KissMeData/038290/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,192100,5199918000,23450,23450,23450,23450,2712
20240318,192000,5199918000,23450,23450,23450,23450,0
20240318,191900,5199918000,23450,23450,23450,23450,0
20240318,191800,5199918000,23450,23450,23450,23450,0
20240318,191700,5199918000,23450,23450,23450,23450,0
20240318,191600,5199918000,23450,23450,23450,23450,0
20240318,191500,5199918000,23450,23450,23450,23450,0
20240318,191400,5199918000,23450,23450,23450,23450,0
20240318,191300,5199918000,23450,23450,23450,23450,0
20240318,191200,5199918000,23450,23450,23450,23450,0
20240318,191100,5199918000,23450,23450,23450,23450,0
20240318,191000,5199918000,23450,23450,23450,23450,0
20240318,190900,5199918000,23450,23450,23450,23450,0
20240318,190800,5199918000,23450,23450,23450,23450,0
20240318,190700,5199918000,23450,23450,23450,23450,0
20240318,190600,5199918000,23450,23450,23450,23450,0
20240318,190500,5199918000,23450,23450,23450,23450,0
20240318,190400,5199918000,23450,23450,23450,23450,0
20240318,190300,5199918000,23450,23450,23450,23450,0
20240318,190200,5199918000,23450,23450,23450,23450,0
20240318,190100,5199918000,23450,23450,23450,23450,0
20240318,190000,5199918000,23450,23450,23450,23450,0
20240318,185900,5199918000,23450,23450,23450,23450,0
20240318,185800,5199918000,23450,23450,23450,23450,0
20240318,185700,5199918000,23450,23450,23450,23450,0
20240318,185600,5199918000,23450,23450,23450,23450,0
20240318,185500,5199918000,23450,23450,23450,23450,0
20240318,185400,5199918000,23450,23450,23450,23450,0
20240318,185300,5199918000,23450,23450,23450,23450,0
20240318,185200,5199918000,23450,23450,23450,23450,0
20240318,185100,5199918000,23450,23450,23450,23450,2712
20240318,185000,5199918000,23450,23450,23450,23450,0
20240318,184900,5199918000,23450,23450,23450,23450,0
20240318,184800,5199918000,23450,23450,23450,23450,0
20240318,184700,5199918000,23450,23450,23450,23450,0
20240318,184600,5199918000,23450,23450,23450,23450,0
20240318,184500,5199918000,23450,23450,23450,23450,0
20240318,184400,5199918000,23450,23450,23450,23450,0
20240318,184300,5199918000,23450,23450,23450,23450,0
20240318,184200,5199918000,23450,23450,23450,23450,0
20240318,184100,5199918000,23450,23450,23450,23450,0
20240318,184000,5199918000,23450,23450,23450,23450,0
20240318,183900,5199918000,23450,23450,23450,23450,0
20240318,183800,5199918000,23450,23450,23450,23450,0
20240318,183700,5199918000,23450,23450,23450,23450,0
20240318,183600,5199918000,23450,23450,23450,23450,0
20240318,183500,5199918000,23450,23450,23450,23450,0
20240318,183400,5199918000,23450,23450,23450,23450,0
20240318,183300,5199918000,23450,23450,23450,23450,0
20240318,183200,5199918000,23450,23450,23450,23450,0
20240318,183100,5199918000,23450,23450,23450,23450,0
20240318,183000,5199918000,23450,23450,23450,23450,0
20240318,182900,5199918000,23450,23450,23450,23450,0
20240318,182800,5199918000,23450,23450,23450,23450,0
20240318,182700,5199918000,23450,23450,23450,23450,0
20240318,182600,5199918000,23450,23450,23450,23450,0
20240318,182500,5199918000,23450,23450,23450,23450,0
20240318,182400,5199918000,23450,23450,23450,23450,0
20240318,182300,5199918000,23450,23450,23450,23450,0
20240318,182200,5199918000,23450,23450,23450,23450,0
20240318,182100,5199918000,23450,23450,23450,23450,2712
20240318,182000,5199918000,23450,23450,23450,23450,0
20240318,181900,5199918000,23450,23450,23450,23450,0
20240318,181800,5199918000,23450,23450,23450,23450,0
20240318,181700,5199918000,23450,23450,23450,23450,0
20240318,181600,5199918000,23450,23450,23450,23450,0
20240318,181500,5199918000,23450,23450,23450,23450,0
20240318,181400,5199918000,23450,23450,23450,23450,0
20240318,181300,5199918000,23450,23450,23450,23450,0
20240318,181200,5199918000,23450,23450,23450,23450,0
20240318,181100,5199918000,23450,23450,23450,23450,0
20240318,181000,5199918000,23450,23450,23450,23450,0
20240318,180900,5199918000,23450,23450,23450,23450,0
20240318,180800,5199918000,23450,23450,23450,23450,0
20240318,180700,5199918000,23450,23450,23450,23450,0
20240318,180600,5199918000,23450,23450,23450,23450,0
20240318,180500,5199918000,23450,23450,23450,23450,0
20240318,180400,5199918000,23450,23450,23450,23450,0
20240318,180300,5199918000,23450,23450,23450,23450,0
20240318,180200,5199918000,23450,23450,23450,23450,0
20240318,180100,5199918000,23450,23450,23450,23450,0
20240318,180000,5199918000,23450,23450,23450,23450,0
20240318,175900,5199918000,23450,23450,23450,23450,0
20240318,175800,5199918000,23450,23450,23450,23450,0
20240318,175700,5199918000,23450,23450,23450,23450,0
20240318,175600,5199918000,23450,23450,23450,23450,0
20240318,175500,5199918000,23450,23450,23450,23450,0
20240318,175400,5199918000,23450,23450,23450,23450,0
20240318,175300,5199918000,23450,23450,23450,23450,0
20240318,175200,5199918000,23450,23450,23450,23450,0
20240318,175100,5199918000,23450,23450,23450,23450,2712
20240318,175000,5199918000,23450,23450,23450,23450,0
20240318,174900,5199918000,23450,23450,23450,23450,0
20240318,174800,5199918000,23450,23450,23450,23450,0
20240318,174700,5199918000,23450,23450,23450,23450,0
20240318,174600,5199918000,23450,23450,23450,23450,0
20240318,174500,5199918000,23450,23450,23450,23450,0
20240318,174400,5199918000,23450,23450,23450,23450,0
20240318,174300,5199918000,23450,23450,23450,23450,0
20240318,174200,5199918000,23450,23450,23450,23450,0
20240318,174100,5199918000,23450,23450,23450,23450,0
20240318,174000,5199918000,23450,23450,23450,23450,0
20240318,173900,5199918000,23450,23450,23450,23450,0
20240318,173800,5199918000,23450,23450,23450,23450,0
20240318,173700,5199918000,23450,23450,23450,23450,0
20240318,173600,5199918000,23450,23450,23450,23450,0
20240318,173500,5199918000,23450,23450,23450,23450,0
20240318,173400,5199918000,23450,23450,23450,23450,0
20240318,173300,5199918000,23450,23450,23450,23450,0
20240318,173200,5199918000,23450,23450,23450,23450,0
20240318,173100,5199918000,23450,23450,23450,23450,0
20240318,173000,5199918000,23450,23450,23450,23450,0
20240318,172900,5199918000,23450,23450,23450,23450,0
20240318,172800,5199918000,23450,23450,23450,23450,0
20240318,172700,5199918000,23450,23450,23450,23450,0
20240318,172600,5199918000,23450,23450,23450,23450,0
20240318,172500,5199918000,23450,23450,23450,23450,0
20240318,172400,5199918000,23450,23450,23450,23450,0
20240318,172300,5199918000,23450,23450,23450,23450,0
20240318,172200,5199918000,23450,23450,23450,23450,0
20240318,172100,5199918000,23450,23450,23450,23450,2712
20240318,172000,5199918000,23450,23450,23450,23450,0
20240318,171900,5199918000,23450,23450,23450,23450,0
20240318,171800,5199918000,23450,23450,23450,23450,0
20240318,171700,5199918000,23450,23450,23450,23450,0
20240318,171600,5199918000,23450,23450,23450,23450,0
20240318,171500,5199918000,23450,23450,23450,23450,0
20240318,171400,5199918000,23450,23450,23450,23450,0
20240318,171300,5199918000,23450,23450,23450,23450,0
20240318,171200,5199918000,23450,23450,23450,23450,0
20240318,171100,5199918000,23450,23450,23450,23450,0
20240318,171000,5199918000,23450,23450,23450,23450,0
20240318,170900,5199918000,23450,23450,23450,23450,0
20240318,170800,5199918000,23450,23450,23450,23450,0
20240318,170700,5199918000,23450,23450,23450,23450,0
20240318,170600,5199918000,23450,23450,23450,23450,0
20240318,170500,5199918000,23450,23450,23450,23450,0
20240318,170400,5199918000,23450,23450,23450,23450,0
20240318,170300,5199918000,23450,23450,23450,23450,0
20240318,170200,5199918000,23450,23450,23450,23450,0
20240318,170100,5199918000,23450,23450,23450,23450,0
20240318,170000,5199918000,23450,23450,23450,23450,0
20240318,165900,5199918000,23450,23450,23450,23450,0
20240318,165800,5199918000,23450,23450,23450,23450,0
20240318,165700,5199918000,23450,23450,23450,23450,0
20240318,165600,5199918000,23450,23450,23450,23450,0
20240318,165500,5199918000,23450,23450,23450,23450,0
20240318,165400,5199918000,23450,23450,23450,23450,0
20240318,165300,5199918000,23450,23450,23450,23450,0
20240318,165200,5199918000,23450,23450,23450,23450,0
20240318,165100,5199918000,23450,23450,23450,23450,2712
20240318,165000,5199918000,23450,23450,23450,23450,0
20240318,164900,5199918000,23450,23450,23450,23450,0
20240318,164800,5199918000,23450,23450,23450,23450,0
20240318,164700,5199918000,23450,23450,23450,23450,0
20240318,164600,5199918000,23450,23450,23450,23450,0
20240318,164500,5199918000,23450,23450,23450,23450,0
20240318,164400,5199918000,23450,23450,23450,23450,0
20240318,164300,5199918000,23450,23450,23450,23450,0
20240318,164200,5199918000,23450,23450,23450,23450,0
20240318,164100,5199918000,23450,23450,23450,23450,0
20240318,164000,5199918000,23450,23450,23450,23450,0
20240318,163900,5199918000,23450,23450,23450,23450,0
20240318,163800,5199918000,23450,23450,23450,23450,0
20240318,163700,5199918000,23450,23450,23450,23450,0
20240318,163600,5199918000,23450,23450,23450,23450,0
20240318,163500,5199918000,23450,23450,23450,23450,0
20240318,163400,5199918000,23450,23450,23450,23450,0
20240318,163300,5199918000,23450,23450,23450,23450,0
20240318,163200,5199918000,23450,23450,23450,23450,0
20240318,163100,5199918000,23450,23450,23450,23450,0
20240318,163000,5199918000,23450,23450,23450,23450,0
20240318,162900,5199918000,23450,23450,23450,23450,0
20240318,162800,5199918000,23450,23450,23450,23450,0
20240318,162700,5199918000,23450,23450,23450,23450,0
20240318,162600,5199918000,23450,23450,23450,23450,0
20240318,162500,5199918000,23450,23450,23450,23450,0
20240318,162400,5199918000,23450,23450,23450,23450,0
20240318,162300,5199918000,23450,23450,23450,23450,0
20240318,162200,5199918000,23450,23450,23450,23450,0
20240318,162100,5199918000,23450,23450,23450,23450,2712
20240318,162000,5199918000,23450,23450,23450,23450,0
20240318,161900,5199918000,23450,23450,23450,23450,0
20240318,161800,5199918000,23450,23450,23450,23450,0
20240318,161700,5199918000,23450,23450,23450,23450,0
20240318,161600,5199918000,23450,23450,23450,23450,0
20240318,161500,5199918000,23450,23450,23450,23450,0
20240318,161400,5199918000,23450,23450,23450,23450,0
20240318,161300,5199918000,23450,23450,23450,23450,0
20240318,161200,5199918000,23450,23450,23450,23450,0
20240318,161100,5199918000,23450,23450,23450,23450,0
20240318,161000,5199918000,23450,23450,23450,23450,0
20240318,160900,5199918000,23450,23450,23450,23450,0
20240318,160800,5199918000,23450,23450,23450,23450,0
20240318,160700,5199918000,23450,23450,23450,23450,0
20240318,160600,5199918000,23450,23450,23450,23450,0
20240318,160500,5199918000,23450,23450,23450,23450,0
20240318,160400,5199918000,23450,23450,23450,23450,0
20240318,160300,5199918000,23450,23450,23450,23450,0
20240318,160200,5199918000,23450,23450,23450,23450,0
20240318,160100,5199918000,23450,23450,23450,23450,0
20240318,160000,5199918000,23450,23450,23450,23450,0
20240318,155900,5199918000,23450,23450,23450,23450,0
20240318,155800,5199918000,23450,23450,23450,23450,0
20240318,155700,5199918000,23450,23450,23450,23450,0
20240318,155600,5199918000,23450,23450,23450,23450,0
20240318,155500,5199918000,23450,23450,23450,23450,0
20240318,155400,5199918000,23450,23450,23450,23450,0
20240318,155300,5199918000,23450,23450,23450,23450,0
20240318,155200,5199918000,23450,23450,23450,23450,0
20240318,155100,5199918000,23450,23450,23450,23450,2712
20240318,155000,5199918000,23450,23450,23450,23450,0
20240318,154900,5199918000,23450,23450,23450,23450,0
20240318,154800,5199918000,23450,23450,23450,23450,0
20240318,154700,5199918000,23450,23450,23450,23450,0
20240318,154600,5199918000,23450,23450,23450,23450,0
20240318,154500,5199918000,23450,23450,23450,23450,0
20240318,154400,5199918000,23450,23450,23450,23450,0
20240318,154300,5199918000,23450,23450,23450,23450,0
20240318,154200,5199918000,23450,23450,23450,23450,0
20240318,154100,5199918000,23450,23450,23450,23450,0
20240318,154000,5199918000,23450,23450,23450,23450,0
20240318,153900,5199918000,23450,23450,23450,23450,0
20240318,153800,5199918000,23450,23450,23450,23450,0
20240318,153700,5199918000,23450,23450,23450,23450,0
20240318,153600,5199918000,23450,23450,23450,23450,0
20240318,153500,5199918000,23450,23450,23450,23450,0
20240318,153400,5199918000,23450,23450,23450,23450,0
20240318,153300,5199918000,23450,23450,23450,23450,0
20240318,153200,5199918000,23450,23450,23450,23450,0
20240318,153100,5199918000,23450,23450,23450,23450,0
20240318,153000,5199918000,23450,23450,23450,23450,2712
20240318,152900,5136321600,23350,23350,23350,23350,0
20240318,152800,5136321600,23350,23350,23350,23350,0
20240318,152700,5136321600,23350,23350,23350,23350,0
20240318,152600,5136321600,23350,23350,23350,23350,0
20240318,152500,5136321600,23350,23350,23350,23350,0
20240318,152400,5136321600,23350,23350,23350,23350,0
20240318,152300,5136321600,23350,23350,23350,23350,0
20240318,152200,5136321600,23350,23350,23350,23350,0
20240318,152100,5136321600,23350,23350,23350,23350,0
20240318,152000,5136321600,23350,23350,23350,23350,0
20240318,151900,5136321600,23350,23400,23450,23350,1250
20240318,151800,5107092850,23400,23400,23450,23400,1094
20240318,151700,5081493200,23400,23450,23450,23400,84
20240318,151600,5079524450,23400,23450,23500,23400,1287
20240318,151500,5049349200,23450,23400,23450,23400,194
20240318,151400,5044802050,23400,23400,23450,23400,5
20240318,151300,5044685000,23450,23450,23450,23450,45
20240318,151200,5043629750,23450,23450,23500,23450,124
20240318,151100,5040721900,23450,23400,23450,23400,379
20240318,151000,5031849650,23450,23450,23450,23450,230
20240318,150900,5026456150,23450,23400,23450,23400,500
20240318,150800,5014751150,23350,23350,23350,23350,20
20240318,150700,5014284150,23350,23350,23350,23350,170
20240318,150600,5010314650,23400,23350,23400,23350,6
20240318,150500,5010174500,23400,23400,23400,23400,71
20240318,150400,5008513100,23400,23350,23400,23350,147
20240318,150300,5005074200,23350,23350,23350,23300,193
20240318,150200,5000568150,23400,23300,23400,23300,104
20240318,150100,4998143650,23300,23350,23350,23300,2165
20240318,150000,4947603450,23350,23400,23450,23350,549
20240318,145900,4934758200,23400,23400,23450,23400,109
20240318,145800,4932206100,23400,23400,23400,23400,115
20240318,145700,4929515100,23400,23400,23400,23400,2
20240318,145600,4929468300,23450,23450,23450,23450,0
20240318,145500,4929468300,23450,23450,23450,23450,50
20240318,145400,4928295800,23450,23450,23450,23400,271
20240318,145300,4921942050,23450,23400,23450,23400,103
20240318,145200,4919531750,23450,23400,23450,23400,401
20240318,145100,4910136450,23350,23350,23400,23350,24
20240318,145000,4909575850,23400,23400,23400,23400,0
20240318,144900,4909575850,23400,23450,23450,23400,2
20240318,144800,4909529000,23350,23400,23400,23350,533
20240318,144700,4897065000,23400,23400,23400,23400,107
20240318,144600,4894561200,23400,23400,23450,23400,371
20240318,144500,4885877700,23400,23400,23400,23400,100
20240318,144400,4883537700,23450,23450,23450,23450,8
20240318,144300,4883350100,23450,23450,23450,23450,0
20240318,144200,4883350100,23450,23400,23450,23400,16
20240318,144100,4882975000,23400,23450,23450,23400,58
20240318,144000,4881617750,23450,23450,23450,23400,565
20240318,143900,4868369500,23450,23450,23500,23450,72
20240318,143800,4866680600,23450,23450,23450,23450,26
20240318,143700,4866070900,23450,23500,23500,23450,82
20240318,143600,4864147950,23450,23450,23450,23450,190
20240318,143500,4859692450,23450,23400,23500,23400,280
20240318,143400,4853113400,23400,23400,23450,23400,227
20240318,143300,4847791600,23400,23400,23400,23400,43
20240318,143200,4846785400,23450,23450,23450,23450,1
20240318,143100,4846761950,23400,23400,23400,23350,200
20240318,143000,4842082500,23400,23350,23400,23350,52
20240318,142900,4840868250,23350,23400,23400,23350,248
20240318,142800,4835071950,23400,23400,23450,23350,518
20240318,142700,4822951550,23400,23350,23400,23350,159
20240318,142600,4819231000,23350,23400,23450,23350,580
20240318,142500,4805676750,23450,23400,23450,23400,806
20240318,142400,4786816300,23400,23400,23400,23400,52
20240318,142300,4785599500,23450,23400,23450,23400,37
20240318,142200,4784733650,23450,23400,23450,23400,185
20240318,142100,4780404600,23400,23400,23400,23400,60
20240318,142000,4779000600,23400,23400,23400,23400,5
20240318,141900,4778883600,23400,23350,23400,23350,41
20240318,141800,4777926200,23350,23350,23350,23350,38
20240318,141700,4777038900,23350,23350,23350,23350,157
20240318,141600,4773372950,23300,23350,23350,23300,637
20240318,141500,4758502000,23400,23350,23400,23350,246
20240318,141400,4752757600,23400,23400,23400,23400,358
20240318,141300,4744380400,23450,23400,23450,23400,55
20240318,141200,4743093300,23400,23400,23400,23400,301
20240318,141100,4736049900,23450,23400,23450,23400,67
20240318,141000,4734482050,23450,23450,23450,23450,1
20240318,140900,4734458600,23450,23450,23500,23450,62
20240318,140800,4733002200,23500,23450,23500,23400,658
20240318,140700,4717541950,23500,23450,23500,23400,13
20240318,140600,4717237000,23450,23450,23450,23450,116
20240318,140500,4714516800,23450,23400,23450,23400,42
20240318,140400,4713533800,23400,23400,23400,23400,64
20240318,140300,4712036200,23450,23450,23450,23450,5
20240318,140200,4711918950,23500,23500,23500,23500,206
20240318,140100,4707077950,23500,23450,23500,23400,127
20240318,140000,4704102700,23450,23450,23450,23450,2
20240318,135900,4704055800,23500,23400,23500,23400,404
20240318,135800,4694570700,23500,23450,23500,23400,590
20240318,135700,4680746000,23400,23400,23400,23400,247
20240318,135600,4674966200,23400,23350,23400,23350,299
20240318,135500,4667969800,23350,23350,23350,23350,47
20240318,135400,4666872350,23350,23350,23350,23350,82
20240318,135300,4664957650,23400,23400,23400,23400,1
20240318,135200,4664934250,23400,23350,23400,23350,449
20240318,135100,4654430100,23350,23400,23400,23350,1065
20240318,135000,4629541700,23350,23350,23350,23350,200
20240318,134900,4624871700,23400,23400,23400,23400,47
20240318,134800,4623771900,23400,23400,23400,23400,131
20240318,134700,4620706500,23350,23350,23350,23350,10
20240318,134600,4620473000,23400,23400,23400,23400,100
20240318,134500,4618133000,23400,23400,23400,23400,24
20240318,134400,4617571400,23400,23400,23400,23400,199
20240318,134300,4612914800,23450,23450,23450,23450,5
20240318,134200,4612797550,23450,23450,23450,23450,0
20240318,134100,4612797550,23450,23450,23450,23450,100
20240318,134000,4610452550,23450,23450,23450,23450,110
20240318,133900,4607873050,23500,23350,23500,23350,174
20240318,133800,4603803400,23350,23400,23400,23350,400
20240318,133700,4594446100,23450,23450,23450,23450,129
20240318,133600,4591421050,23450,23450,23450,23450,172
20240318,133500,4587387650,23450,23400,23450,23400,555
20240318,133400,4574373700,23400,23400,23400,23400,2
20240318,133300,4574326900,23400,23400,23400,23400,49
20240318,133200,4573180300,23400,23400,23400,23400,0
20240318,133100,4573180300,23400,23400,23400,23400,63
20240318,133000,4571706100,23400,23400,23400,23400,16
20240318,132900,4571331700,23400,23400,23400,23400,91
20240318,132800,4569202300,23450,23450,23450,23450,3
20240318,132700,4569131950,23450,23400,23450,23400,72
20240318,132600,4567446550,23400,23400,23400,23400,7
20240318,132500,4567282750,23400,23400,23400,23400,59
20240318,132400,4565902150,23450,23450,23450,23450,0
20240318,132300,4565902150,23450,23450,23450,23450,164
20240318,132200,4562056350,23450,23400,23450,23350,655
20240318,132100,4546734000,23400,23400,23450,23400,27
20240318,132000,4546101950,23450,23450,23450,23450,30
20240318,131900,4545398450,23400,23400,23400,23400,0
20240318,131800,4545398450,23400,23400,23400,23400,0
20240318,131700,4545398450,23400,23350,23400,23350,580
20240318,131600,4531835250,23400,23400,23400,23400,5
20240318,131500,4531718250,23350,23350,23350,23350,2
20240318,131400,4531671550,23350,23350,23350,23350,104
20240318,131300,4529243150,23400,23400,23400,23400,144
20240318,131200,4525873550,23400,23400,23400,23400,0
20240318,131100,4525873550,23400,23400,23400,23400,1
20240318,131000,4525850150,23350,23350,23350,23350,121
20240318,130900,4523024800,23350,23350,23350,23350,5
20240318,130800,4522908050,23350,23350,23350,23350,79
20240318,130700,4521063400,23350,23350,23350,23350,451
20240318,130600,4510532550,23400,23400,23400,23400,25
20240318,130500,4509947550,23350,23400,23400,23350,109
20240318,130400,4507397350,23400,23350,23400,23350,9
20240318,130300,4507186950,23350,23350,23350,23350,0
20240318,130200,4507186950,23350,23300,23350,23300,21
20240318,130100,4506696650,23350,23350,23350,23350,0
20240318,130000,4506696650,23350,23300,23350,23300,4
20240318,125900,4506603300,23350,23350,23350,23350,0
20240318,125800,4506603300,23350,23350,23350,23350,21
20240318,125700,4506112950,23300,23300,23300,23300,0
20240318,125600,4506112950,23300,23300,23300,23300,14
20240318,125500,4505786750,23350,23350,23350,23350,1
20240318,125400,4505763400,23350,23350,23350,23350,5
20240318,125300,4505646650,23300,23300,23300,23300,0
20240318,125200,4505646650,23300,23300,23300,23300,100
20240318,125100,4503316650,23300,23350,23350,23300,142
20240318,125000,4500006350,23350,23350,23350,23350,10
20240318,124900,4499772850,23350,23400,23400,23350,175
20240318,124800,4495686550,23400,23400,23400,23400,66
20240318,124700,4494142150,23400,23400,23400,23400,43
20240318,124600,4493135950,23350,23300,23350,23300,827
20240318,124500,4473866700,23300,23300,23300,23300,17
20240318,124400,4473470600,23350,23350,23350,23350,4
20240318,124300,4473377200,23350,23350,23350,23350,247
20240318,124200,4467609750,23350,23350,23350,23350,0
20240318,124100,4467609750,23350,23350,23350,23350,0
20240318,124000,4467609750,23350,23350,23350,23350,0
20240318,123900,4467609750,23350,23350,23350,23300,436
20240318,123800,4457429200,23350,23350,23350,23350,3
20240318,123700,4457359150,23350,23350,23350,23350,2
20240318,123600,4457312450,23350,23350,23350,23350,100
20240318,123500,4454977450,23350,23350,23400,23350,101
20240318,123400,4452614400,23350,23300,23350,23300,29
20240318,123300,4451938250,23350,23350,23350,23350,12
20240318,123200,4451658050,23300,23300,23300,23300,0
20240318,123100,4451658050,23300,23350,23350,23300,199
20240318,123000,4447016500,23350,23350,23350,23350,0
20240318,122900,4447016500,23350,23350,23350,23350,87
20240318,122800,4444985050,23400,23400,23400,23400,21
20240318,122700,4444493650,23400,23400,23400,23400,119
20240318,122600,4441709050,23400,23450,23450,23400,201
20240318,122500,4437005600,23400,23400,23400,23400,101
20240318,122400,4434642200,23400,23400,23400,23400,1
20240318,122300,4434618800,23400,23400,23400,23400,0
20240318,122200,4434618800,23400,23400,23400,23400,0
20240318,122100,4434618800,23400,23400,23400,23400,3
20240318,122000,4434548600,23350,23450,23450,23350,397
20240318,121900,4425273150,23450,23500,23500,23450,253
20240318,121800,4419340150,23500,23450,23500,23450,20
20240318,121700,4418870600,23450,23450,23450,23450,6
20240318,121600,4418729900,23450,23350,23450,23350,147
20240318,121500,4415296400,23400,23400,23400,23400,658
20240318,121400,4399899200,23450,23450,23450,23450,1
20240318,121300,4399875750,23450,23400,23450,23400,59
20240318,121200,4398492600,23400,23400,23400,23400,220
20240318,121100,4393344600,23450,23450,23450,23450,57
20240318,121000,4392007950,23450,23450,23450,23450,0
20240318,120900,4392007950,23450,23450,23450,23450,3
20240318,120800,4391937600,23450,23450,23450,23450,100
20240318,120700,4389592600,23450,23500,23500,23450,32
20240318,120600,4388841700,23500,23500,23500,23500,30
20240318,120500,4388136700,23500,23500,23500,23500,0
20240318,120400,4388136700,23500,23500,23500,23500,20
20240318,120300,4387666700,23500,23500,23500,23500,5
20240318,120200,4387549200,23500,23500,23500,23500,5
20240318,120100,4387431700,23500,23450,23500,23450,93
20240318,120000,4385247850,23450,23450,23450,23450,8
20240318,115900,4385060250,23500,23500,23500,23500,90
20240318,115800,4382945250,23500,23500,23500,23500,0
20240318,115700,4382945250,23500,23500,23500,23500,14
20240318,115600,4382616250,23500,23500,23500,23500,20
20240318,115500,4382146250,23500,23500,23500,23500,1
20240318,115400,4382122750,23550,23550,23550,23550,22
20240318,115300,4381604650,23600,23450,23600,23350,749
20240318,115200,4364099350,23450,23500,23500,23450,74
20240318,115100,4362363950,23450,23500,23500,23450,500
20240318,115000,4350632500,23500,23500,23500,23500,5
20240318,114900,4350515000,23450,23450,23450,23450,0
20240318,114800,4350515000,23450,23500,23500,23450,111
20240318,114700,4347906550,23550,23550,23550,23550,15
20240318,114600,4347553300,23500,23550,23550,23500,149
20240318,114500,4344045450,23550,23600,23600,23550,103
20240318,114400,4341619750,23600,23600,23600,23600,50
20240318,114300,4340439750,23600,23600,23600,23600,180
20240318,114200,4336191750,23600,23600,23600,23600,5
20240318,114100,4336073750,23600,23550,23600,23550,3
20240318,114000,4336003050,23450,23450,23450,23450,0
20240318,113900,4336003050,23450,23550,23600,23450,709
20240318,113800,4319342900,23650,23650,23650,23650,237
20240318,113700,4313737850,23650,23650,23650,23650,0
20240318,113600,4313737850,23650,23550,23650,23550,202
20240318,113500,4308960750,23650,23550,23650,23550,10
20240318,113400,4308725150,23550,23550,23550,23550,358
20240318,113300,4300294250,23500,23500,23500,23500,0
20240318,113200,4300294250,23500,23500,23550,23500,41
20240318,113100,4299330650,23500,23650,23700,23500,77
20240318,113000,4297509650,23650,23650,23650,23300,2828
20240318,112900,4231262050,23600,23600,23650,23600,457
20240318,112800,4220476750,23600,23650,23650,23600,539
20240318,112700,4207734500,23650,23650,23650,23650,311
20240318,112600,4200379350,23650,23650,23650,23650,315
20240318,112500,4192929600,23650,23650,23650,23650,82
20240318,112400,4190990300,23700,23700,23700,23700,0
20240318,112300,4190990300,23700,23650,23700,23650,125
20240318,112200,4188033950,23650,23650,23700,23650,49
20240318,112100,4186875050,23650,23700,23700,23650,200
20240318,112000,4182140050,23700,23650,23700,23650,296
20240318,111900,4175128500,23700,23650,23700,23650,74
20240318,111800,4173375150,23650,23650,23650,23650,331
20240318,111700,4165547000,23700,23700,23700,23700,412
20240318,111600,4155782600,23750,23700,23750,23700,578
20240318,111500,4142083950,23700,23700,23700,23700,198
20240318,111400,4137391350,23750,23750,23750,23750,1157
20240318,111300,4109912600,23750,23700,23750,23650,530
20240318,111200,4097349700,23700,23700,23700,23650,320
20240318,111100,4089770800,23700,23650,23700,23650,1352
20240318,111000,4057732100,23650,23550,23650,23550,1007
20240318,110900,4033928400,23550,23600,23600,23550,132
20240318,110800,4030818450,23600,23400,23600,23400,1384
20240318,110700,3998239900,23350,23350,23350,23350,100
20240318,110600,3995904900,23350,23350,23350,23350,1
20240318,110500,3995881550,23350,23350,23350,23350,134
20240318,110400,3992752650,23350,23400,23400,23350,65
20240318,110300,3991234800,23350,23400,23450,23350,712
20240318,110200,3974587300,23400,23400,23400,23400,324
20240318,110100,3967005700,23450,23450,23450,23450,0
20240318,110000,3967005700,23450,23400,23450,23400,2
20240318,105900,3966958850,23400,23450,23450,23400,217
20240318,105800,3961878350,23450,23450,23450,23450,209
20240318,105700,3956977300,23450,23450,23450,23450,36
20240318,105600,3956133100,23450,23500,23500,23450,26
20240318,105500,3955523350,23500,23450,23500,23450,21
20240318,105400,3955029900,23500,23500,23500,23450,202
20240318,105300,3950289200,23500,23500,23500,23500,2
20240318,105200,3950242200,23500,23500,23500,23500,120
20240318,105100,3947422200,23450,23400,23450,23400,19
20240318,105000,3946976800,23400,23400,23400,23400,55
20240318,104900,3945689800,23350,23450,23450,23350,1102
20240318,104800,3919904950,23450,23450,23450,23450,0
20240318,104700,3919904950,23450,23400,23450,23400,50
20240318,104600,3918732900,23450,23400,23450,23400,152
20240318,104500,3915174100,23400,23400,23400,23350,39
20240318,104400,3914261650,23400,23400,23400,23400,1
20240318,104300,3914238250,23350,23400,23500,23350,412
20240318,104200,3904570300,23400,23400,23500,23400,1100
20240318,104100,3878804500,23450,23350,23450,23350,249
20240318,104000,3872983500,23250,23300,23300,23250,2030
20240318,103900,3825784300,23300,23300,23300,23300,711
20240318,103800,3809218000,23300,23400,23400,23250,560
20240318,103700,3796180900,23400,23400,23400,23400,42
20240318,103600,3795198100,23450,23400,23450,23400,137
20240318,103500,3791989500,23400,23400,23450,23400,300
20240318,103400,3784957050,23450,23500,23500,23450,204
20240318,103300,3780173200,23500,23500,23500,23500,97
20240318,103200,3777893700,23450,23450,23450,23450,190
20240318,103100,3773438200,23450,23400,23450,23400,226
20240318,103000,3768144750,23400,23350,23400,23350,100
20240318,102900,3765806000,23400,23400,23400,23350,44
20240318,102800,3764777650,23400,23250,23400,23250,180
20240318,102700,3760574450,23250,23300,23350,23200,229
20240318,102600,3755245400,23300,23400,23400,23150,2372
20240318,102500,3700148900,23250,23350,23350,23250,569
20240318,102400,3686887650,23350,23400,23400,23300,399
20240318,102300,3677587850,23350,23350,23350,23350,11
20240318,102200,3677331000,23350,23450,23450,23350,588
20240318,102100,3663597450,23450,23400,23450,23400,163
20240318,102000,3659777700,23450,23400,23450,23400,101
20240318,101900,3657413800,23400,23300,23400,23300,119
20240318,101800,3654639150,23300,23250,23300,23250,42
20240318,101700,3653662550,23250,23300,23300,23250,481
20240318,101600,3642466400,23300,23300,23300,23300,57
20240318,101500,3641138300,23300,23350,23350,23300,7
20240318,101400,3640975000,23400,23300,23400,23300,37
20240318,101300,3640112800,23300,23350,23450,23300,313
20240318,101200,3632776400,23350,23300,23350,23300,663
20240318,101100,3617320500,23350,23450,23450,23300,2099
20240318,101000,3568351200,23400,23400,23450,23400,142
20240318,100900,3565028300,23400,23400,23400,23400,278
20240318,100800,3558523100,23400,23450,23450,23400,132
20240318,100700,3555430850,23450,23450,23450,23450,146
20240318,100600,3552007150,23450,23450,23450,23450,6
20240318,100500,3551866450,23400,23450,23450,23400,550
20240318,100400,3538994850,23400,23400,23450,23400,549
20240318,100300,3526148200,23450,23400,23450,23400,118
20240318,100200,3523386800,23400,23350,23400,23300,104
20240318,100100,3520962900,23350,23300,23350,23300,434
20240318,100000,3510848750,23300,23300,23350,23250,281
20240318,095900,3504300800,23300,23350,23400,23300,765
20240318,095800,3486453700,23400,23450,23450,23400,43
20240318,095700,3485447000,23450,23400,23450,23250,427
20240318,095600,3475478450,23400,23400,23400,23250,2240
20240318,095500,3423220750,23450,23450,23500,23400,597
20240318,095400,3409221150,23450,23550,23550,23450,821
20240318,095300,3389929050,23550,23500,23550,23500,89
20240318,095200,3387837400,23550,23550,23600,23500,307
20240318,095100,3380612300,23550,23500,23550,23500,392
20240318,095000,3371390550,23500,23450,23500,23450,82
20240318,094900,3369464750,23450,23500,23500,23450,299
20240318,094800,3362450600,23500,23500,23500,23500,74
20240318,094700,3360711600,23500,23500,23550,23450,95
20240318,094600,3358480200,23550,23450,23550,23400,894
20240318,094500,3337515550,23400,23450,23500,23400,932
20240318,094400,3315666550,23450,23550,23600,23450,694
20240318,094300,3299351350,23550,23550,23600,23550,72
20240318,094200,3297655150,23550,23650,23650,23550,352
20240318,094100,3289353300,23550,23500,23650,23450,2875
20240318,094000,3221744650,23500,23600,23650,23500,1835
20240318,093900,3178546550,23600,23700,23700,23600,4311
20240318,093800,3076467700,23700,23800,23800,23700,1487
20240318,093700,3041124050,23750,23800,23800,23750,434
20240318,093600,3030807750,23800,23800,23800,23750,1036
20240318,093500,3006172450,23800,23750,23800,23700,2607
20240318,093400,2944204850,23750,23750,23750,23700,290
20240318,093300,2937319200,23750,23800,23800,23700,1631
20240318,093200,2898586800,23700,23850,23900,23700,3711
20240318,093100,2810264850,23850,23650,23900,23650,4180
20240318,093000,2710711900,23700,23500,23700,23450,2311
20240318,092900,2656185600,23500,23600,23650,23500,1130
20240318,092800,2629576050,23600,23700,23750,23600,656
20240318,092700,2614068850,23700,23700,23700,23550,3484
20240318,092600,2531675200,23700,23600,23800,23550,3856
20240318,092500,2440380200,23550,23550,23600,23500,1259
20240318,092400,2410748450,23500,23600,23650,23400,4526
20240318,092300,2304384400,23600,23900,23900,23600,4071
20240318,092200,2207854750,23850,23700,24000,23700,23599
20240318,092100,1644098100,23700,23550,23700,23500,6150
20240318,092000,1498784800,23550,23600,23600,23450,5730
20240318,091900,1363800800,23600,23250,23600,23250,9295
20240318,091800,1145817300,23250,23200,23350,23200,1782
20240318,091700,1104334900,23200,23250,23250,23050,2196
20240318,091600,1053596800,23250,23250,23250,23150,165
20240318,091500,1049773450,23300,23350,23350,23150,1224
20240318,091400,1021363850,23250,23400,23400,23250,1889
20240318,091300,977269300,23400,23350,23400,23300,1291
20240318,091200,947096650,23400,23200,23400,23200,3289
20240318,091100,870331800,23200,23250,23250,23100,1737
20240318,091000,830069350,23200,23350,23400,23200,2185
20240318,090900,779119000,23350,23300,23400,23200,2506
20240318,090800,720609300,23350,22900,23350,22900,3868
20240318,090700,631014250,22850,23050,23100,22850,2181
20240318,090600,580853950,23050,23100,23150,23050,1979
20240318,090500,535131050,23150,23150,23150,23000,1342
20240318,090400,504133600,23100,23450,23500,23100,4251
20240318,090300,405116700,23450,23200,23450,22950,5626
20240318,090200,274340550,23200,22850,23200,22850,4679
20240318,090100,166808250,22850,22900,23000,22750,3372
20240318,090000,89535700,22900,22550,22950,22550,3941