KissMeData/033270/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191500,973411700,23150,23150,23150,23150,2519
20240319,191400,973411700,23150,23150,23150,23150,0
20240319,191300,973411700,23150,23150,23150,23150,0
20240319,191200,973411700,23150,23150,23150,23150,0
20240319,191100,973411700,23150,23150,23150,23150,0
20240319,191000,973411700,23150,23150,23150,23150,0
20240319,190900,973411700,23150,23150,23150,23150,0
20240319,190800,973411700,23150,23150,23150,23150,0
20240319,190700,973411700,23150,23150,23150,23150,0
20240319,190600,973411700,23150,23150,23150,23150,0
20240319,190500,973411700,23150,23150,23150,23150,0
20240319,190400,973411700,23150,23150,23150,23150,0
20240319,190300,973411700,23150,23150,23150,23150,0
20240319,190200,973411700,23150,23150,23150,23150,0
20240319,190100,973411700,23150,23150,23150,23150,0
20240319,190000,973411700,23150,23150,23150,23150,0
20240319,185900,973411700,23150,23150,23150,23150,0
20240319,185800,973411700,23150,23150,23150,23150,0
20240319,185700,973411700,23150,23150,23150,23150,0
20240319,185600,973411700,23150,23150,23150,23150,0
20240319,185500,973411700,23150,23150,23150,23150,0
20240319,185400,973411700,23150,23150,23150,23150,0
20240319,185300,973411700,23150,23150,23150,23150,0
20240319,185200,973411700,23150,23150,23150,23150,0
20240319,185100,973411700,23150,23150,23150,23150,0
20240319,185000,973411700,23150,23150,23150,23150,0
20240319,184900,973411700,23150,23150,23150,23150,0
20240319,184800,973411700,23150,23150,23150,23150,0
20240319,184700,973411700,23150,23150,23150,23150,0
20240319,184600,973411700,23150,23150,23150,23150,0
20240319,184500,973411700,23150,23150,23150,23150,2519
20240319,184400,973411700,23150,23150,23150,23150,0
20240319,184300,973411700,23150,23150,23150,23150,0
20240319,184200,973411700,23150,23150,23150,23150,0
20240319,184100,973411700,23150,23150,23150,23150,0
20240319,184000,973411700,23150,23150,23150,23150,0
20240319,183900,973411700,23150,23150,23150,23150,0
20240319,183800,973411700,23150,23150,23150,23150,0
20240319,183700,973411700,23150,23150,23150,23150,0
20240319,183600,973411700,23150,23150,23150,23150,0
20240319,183500,973411700,23150,23150,23150,23150,0
20240319,183400,973411700,23150,23150,23150,23150,0
20240319,183300,973411700,23150,23150,23150,23150,0
20240319,183200,973411700,23150,23150,23150,23150,0
20240319,183100,973411700,23150,23150,23150,23150,0
20240319,183000,973411700,23150,23150,23150,23150,0
20240319,182900,973411700,23150,23150,23150,23150,0
20240319,182800,973411700,23150,23150,23150,23150,0
20240319,182700,973411700,23150,23150,23150,23150,0
20240319,182600,973411700,23150,23150,23150,23150,0
20240319,182500,973411700,23150,23150,23150,23150,0
20240319,182400,973411700,23150,23150,23150,23150,0
20240319,182300,973411700,23150,23150,23150,23150,0
20240319,182200,973411700,23150,23150,23150,23150,0
20240319,182100,973411700,23150,23150,23150,23150,0
20240319,182000,973411700,23150,23150,23150,23150,0
20240319,181900,973411700,23150,23150,23150,23150,0
20240319,181800,973411700,23150,23150,23150,23150,0
20240319,181700,973411700,23150,23150,23150,23150,0
20240319,181600,973411700,23150,23150,23150,23150,0
20240319,181500,973411700,23150,23150,23150,23150,2519
20240319,181400,973411700,23150,23150,23150,23150,0
20240319,181300,973411700,23150,23150,23150,23150,0
20240319,181200,973411700,23150,23150,23150,23150,0
20240319,181100,973411700,23150,23150,23150,23150,0
20240319,181000,973411700,23150,23150,23150,23150,0
20240319,180900,973411700,23150,23150,23150,23150,0
20240319,180800,973411700,23150,23150,23150,23150,0
20240319,180700,973411700,23150,23150,23150,23150,0
20240319,180600,973411700,23150,23150,23150,23150,0
20240319,180500,973411700,23150,23150,23150,23150,0
20240319,180400,973411700,23150,23150,23150,23150,0
20240319,180300,973411700,23150,23150,23150,23150,0
20240319,180200,973411700,23150,23150,23150,23150,0
20240319,180100,973411700,23150,23150,23150,23150,0
20240319,180000,973411700,23150,23150,23150,23150,0
20240319,175900,973411700,23150,23150,23150,23150,0
20240319,175800,973411700,23150,23150,23150,23150,0
20240319,175700,973411700,23150,23150,23150,23150,0
20240319,175600,973411700,23150,23150,23150,23150,0
20240319,175500,973411700,23150,23150,23150,23150,0
20240319,175400,973411700,23150,23150,23150,23150,0
20240319,175300,973411700,23150,23150,23150,23150,0
20240319,175200,973411700,23150,23150,23150,23150,0
20240319,175100,973411700,23150,23150,23150,23150,0
20240319,175000,973411700,23150,23150,23150,23150,0
20240319,174900,973411700,23150,23150,23150,23150,0
20240319,174800,973411700,23150,23150,23150,23150,0
20240319,174700,973411700,23150,23150,23150,23150,0
20240319,174600,973411700,23150,23150,23150,23150,0
20240319,174500,973411700,23150,23150,23150,23150,2519
20240319,174400,973411700,23150,23150,23150,23150,0
20240319,174300,973411700,23150,23150,23150,23150,0
20240319,174200,973411700,23150,23150,23150,23150,0
20240319,174100,973411700,23150,23150,23150,23150,0
20240319,174000,973411700,23150,23150,23150,23150,0
20240319,173900,973411700,23150,23150,23150,23150,0
20240319,173800,973411700,23150,23150,23150,23150,0
20240319,173700,973411700,23150,23150,23150,23150,0
20240319,173600,973411700,23150,23150,23150,23150,0
20240319,173500,973411700,23150,23150,23150,23150,0
20240319,173400,973411700,23150,23150,23150,23150,0
20240319,173300,973411700,23150,23150,23150,23150,0
20240319,173200,973411700,23150,23150,23150,23150,0
20240319,173100,973411700,23150,23150,23150,23150,0
20240319,173000,973411700,23150,23150,23150,23150,0
20240319,172900,973411700,23150,23150,23150,23150,0
20240319,172800,973411700,23150,23150,23150,23150,0
20240319,172700,973411700,23150,23150,23150,23150,0
20240319,172600,973411700,23150,23150,23150,23150,0
20240319,172500,973411700,23150,23150,23150,23150,0
20240319,172400,973411700,23150,23150,23150,23150,0
20240319,172300,973411700,23150,23150,23150,23150,0
20240319,172200,973411700,23150,23150,23150,23150,0
20240319,172100,973411700,23150,23150,23150,23150,0
20240319,172000,973411700,23150,23150,23150,23150,0
20240319,171900,973411700,23150,23150,23150,23150,0
20240319,171800,973411700,23150,23150,23150,23150,0
20240319,171700,973411700,23150,23150,23150,23150,0
20240319,171600,973411700,23150,23150,23150,23150,0
20240319,171500,973411700,23150,23150,23150,23150,2519
20240319,171400,973411700,23150,23150,23150,23150,0
20240319,171300,973411700,23150,23150,23150,23150,0
20240319,171200,973411700,23150,23150,23150,23150,0
20240319,171100,973411700,23150,23150,23150,23150,0
20240319,171000,973411700,23150,23150,23150,23150,0
20240319,170900,973411700,23150,23150,23150,23150,0
20240319,170800,973411700,23150,23150,23150,23150,0
20240319,170700,973411700,23150,23150,23150,23150,0
20240319,170600,973411700,23150,23150,23150,23150,0
20240319,170500,973411700,23150,23150,23150,23150,0
20240319,170400,973411700,23150,23150,23150,23150,0
20240319,170300,973411700,23150,23150,23150,23150,0
20240319,170200,973411700,23150,23150,23150,23150,0
20240319,170100,973411700,23150,23150,23150,23150,0
20240319,170000,973411700,23150,23150,23150,23150,0
20240319,165900,973411700,23150,23150,23150,23150,0
20240319,165800,973411700,23150,23150,23150,23150,0
20240319,165700,973411700,23150,23150,23150,23150,0
20240319,165600,973411700,23150,23150,23150,23150,0
20240319,165500,973411700,23150,23150,23150,23150,0
20240319,165400,973411700,23150,23150,23150,23150,0
20240319,165300,973411700,23150,23150,23150,23150,0
20240319,165200,973411700,23150,23150,23150,23150,0
20240319,165100,973411700,23150,23150,23150,23150,0
20240319,165000,973411700,23150,23150,23150,23150,0
20240319,164900,973411700,23150,23150,23150,23150,0
20240319,164800,973411700,23150,23150,23150,23150,0
20240319,164700,973411700,23150,23150,23150,23150,0
20240319,164600,973411700,23150,23150,23150,23150,0
20240319,164500,973411700,23150,23150,23150,23150,2519
20240319,164400,973411700,23150,23150,23150,23150,0
20240319,164300,973411700,23150,23150,23150,23150,0
20240319,164200,973411700,23150,23150,23150,23150,0
20240319,164100,973411700,23150,23150,23150,23150,0
20240319,164000,973411700,23150,23150,23150,23150,0
20240319,163900,973411700,23150,23150,23150,23150,0
20240319,163800,973411700,23150,23150,23150,23150,0
20240319,163700,973411700,23150,23150,23150,23150,0
20240319,163600,973411700,23150,23150,23150,23150,0
20240319,163500,973411700,23150,23150,23150,23150,0
20240319,163400,973411700,23150,23150,23150,23150,0
20240319,163300,973411700,23150,23150,23150,23150,0
20240319,163200,973411700,23150,23150,23150,23150,0
20240319,163100,973411700,23150,23150,23150,23150,0
20240319,163000,973411700,23150,23150,23150,23150,0
20240319,162900,973411700,23150,23150,23150,23150,0
20240319,162800,973411700,23150,23150,23150,23150,0
20240319,162700,973411700,23150,23150,23150,23150,0
20240319,162600,973411700,23150,23150,23150,23150,0
20240319,162500,973411700,23150,23150,23150,23150,0
20240319,162400,973411700,23150,23150,23150,23150,0
20240319,162300,973411700,23150,23150,23150,23150,0
20240319,162200,973411700,23150,23150,23150,23150,0
20240319,162100,973411700,23150,23150,23150,23150,0
20240319,162000,973411700,23150,23150,23150,23150,0
20240319,161900,973411700,23150,23150,23150,23150,0
20240319,161800,973411700,23150,23150,23150,23150,0
20240319,161700,973411700,23150,23150,23150,23150,0
20240319,161600,973411700,23150,23150,23150,23150,0
20240319,161500,973411700,23150,23150,23150,23150,2519
20240319,161400,973411700,23150,23150,23150,23150,0
20240319,161300,973411700,23150,23150,23150,23150,0
20240319,161200,973411700,23150,23150,23150,23150,0
20240319,161100,973411700,23150,23150,23150,23150,0
20240319,161000,973411700,23150,23150,23150,23150,0
20240319,160900,973411700,23150,23150,23150,23150,0
20240319,160800,973411700,23150,23150,23150,23150,0
20240319,160700,973411700,23150,23150,23150,23150,0
20240319,160600,973411700,23150,23150,23150,23150,0
20240319,160500,973411700,23150,23150,23150,23150,0
20240319,160400,973411700,23150,23150,23150,23150,0
20240319,160300,973411700,23150,23150,23150,23150,0
20240319,160200,973411700,23150,23150,23150,23150,0
20240319,160100,973411700,23150,23150,23150,23150,0
20240319,160000,973411700,23150,23150,23150,23150,0
20240319,155900,973411700,23150,23150,23150,23150,0
20240319,155800,973411700,23150,23150,23150,23150,0
20240319,155700,973411700,23150,23150,23150,23150,0
20240319,155600,973411700,23150,23150,23150,23150,0
20240319,155500,973411700,23150,23150,23150,23150,0
20240319,155400,973411700,23150,23150,23150,23150,0
20240319,155300,973411700,23150,23150,23150,23150,0
20240319,155200,973411700,23150,23150,23150,23150,0
20240319,155100,973411700,23150,23150,23150,23150,0
20240319,155000,973411700,23150,23150,23150,23150,0
20240319,154900,973411700,23150,23150,23150,23150,0
20240319,154800,973411700,23150,23150,23150,23150,0
20240319,154700,973411700,23150,23150,23150,23150,0
20240319,154600,973411700,23150,23150,23150,23150,0
20240319,154500,973411700,23150,23150,23150,23150,2519
20240319,154400,973411700,23150,23150,23150,23150,0
20240319,154300,973411700,23150,23150,23150,23150,0
20240319,154200,973411700,23150,23150,23150,23150,0
20240319,154100,973411700,23150,23150,23150,23150,0
20240319,154000,973411700,23150,23150,23150,23150,0
20240319,153900,973411700,23150,23150,23150,23150,0
20240319,153800,973411700,23150,23150,23150,23150,0
20240319,153700,973411700,23150,23150,23150,23150,0
20240319,153600,973411700,23150,23150,23150,23150,0
20240319,153500,973411700,23150,23150,23150,23150,0
20240319,153400,973411700,23150,23150,23150,23150,0
20240319,153300,973411700,23150,23150,23150,23150,0
20240319,153200,973411700,23150,23150,23150,23150,0
20240319,153100,973411700,23150,23150,23150,23150,0
20240319,153000,973411700,23150,23150,23150,23150,2519
20240319,152900,915096850,23150,23150,23150,23150,0
20240319,152800,915096850,23150,23150,23150,23150,0
20240319,152700,915096850,23150,23150,23150,23150,0
20240319,152600,915096850,23150,23150,23150,23150,0
20240319,152500,915096850,23150,23150,23150,23150,0
20240319,152400,915096850,23150,23150,23150,23150,0
20240319,152300,915096850,23150,23150,23150,23150,0
20240319,152200,915096850,23150,23150,23150,23150,0
20240319,152100,915096850,23150,23150,23150,23150,0
20240319,152000,915096850,23150,23150,23150,23150,0
20240319,151900,915096850,23150,23150,23200,23150,613
20240319,151800,900905400,23150,23150,23200,23150,167
20240319,151700,897037200,23150,23200,23200,23150,192
20240319,151600,892592250,23150,23150,23200,23150,114
20240319,151500,889950750,23150,23200,23200,23150,38
20240319,151400,889071000,23150,23150,23150,23150,2
20240319,151300,889024700,23200,23200,23200,23150,43
20240319,151200,888028100,23200,23200,23200,23200,61
20240319,151100,886612900,23200,23200,23200,23200,0
20240319,151000,886612900,23200,23150,23200,23150,435
20240319,150900,876542500,23150,23150,23150,23150,877
20240319,150800,856239950,23150,23200,23200,23150,50
20240319,150700,855082400,23200,23150,23200,23150,22
20240319,150600,854573000,23200,23150,23200,23150,219
20240319,150500,849502150,23200,23200,23200,23150,132
20240319,150400,846445900,23200,23200,23200,23200,3
20240319,150300,846376300,23200,23200,23200,23200,67
20240319,150200,844821900,23200,23200,23200,23200,112
20240319,150100,842223500,23250,23200,23250,23200,52
20240319,150000,841016950,23200,23200,23250,23200,44
20240319,145900,839994550,23250,23250,23250,23250,0
20240319,145800,839994550,23250,23200,23250,23200,5
20240319,145700,839878400,23200,23200,23200,23200,11
20240319,145600,839623200,23200,23200,23200,23200,308
20240319,145500,832477600,23200,23200,23200,23150,51
20240319,145400,831295400,23200,23200,23200,23200,6
20240319,145300,831156200,23200,23250,23250,23200,3
20240319,145200,831086550,23200,23200,23200,23200,4
20240319,145100,830993750,23200,23200,23200,23200,53
20240319,145000,829764150,23200,23200,23200,23200,5
20240319,144900,829648150,23250,23200,23250,23200,12
20240319,144800,829369650,23200,23200,23200,23200,16
20240319,144700,828998450,23150,23200,23200,23150,151
20240319,144600,825502750,23250,23200,23250,23200,11
20240319,144500,825247450,23200,23200,23200,23200,59
20240319,144400,823878650,23200,23200,23200,23200,111
20240319,144300,821303450,23200,23200,23200,23200,2
20240319,144200,821257050,23250,23250,23250,23250,0
20240319,144100,821257050,23250,23200,23250,23200,7
20240319,144000,821094450,23200,23200,23200,23200,521
20240319,143900,809007250,23150,23150,23150,23150,298
20240319,143800,802108550,23200,23200,23200,23200,0
20240319,143700,802108550,23200,23200,23200,23150,335
20240319,143600,794348100,23200,23200,23200,23200,3
20240319,143500,794278500,23150,23150,23150,23150,19
20240319,143400,793838650,23200,23200,23200,23200,4
20240319,143300,793745850,23200,23200,23200,23200,0
20240319,143200,793745850,23200,23200,23200,23200,2
20240319,143100,793699450,23200,23200,23200,23200,2
20240319,143000,793653050,23150,23150,23150,23150,8
20240319,142900,793467850,23200,23200,23200,23200,101
20240319,142800,791124650,23200,23200,23200,23200,28
20240319,142700,790475050,23200,23150,23200,23150,12
20240319,142600,790197100,23200,23200,23200,23200,0
20240319,142500,790197100,23200,23200,23200,23200,7
20240319,142400,790034700,23150,23200,23200,23150,40
20240319,142300,789108200,23200,23200,23200,23200,3
20240319,142200,789038600,23200,23200,23200,23200,2
20240319,142100,788992200,23200,23200,23200,23200,1
20240319,142000,788969000,23200,23250,23250,23200,2
20240319,141900,788922550,23150,23200,23250,23150,325
20240319,141800,781387600,23200,23200,23200,23200,33
20240319,141700,780622000,23200,23200,23200,23200,30
20240319,141600,779926000,23250,23250,23250,23200,11
20240319,141500,779670650,23250,23250,23250,23250,1
20240319,141400,779647400,23250,23250,23250,23250,0
20240319,141300,779647400,23250,23200,23250,23200,10
20240319,141200,779415300,23200,23200,23200,23200,34
20240319,141100,778626500,23200,23200,23200,23200,9
20240319,141000,778417700,23200,23250,23250,23200,128
20240319,140900,775447950,23200,23200,23200,23200,0
20240319,140800,775447950,23200,23200,23200,23200,8
20240319,140700,775262350,23250,23250,23250,23250,6
20240319,140600,775122850,23250,23200,23250,23200,26
20240319,140500,774519400,23200,23200,23200,23200,21
20240319,140400,774032200,23250,23200,23250,23200,179
20240319,140300,769879250,23200,23200,23200,23200,0
20240319,140200,769879250,23200,23200,23200,23200,85
20240319,140100,767907250,23250,23250,23250,23250,3
20240319,140000,767837500,23200,23200,23200,23200,254
20240319,135900,761944700,23200,23200,23200,23200,8
20240319,135800,761759100,23200,23200,23250,23200,31
20240319,135700,761039800,23200,23200,23200,23200,0
20240319,135600,761039800,23200,23250,23250,23200,24
20240319,135500,760482200,23250,23250,23250,23250,3
20240319,135400,760412450,23200,23200,23200,23200,30
20240319,135300,759716450,23250,23250,23250,23250,0
20240319,135200,759716450,23250,23250,23250,23250,2
20240319,135100,759669950,23200,23250,23250,23200,9
20240319,135000,759461100,23250,23250,23250,23250,0
20240319,134900,759461100,23250,23250,23250,23250,2
20240319,134800,759414600,23200,23200,23200,23200,52
20240319,134700,758208200,23200,23200,23200,23200,27
20240319,134600,757581800,23200,23200,23250,23200,83
20240319,134500,755656050,23200,23200,23200,23200,99
20240319,134400,753359250,23200,23200,23200,23200,239
20240319,134300,747814450,23200,23250,23250,23200,1390
20240319,134200,715566350,23200,23200,23200,23200,0
20240319,134100,715566350,23200,23150,23200,23150,667
20240319,134000,700092950,23150,23150,23200,23150,240
20240319,133900,694536850,23150,23150,23150,23150,0
20240319,133800,694536850,23150,23150,23150,23150,9
20240319,133700,694328500,23200,23200,23200,23200,3
20240319,133600,694258900,23200,23200,23200,23200,5
20240319,133500,694142900,23200,23200,23200,23200,2754
20240319,133400,630250100,23200,23250,23250,23200,102
20240319,133300,627883600,23200,23200,23200,23200,130
20240319,133200,624867600,23200,23200,23200,23200,8
20240319,133100,624682000,23250,23200,23250,23200,32
20240319,133000,623939500,23200,23200,23250,23200,68
20240319,132900,622361650,23200,23200,23200,23200,20
20240319,132800,621897650,23250,23250,23250,23250,3
20240319,132700,621827900,23200,23200,23200,23200,8
20240319,132600,621642300,23200,23200,23250,23200,209
20240319,132500,616793450,23250,23250,23250,23250,3
20240319,132400,616723700,23200,23250,23250,23200,9
20240319,132300,616514850,23200,23250,23250,23200,23
20240319,132200,615981100,23200,23250,23250,23200,11
20240319,132100,615725800,23200,23200,23200,23200,7
20240319,132000,615563400,23200,23200,23200,23150,278
20240319,131900,609120650,23200,23200,23200,23150,1034
20240319,131800,585132900,23150,23150,23150,23150,0
20240319,131700,585132900,23150,23150,23150,23150,0
20240319,131600,585132900,23150,23200,23250,23150,602
20240319,131500,571195850,23200,23200,23250,23200,129
20240319,131400,568203000,23150,23150,23200,23150,42
20240319,131300,567229600,23200,23250,23250,23150,1387
20240319,131200,535051500,23250,23250,23250,23250,72
20240319,131100,533377500,23250,23250,23250,23250,305
20240319,131000,526286250,23200,23250,23250,23200,10
20240319,130900,526054150,23200,23200,23200,23200,13
20240319,130800,525752550,23250,23200,23250,23200,36
20240319,130700,524916950,23250,23250,23250,23250,2
20240319,130600,524870450,23200,23200,23200,23200,0
20240319,130500,524870450,23200,23250,23250,23200,52
20240319,130400,523661900,23250,23250,23250,23250,13
20240319,130300,523359650,23200,23200,23200,23200,771
20240319,130200,505472450,23200,23200,23200,23200,8
20240319,130100,505286850,23200,23250,23250,23200,77
20240319,130000,503497700,23200,23200,23200,23200,0
20240319,125900,503497700,23200,23250,23250,23200,13
20240319,125800,503195850,23200,23200,23250,23200,55
20240319,125700,501919750,23200,23200,23200,23200,23
20240319,125600,501386150,23200,23200,23200,23200,40
20240319,125500,500458150,23200,23250,23250,23200,25
20240319,125400,499878000,23200,23200,23200,23200,243
20240319,125300,494240400,23200,23200,23200,23200,23
20240319,125200,493706800,23200,23200,23200,23200,301
20240319,125100,486723600,23250,23250,23250,23200,36
20240319,125000,485887700,23250,23250,23250,23250,69
20240319,124900,484283450,23200,23200,23200,23200,9
20240319,124800,484074650,23200,23250,23250,23200,26
20240319,124700,483471150,23250,23250,23250,23250,2
20240319,124600,483424650,23250,23200,23250,23200,9
20240319,124500,483215800,23250,23250,23250,23250,3
20240319,124400,483146050,23200,23200,23200,23200,14
20240319,124300,482821250,23200,23200,23200,23200,48
20240319,124200,481707650,23250,23200,23250,23200,33
20240319,124100,480941950,23200,23200,23200,23200,14
20240319,124000,480617150,23200,23250,23250,23200,7
20240319,123900,480454650,23250,23200,23250,23200,4
20240319,123800,480361700,23200,23200,23200,23200,21
20240319,123700,479874500,23250,23250,23250,23250,5
20240319,123600,479758250,23250,23200,23250,23200,22
20240319,123500,479247750,23200,23200,23200,23200,8
20240319,123400,479062150,23250,23250,23250,23250,0
20240319,123300,479062150,23250,23250,23250,23250,3
20240319,123200,478992400,23200,23250,23250,23200,62
20240319,123100,477552000,23250,23250,23250,23250,14
20240319,123000,477226500,23250,23200,23250,23200,25
20240319,122900,476646250,23200,23200,23200,23200,8
20240319,122800,476460650,23250,23250,23250,23250,12
20240319,122700,476181650,23250,23200,23250,23200,10
20240319,122600,475949550,23250,23250,23250,23250,20
20240319,122500,475484550,23250,23250,23250,23250,12
20240319,122400,475205550,23250,23200,23250,23200,29
20240319,122300,474532650,23200,23200,23200,23200,0
20240319,122200,474532650,23200,23250,23250,23200,24
20240319,122100,473975350,23200,23250,23250,23200,97
20240319,122000,471724550,23250,23250,23250,23250,0
20240319,121900,471724550,23250,23200,23250,23200,9
20240319,121800,471515700,23250,23250,23250,23250,2
20240319,121700,471469200,23200,23250,23250,23200,122
20240319,121600,468633800,23200,23200,23200,23200,9
20240319,121500,468425000,23250,23250,23250,23250,2
20240319,121400,468378500,23200,23200,23200,23200,13
20240319,121300,468076900,23200,23250,23250,23200,10
20240319,121200,467844800,23250,23250,23250,23250,5
20240319,121100,467728550,23200,23200,23200,23200,60
20240319,121000,466336550,23200,23200,23200,23200,58
20240319,120900,464990950,23250,23250,23250,23250,256
20240319,120800,459038950,23250,23250,23250,23200,230
20240319,120700,453699400,23250,23250,23250,23250,2
20240319,120600,453652900,23250,23250,23250,23250,2
20240319,120500,453606400,23200,23200,23200,23200,8
20240319,120400,453420800,23200,23250,23250,23200,25
20240319,120300,452840650,23250,23200,23250,23200,4
20240319,120200,452747700,23250,23200,23250,23200,10
20240319,120100,452515600,23250,23250,23250,23250,0
20240319,120000,452515600,23250,23200,23250,23200,86
20240319,115900,450520300,23200,23250,23250,23200,1138
20240319,115800,424108050,23250,23250,23250,23250,174
20240319,115700,420062550,23250,23250,23300,23250,32
20240319,115600,419318400,23250,23250,23250,23250,0
20240319,115500,419318400,23250,23250,23250,23250,1
20240319,115400,419295150,23300,23250,23300,23250,10
20240319,115300,419062550,23250,23250,23350,23200,1729
20240319,115200,378870200,23250,23250,23250,23250,9
20240319,115100,378660950,23300,23300,23300,23300,2
20240319,115000,378614350,23250,23250,23250,23250,170
20240319,114900,374661850,23250,23250,23250,23250,8
20240319,114800,374475850,23300,23300,23300,23300,3
20240319,114700,374405950,23300,23300,23300,23300,0
20240319,114600,374405950,23300,23300,23300,23300,1
20240319,114500,374382650,23300,23300,23300,23300,2
20240319,114400,374336050,23300,23300,23300,23300,39
20240319,114300,373427350,23300,23300,23300,23300,5
20240319,114200,373310850,23300,23300,23300,23300,198
20240319,114100,368697450,23300,23300,23300,23300,9
20240319,114000,368487750,23300,23300,23350,23250,706
20240319,113900,352042100,23300,23300,23300,23300,0
20240319,113800,352042100,23300,23300,23300,23300,8
20240319,113700,351855700,23300,23300,23300,23300,0
20240319,113600,351855700,23300,23300,23300,23300,119
20240319,113500,349083000,23300,23300,23300,23300,9
20240319,113400,348873300,23300,23300,23300,23300,5
20240319,113300,348756800,23300,23300,23300,23300,0
20240319,113200,348756800,23300,23300,23300,23300,8
20240319,113100,348570400,23350,23350,23350,23350,5
20240319,113000,348453650,23300,23300,23300,23300,0
20240319,112900,348453650,23300,23300,23300,23300,8
20240319,112800,348267250,23300,23300,23300,23300,4
20240319,112700,348174050,23300,23300,23300,23300,9
20240319,112600,347964350,23300,23300,23300,23300,2
20240319,112500,347917750,23300,23300,23300,23300,0
20240319,112400,347917750,23300,23300,23300,23300,8
20240319,112300,347731350,23350,23350,23350,23350,1
20240319,112200,347708000,23300,23300,23300,23300,0
20240319,112100,347708000,23300,23300,23300,23300,8
20240319,112000,347521600,23300,23300,23300,23300,0
20240319,111900,347521600,23300,23300,23300,23300,15
20240319,111800,347172100,23300,23300,23300,23300,1
20240319,111700,347148800,23300,23300,23300,23300,4
20240319,111600,347055600,23300,23350,23350,23300,16
20240319,111500,346682700,23300,23300,23300,23300,0
20240319,111400,346682700,23300,23300,23300,23300,5
20240319,111300,346566200,23300,23300,23300,23300,8
20240319,111200,346379800,23300,23300,23300,23300,0
20240319,111100,346379800,23300,23300,23300,23300,5
20240319,111000,346263300,23300,23300,23300,23300,13
20240319,110900,345960400,23300,23300,23300,23300,0
20240319,110800,345960400,23300,23300,23300,23300,12
20240319,110700,345680800,23350,23300,23350,23300,5
20240319,110600,345564200,23300,23300,23300,23300,2
20240319,110500,345517600,23300,23300,23300,23300,10
20240319,110400,345284600,23300,23300,23300,23300,1
20240319,110300,345261300,23300,23300,23300,23300,3
20240319,110200,345191400,23300,23300,23300,23300,11
20240319,110100,344935100,23300,23300,23300,23300,4
20240319,110000,344841900,23300,23350,23350,23300,36
20240319,105900,344002100,23300,23300,23300,23300,12
20240319,105800,343722500,23300,23300,23300,23300,3
20240319,105700,343652600,23300,23350,23350,23300,51
20240319,105600,342461800,23300,23300,23300,23300,9
20240319,105500,342252100,23300,23300,23300,23300,3
20240319,105400,342182200,23300,23300,23300,23300,13
20240319,105300,341879300,23300,23300,23300,23300,5
20240319,105200,341762800,23300,23300,23300,23300,0
20240319,105100,341762800,23300,23300,23300,23300,8
20240319,105000,341576400,23300,23300,23300,23300,2
20240319,104900,341529800,23300,23300,23300,23300,0
20240319,104800,341529800,23300,23300,23300,23300,58
20240319,104700,340178400,23350,23350,23350,23350,8
20240319,104600,339991600,23300,23300,23300,23300,49
20240319,104500,338849900,23350,23350,23350,23350,0
20240319,104400,338849900,23350,23350,23350,23350,37
20240319,104300,337985950,23350,23350,23350,23350,8
20240319,104200,337799150,23350,23350,23350,23350,0
20240319,104100,337799150,23350,23350,23350,23350,0
20240319,104000,337799150,23350,23350,23350,23350,8
20240319,103900,337612350,23350,23350,23350,23350,0
20240319,103800,337612350,23350,23350,23350,23350,9
20240319,103700,337402200,23350,23350,23350,23350,0
20240319,103600,337402200,23350,23350,23350,23350,0
20240319,103500,337402200,23350,23350,23350,23350,8
20240319,103400,337215400,23350,23350,23350,23350,0
20240319,103300,337215400,23350,23350,23350,23350,0
20240319,103200,337215400,23350,23350,23350,23350,8
20240319,103100,337028600,23350,23350,23350,23350,0
20240319,103000,337028600,23350,23350,23350,23350,9
20240319,102900,336818450,23350,23350,23350,23350,0
20240319,102800,336818450,23350,23350,23350,23350,0
20240319,102700,336818450,23350,23350,23350,23350,8
20240319,102600,336631650,23350,23350,23350,23350,0
20240319,102500,336631650,23350,23350,23350,23350,0
20240319,102400,336631650,23350,23350,23350,23350,8
20240319,102300,336444850,23350,23350,23350,23350,0
20240319,102200,336444850,23350,23350,23350,23350,0
20240319,102100,336444850,23350,23350,23350,23350,9
20240319,102000,336234700,23350,23350,23350,23350,0
20240319,101900,336234700,23350,23350,23350,23350,9
20240319,101800,336024550,23350,23350,23350,23350,50
20240319,101700,334857050,23350,23350,23350,23350,40
20240319,101600,333923050,23350,23350,23400,23350,158
20240319,101500,330233700,23350,23350,23350,23350,44
20240319,101400,329206300,23350,23350,23350,23350,31
20240319,101300,328482450,23350,23350,23350,23350,9
20240319,101200,328272300,23350,23350,23350,23350,0
20240319,101100,328272300,23350,23350,23350,23350,7
20240319,101000,328108850,23300,23400,23400,23300,14
20240319,100900,327782400,23350,23350,23350,23350,0
20240319,100800,327782400,23350,23300,23350,23300,515
20240319,100700,315757550,23300,23300,23300,23300,0
20240319,100600,315757550,23300,23300,23300,23300,2
20240319,100500,315710950,23300,23350,23350,23300,11
20240319,100400,315454550,23350,23350,23350,23350,3
20240319,100300,315384500,23350,23350,23350,23350,16
20240319,100200,315010900,23350,23350,23350,23300,29
20240319,100100,314334150,23350,23350,23350,23350,2
20240319,100000,314287450,23300,23300,23300,23300,104
20240319,095900,311864250,23300,23300,23350,23300,15
20240319,095800,311514650,23300,23300,23300,23300,226
20240319,095700,306248850,23300,23300,23300,23300,15
20240319,095600,305899350,23300,23300,23300,23300,3
20240319,095500,305829450,23300,23300,23300,23300,25
20240319,095400,305246950,23350,23300,23350,23300,9
20240319,095300,305037200,23350,23350,23350,23350,0
20240319,095200,305037200,23350,23300,23350,23300,9
20240319,095100,304827300,23300,23350,23350,23300,139
20240319,095000,301583500,23300,23300,23300,23300,3
20240319,094900,301513600,23350,23350,23350,23350,50
20240319,094800,300346100,23300,23350,23400,23300,32
20240319,094700,299598950,23350,23300,23350,23300,557
20240319,094600,286593350,23300,23300,23300,23300,1
20240319,094500,286570050,23350,23300,23350,23300,1079
20240319,094400,261428800,23350,23350,23350,23350,1
20240319,094300,261405450,23300,23350,23350,23300,38
20240319,094200,260518550,23350,23350,23350,23350,2
20240319,094100,260471850,23350,23300,23350,23300,10
20240319,094000,260238800,23350,23350,23350,23350,548
20240319,093900,247443000,23350,23300,23350,23300,102
20240319,093800,245066300,23300,23350,23350,23300,102
20240319,093700,242689650,23350,23300,23350,23300,101
20240319,093600,240336300,23300,23300,23300,23300,7
20240319,093500,240173200,23300,23300,23300,23300,33
20240319,093400,239404300,23350,23300,23400,23150,4222
20240319,093300,141504000,23400,23400,23400,23400,14
20240319,093200,141176400,23300,23400,23400,23300,25
20240319,093100,140592600,23450,23350,23450,23300,282
20240319,093000,134018750,23400,23400,23400,23400,28
20240319,092900,133363550,23400,23450,23450,23400,10
20240319,092800,133129450,23450,23450,23450,23450,0
20240319,092700,133129450,23450,23400,23450,23400,22
20240319,092600,132614550,23400,23500,23500,23350,5
20240319,092500,132497450,23400,23400,23400,23400,5
20240319,092400,132380450,23550,23500,23550,23250,3583
20240319,092300,48763650,23500,23450,23500,23450,13
20240319,092200,48458350,23450,23450,23450,23450,260
20240319,092100,42361350,23450,23450,23450,23450,148
20240319,092000,38890750,23500,23500,23500,23500,0
20240319,091900,38890750,23500,23500,23500,23500,8
20240319,091800,38702750,23500,23500,23500,23500,32
20240319,091700,37950750,23500,23500,23500,23500,4
20240319,091600,37856750,23450,23450,23500,23450,97
20240319,091500,35581350,23500,23500,23500,23500,1
20240319,091400,35557850,23450,23500,23550,23450,419
20240319,091300,25710300,23500,23500,23500,23500,16
20240319,091200,25334300,23500,23500,23500,23500,167
20240319,091100,21409800,23500,23500,23550,23500,47
20240319,091000,20303600,23500,23550,23550,23500,100
20240319,090900,17952500,23550,23550,23550,23550,0
20240319,090800,17952500,23550,23500,23550,23500,22
20240319,090700,17435350,23500,23500,23500,23500,0
20240319,090600,17435350,23500,23500,23550,23500,4
20240319,090500,17341300,23500,23500,23500,23500,0
20240319,090400,17341300,23500,23500,23500,23500,47
20240319,090300,16236800,23550,23550,23550,23550,3
20240319,090200,16166150,23600,23600,23600,23600,0
20240319,090100,16166150,23600,23600,23600,23600,0
20240319,090000,16166150,23600,23600,23650,23600,685