850,32700,32700,32750,32700,574
20240322,121100,26555069650,32700,32750,32750,32700,259
20240322,121000,26546598150,32750,32700,32750,32700,228
20240322,120900,26539136350,32700,32700,32750,32700,321
20240322,120800,26528631800,32750,32750,32750,32700,135
20240322,120700,26524213450,32800,32800,32800,32750,108
20240322,120600,26520674600,32750,32750,32750,32700,1010
20240322,120500,26487606350,32700,32750,32750,32700,689
20240322,120400,26465053850,32750,32800,32800,32750,424
20240322,120300,26451167100,32800,32700,32800,32700,158
20240322,120200,26445993700,32700,32700,32800,32700,2161
20240322,120100,26375265050,32750,32700,32750,32700,236
20240322,120000,26367546650,32750,32750,32750,32700,615
20240322,115900,26347426200,32700,32750,32750,32700,1550
20240322,115800,26296724850,32750,32750,32800,32750,1124
20240322,115700,26259912550,32800,32800,32800,32750,2046
20240322,115600,26192905100,32750,32750,32800,32750,658
20240322,115500,26171329700,32800,32750,32800,32750,860
20240322,115400,26143157800,32750,32800,32850,32750,2428
20240322,115300,26063519750,32800,32850,32850,32800,452
20240322,115200,26048687950,32850,32900,32900,32850,381
20240322,115100,26036172050,32850,32850,32900,32800,789
20240322,115000,26010252700,32800,32850,32850,32800,1119
20240322,114900,25973493750,32850,32850,32900,32800,336
20240322,114800,25962454900,32850,32850,32850,32800,832
20240322,114700,25935150400,32850,32850,32850,32800,422
20240322,114600,25921292700,32800,32800,32850,32800,143
20240322,114500,25916596350,32800,32800,32850,32800,241
20240322,114400,25908687350,32800,32800,32850,32750,825
20240322,114300,25881623100,32800,32850,32850,32800,1006
20240322,114200,25848608350,32850,32850,32850,32850,1050
20240322,114100,25814115850,32850,32850,32850,32850,30
20240322,114000,25813130350,32800,32750,32850,32750,234
20240322,113900,25805458550,32750,32850,32850,32750,914
20240322,113800,25775494800,32750,32850,32850,32750,645
20240322,113700,25754340400,32800,32800,32850,32800,234
20240322,113600,25746664500,32800,32800,32850,32750,1284
20240322,113500,25704560550,32750,32800,32800,32750,541
20240322,113400,25686836050,32750,32750,32800,32750,186
20240322,113300,25680741850,32750,32750,32800,32750,822
20240322,113200,25653806200,32750,32750,32850,32750,1328
20240322,113100,25610257650,32750,32750,32800,32650,2417
20240322,113000,25531217800,32700,32700,32750,32700,1119
20240322,112900,25494587200,32700,32750,32750,32700,447
20240322,112800,25479969300,32700,32700,32750,32700,667
20240322,112700,25458157350,32700,32700,32750,32650,3364
20240322,112600,25348248500,32700,32700,32750,32700,2503
20240322,112500,25266396350,32750,32700,32750,32700,1083
20240322,112400,25230957800,32700,32700,32750,32600,5193
20240322,112300,25061531150,32600,32800,32900,32600,15324
20240322,112200,24560586600,32800,32950,32950,32800,8982
20240322,112100,24265612900,32900,32950,32950,32900,5640
20240322,112000,24080045000,32900,32900,32950,32900,902
20240322,111900,24050360100,32900,33000,33000,32900,4919
20240322,111800,23888323900,33000,33050,33100,32950,17165
20240322,111700,23321643100,33150,33100,33150,33050,4855
20240322,111600,23160952550,33100,33200,33300,33100,2591
20240322,111500,23075028800,33200,33300,33300,33200,675
20240322,111400,23052618400,33200,33200,33300,33150,352
20240322,111300,23040903600,33150,33200,33300,33150,989
20240322,111200,23008096850,33200,33200,33300,33200,456
20240322,111100,22992953850,33300,33250,33300,33200,813
20240322,111000,22965944100,33200,33250,33250,33200,354
20240322,110900,22954189150,33250,33200,33250,33200,195
20240322,110800,22947713150,33200,33150,33200,33150,972
20240322,110700,22915456850,33150,33200,33200,33150,597
20240322,110600,22895643100,33250,33200,33250,33200,379
20240322,110500,22883059350,33200,33200,33250,33150,1321
20240322,110400,22839200100,33150,33200,33200,33150,201
20240322,110300,22832531550,33150,33200,33250,33150,2131
20240322,110200,22761841750,33200,33200,33250,33200,1304
20240322,110100,22718546150,33200,33200,33250,33150,2094
20240322,110000,22649025750,33200,33200,33250,33200,520
20240322,105900,22631761000,33250,33250,33250,33200,766
20240322,105800,22606297150,33200,33300,33300,33200,604
20240322,105700,22586228650,33200,33300,33300,33200,509
20240322,105600,22569305600,33250,33250,33300,33200,180
20240322,105500,22563322400,33200,33250,33300,33200,1475
20240322,105400,22514296800,33250,33200,33250,33200,2407
20240322,105300,22434346500,33250,33250,33300,33250,244
20240322,105200,22426233300,33250,33250,33250,33250,1087
20240322,105100,22390090550,33300,33300,33350,33300,1245
20240322,105000,22348613100,33300,33300,33350,33300,416
20240322,104900,22334755600,33300,33250,33300,33250,738
20240322,104800,22310211250,33250,33250,33350,33250,916
20240322,104700,22279753950,33350,33400,33400,33250,81
20240322,104600,22277056350,33300,33400,33400,33250,1290
20240322,104500,22234091400,33400,33400,33400,33300,2095
20240322,104400,22164248200,33350,33400,33400,33350,845
20240322,104300,22136047400,33400,33400,33450,33350,657
20240322,104200,22114113150,33400,33450,33450,33400,1116
20240322,104100,22076837550,33450,33400,33450,33400,729
20240322,104000,22052487600,33450,33450,33450,33450,102
20240322,103900,22049075700,33450,33500,33500,33450,2127
20240322,103800,21977926750,33500,33500,33500,33500,493
20240322,103700,21961411250,33500,33450,33500,33450,674
20240322,103600,21938849500,33450,33450,33500,33450,196
20240322,103500,21932292550,33450,33550,33550,33450,478
20240322,103400,21916293450,33550,33550,33550,33500,1399
20240322,103300,21869418250,33500,33500,33550,33500,2019
20240322,103200,21801775850,33500,33450,33500,33450,1172
20240322,103100,21762529550,33450,33450,33500,33450,609
20240322,103000,21742158400,33500,33550,33550,33450,1301
20240322,102900,21698528050,33550,33350,33550,33350,8180
20240322,102800,21424983350,33400,33400,33400,33350,616
20240322,102700,21404426250,33400,33400,33400,33350,90
20240322,102600,21401422750,33400,33400,33400,33350,209
20240322,102500,21394447650,33350,33350,33400,33300,1328
20240322,102400,21350167200,33350,33300,33400,33300,5746
20240322,102300,21158799600,33250,33450,33450,33250,11475
20240322,102200,20776476200,33450,33450,33450,33400,187
20240322,102100,20770221750,33450,33450,33450,33400,192
20240322,102000,20763805150,33400,33500,33500,33400,583
20240322,101900,20744305950,33500,33500,33500,33450,462
20240322,101800,20728838450,33500,33450,33500,33400,900
20240322,101700,20698731600,33450,33450,33450,33400,942
20240322,101600,20667224750,33450,33500,33500,33400,212
20240322,101500,20660131150,33450,33450,33450,33400,713
20240322,101400,20636289650,33400,33450,33450,33400,652
20240322,101300,20614505950,33400,33400,33450,33350,541
20240322,101200,20596438050,33350,33450,33450,33350,1930
20240322,101100,20531965200,33450,33450,33450,33400,789
20240322,101000,20505581500,33400,33400,33450,33400,459
20240322,100900,20490229900,33450,33500,33500,33400,1443
20240322,100800,20441968600,33500,33450,33500,33450,2447
20240322,100700,20360048650,33450,33400,33450,33350,1306
20240322,100600,20316440800,33400,33400,33400,33350,1456
20240322,100500,20267813700,33400,33400,33450,33400,726
20240322,100400,20243564700,33400,33350,33450,33350,2453
20240322,100300,20161621250,33350,33350,33400,33350,945
20240322,100200,20130083500,33350,33450,33450,33350,1743
20240322,100100,20071885350,33450,33400,33450,33350,3813
20240322,100000,19944454600,33450,33300,33450,33300,5395
20240322,095900,19764335050,33300,33350,33350,33200,5753
20240322,095800,19572739400,33350,33300,33400,33300,4006
20240322,095700,19439136800,33350,33150,33350,33150,3304
20240322,095600,19329173100,33150,33150,33200,33150,873
20240322,095500,19300218700,33150,33150,33250,33100,4469
20240322,095400,19152002350,33100,33150,33200,33100,4260
20240322,095300,19010807200,33200,33200,33250,33150,938
20240322,095200,18979687250,33150,33250,33250,33150,700
20240322,095100,18956478000,33150,33100,33250,33100,2210
20240322,095000,18883293500,33150,33150,33150,33100,1642
20240322,094900,18828921000,33150,33200,33300,33150,2689
20240322,094800,18739735750,33300,33300,33300,33200,605
20240322,094700,18719630650,33300,33250,33300,33150,1997
20240322,094600,18653321850,33250,33150,33300,33150,1550
20240322,094500,18601816700,33150,33050,33200,33050,712
20240322,094400,18578206500,33050,33100,33100,33050,2955
20240322,094300,18480480700,33100,33250,33250,33100,2861
20240322,094200,18385655950,33250,33050,33300,33050,4149
20240322,094100,18248156350,33050,33050,33100,33000,8266
20240322,094000,17975150550,33050,33150,33150,33050,6532
20240322,093900,17759072750,33150,33200,33250,33100,6719
20240322,093800,17536304950,33200,33250,33300,33200,6441
20240322,093700,17322223600,33250,33300,33300,33250,1795
20240322,093600,17262485500,33300,33150,33350,33150,4788
20240322,093500,17103230350,33150,33350,33350,33150,9316
20240322,093400,16793456450,33300,33250,33350,33250,5625
20240322,093300,16606260350,33300,33600,33650,33250,23276
20240322,093200,15828049000,33600,33650,33700,33600,1174
20240322,093100,15788553300,33700,33700,33700,33650,1362
20240322,093000,15742689150,33700,33600,33850,33600,2327
20240322,092900,15664089100,33800,33600,33800,33550,3418
20240322,092800,15549254600,33700,33650,33750,33600,6614
20240322,092700,15326862500,33650,33800,33800,33650,4522
20240322,092600,15174395300,33800,33700,33800,33700,2421
20240322,092500,15092717450,33700,33850,33850,33700,4283
20240322,092400,14948089450,33800,33850,33900,33800,4803
20240322,092300,14785588050,33850,33850,34000,33800,10767
20240322,092200,14420305500,33800,33850,33950,33800,6321
20240322,092100,14206222300,33800,33700,33850,33650,2032
20240322,092000,14137609650,33700,33600,33750,33600,3149
20240322,091900,14031537050,33600,33800,33800,33600,3693
20240322,091800,13907191100,33750,33800,33800,33700,5869
20240322,091700,13709008150,33800,33500,33800,33500,7168
20240322,091600,13467545850,33500,33600,33700,33500,6737
20240322,091500,13241328100,33600,33650,33700,33600,2530
20240322,091400,13156210950,33650,33550,33700,33500,2701
20240322,091300,13065457400,33500,33600,33650,33400,10797
20240322,091200,12703991050,33550,33600,33800,33550,8852
20240322,091100,12406197050,33650,33500,33700,33450,6020
20240322,091000,12204040150,33450,33700,33800,33400,26666
20240322,090900,11309804050,33700,33850,33900,33600,16117
20240322,090800,10766256200,33900,33850,33950,33800,6776
20240322,090700,10536828750,33850,34000,34000,33850,10514
20240322,090600,10180195450,34000,34000,34100,33850,6595
20240322,090500,9956522400,33900,33950,34200,33850,11823
20240322,090400,9554101150,33800,34150,34250,33750,28912
20240322,090300,8570166350,34200,34550,34600,34050,31197
20240322,090200,7500428700,34600,34600,34750,34300,26021
20240322,090100,6603634100,34600,34850,34950,34350,43185
20240322,090000,5110816650,34850,34850,35350,34600,145206