KissMeData/204320/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,203300,7792584850,32250,32250,32250,32250,8978
20240313,203200,7792584850,32250,32250,32250,32250,0
20240313,203100,7792584850,32250,32250,32250,32250,0
20240313,203000,7792584850,32250,32250,32250,32250,0
20240313,202900,7792584850,32250,32250,32250,32250,0
20240313,202800,7792584850,32250,32250,32250,32250,0
20240313,202700,7792584850,32250,32250,32250,32250,0
20240313,202600,7792584850,32250,32250,32250,32250,0
20240313,202500,7792584850,32250,32250,32250,32250,0
20240313,202400,7792584850,32250,32250,32250,32250,0
20240313,202300,7792584850,32250,32250,32250,32250,0
20240313,202200,7792584850,32250,32250,32250,32250,0
20240313,202100,7792584850,32250,32250,32250,32250,0
20240313,202000,7792584850,32250,32250,32250,32250,0
20240313,201900,7792584850,32250,32250,32250,32250,0
20240313,201800,7792584850,32250,32250,32250,32250,0
20240313,201700,7792584850,32250,32250,32250,32250,0
20240313,201600,7792584850,32250,32250,32250,32250,0
20240313,201500,7792584850,32250,32250,32250,32250,0
20240313,201400,7792584850,32250,32250,32250,32250,0
20240313,201300,7792584850,32250,32250,32250,32250,0
20240313,201200,7792584850,32250,32250,32250,32250,0
20240313,201100,7792584850,32250,32250,32250,32250,0
20240313,201000,7792584850,32250,32250,32250,32250,0
20240313,200900,7792584850,32250,32250,32250,32250,0
20240313,200800,7792584850,32250,32250,32250,32250,0
20240313,200700,7792584850,32250,32250,32250,32250,0
20240313,200600,7792584850,32250,32250,32250,32250,0
20240313,200500,7792584850,32250,32250,32250,32250,0
20240313,200400,7792584850,32250,32250,32250,32250,0
20240313,200300,7792584850,32250,32250,32250,32250,8978
20240313,200200,7792584850,32250,32250,32250,32250,0
20240313,200100,7792584850,32250,32250,32250,32250,0
20240313,200000,7792584850,32250,32250,32250,32250,0
20240313,195900,7792584850,32250,32250,32250,32250,0
20240313,195800,7792584850,32250,32250,32250,32250,0
20240313,195700,7792584850,32250,32250,32250,32250,0
20240313,195600,7792584850,32250,32250,32250,32250,0
20240313,195500,7792584850,32250,32250,32250,32250,0
20240313,195400,7792584850,32250,32250,32250,32250,0
20240313,195300,7792584850,32250,32250,32250,32250,0
20240313,195200,7792584850,32250,32250,32250,32250,0
20240313,195100,7792584850,32250,32250,32250,32250,0
20240313,195000,7792584850,32250,32250,32250,32250,0
20240313,194900,7792584850,32250,32250,32250,32250,0
20240313,194800,7792584850,32250,32250,32250,32250,0
20240313,194700,7792584850,32250,32250,32250,32250,0
20240313,194600,7792584850,32250,32250,32250,32250,0
20240313,194500,7792584850,32250,32250,32250,32250,0
20240313,194400,7792584850,32250,32250,32250,32250,0
20240313,194300,7792584850,32250,32250,32250,32250,0
20240313,194200,7792584850,32250,32250,32250,32250,0
20240313,194100,7792584850,32250,32250,32250,32250,0
20240313,194000,7792584850,32250,32250,32250,32250,0
20240313,193900,7792584850,32250,32250,32250,32250,0
20240313,193800,7792584850,32250,32250,32250,32250,0
20240313,193700,7792584850,32250,32250,32250,32250,0
20240313,193600,7792584850,32250,32250,32250,32250,0
20240313,193500,7792584850,32250,32250,32250,32250,0
20240313,193400,7792584850,32250,32250,32250,32250,0
20240313,193300,7792584850,32250,32250,32250,32250,8978
20240313,193200,7792584850,32250,32250,32250,32250,0
20240313,193100,7792584850,32250,32250,32250,32250,0
20240313,193000,7792584850,32250,32250,32250,32250,0
20240313,192900,7792584850,32250,32250,32250,32250,0
20240313,192800,7792584850,32250,32250,32250,32250,0
20240313,192700,7792584850,32250,32250,32250,32250,0
20240313,192600,7792584850,32250,32250,32250,32250,0
20240313,192500,7792584850,32250,32250,32250,32250,0
20240313,192400,7792584850,32250,32250,32250,32250,0
20240313,192300,7792584850,32250,32250,32250,32250,0
20240313,192200,7792584850,32250,32250,32250,32250,0
20240313,192100,7792584850,32250,32250,32250,32250,0
20240313,192000,7792584850,32250,32250,32250,32250,0
20240313,191900,7792584850,32250,32250,32250,32250,0
20240313,191800,7792584850,32250,32250,32250,32250,0
20240313,191700,7792584850,32250,32250,32250,32250,0
20240313,191600,7792584850,32250,32250,32250,32250,0
20240313,191500,7792584850,32250,32250,32250,32250,0
20240313,191400,7792584850,32250,32250,32250,32250,0
20240313,191300,7792584850,32250,32250,32250,32250,0
20240313,191200,7792584850,32250,32250,32250,32250,0
20240313,191100,7792584850,32250,32250,32250,32250,0
20240313,191000,7792584850,32250,32250,32250,32250,0
20240313,190900,7792584850,32250,32250,32250,32250,0
20240313,190800,7792584850,32250,32250,32250,32250,0
20240313,190700,7792584850,32250,32250,32250,32250,0
20240313,190600,7792584850,32250,32250,32250,32250,0
20240313,190500,7792584850,32250,32250,32250,32250,0
20240313,190400,7792584850,32250,32250,32250,32250,0
20240313,190300,7792584850,32250,32250,32250,32250,8978
20240313,190200,7792584850,32250,32250,32250,32250,0
20240313,190100,7792584850,32250,32250,32250,32250,0
20240313,190000,7792584850,32250,32250,32250,32250,0
20240313,185900,7792584850,32250,32250,32250,32250,0
20240313,185800,7792584850,32250,32250,32250,32250,0
20240313,185700,7792584850,32250,32250,32250,32250,0
20240313,185600,7792584850,32250,32250,32250,32250,0
20240313,185500,7792584850,32250,32250,32250,32250,0
20240313,185400,7792584850,32250,32250,32250,32250,0
20240313,185300,7792584850,32250,32250,32250,32250,0
20240313,185200,7792584850,32250,32250,32250,32250,0
20240313,185100,7792584850,32250,32250,32250,32250,0
20240313,185000,7792584850,32250,32250,32250,32250,0
20240313,184900,7792584850,32250,32250,32250,32250,0
20240313,184800,7792584850,32250,32250,32250,32250,0
20240313,184700,7792584850,32250,32250,32250,32250,0
20240313,184600,7792584850,32250,32250,32250,32250,0
20240313,184500,7792584850,32250,32250,32250,32250,0
20240313,184400,7792584850,32250,32250,32250,32250,0
20240313,184300,7792584850,32250,32250,32250,32250,0
20240313,184200,7792584850,32250,32250,32250,32250,0
20240313,184100,7792584850,32250,32250,32250,32250,0
20240313,184000,7792584850,32250,32250,32250,32250,0
20240313,183900,7792584850,32250,32250,32250,32250,0
20240313,183800,7792584850,32250,32250,32250,32250,0
20240313,183700,7792584850,32250,32250,32250,32250,0
20240313,183600,7792584850,32250,32250,32250,32250,0
20240313,183500,7792584850,32250,32250,32250,32250,0
20240313,183400,7792584850,32250,32250,32250,32250,0
20240313,183300,7792584850,32250,32250,32250,32250,8978
20240313,183200,7792584850,32250,32250,32250,32250,0
20240313,183100,7792584850,32250,32250,32250,32250,0
20240313,183000,7792584850,32250,32250,32250,32250,0
20240313,182900,7792584850,32250,32250,32250,32250,0
20240313,182800,7792584850,32250,32250,32250,32250,0
20240313,182700,7792584850,32250,32250,32250,32250,0
20240313,182600,7792584850,32250,32250,32250,32250,0
20240313,182500,7792584850,32250,32250,32250,32250,0
20240313,182400,7792584850,32250,32250,32250,32250,0
20240313,182300,7792584850,32250,32250,32250,32250,0
20240313,182200,7792584850,32250,32250,32250,32250,0
20240313,182100,7792584850,32250,32250,32250,32250,0
20240313,182000,7792584850,32250,32250,32250,32250,0
20240313,181900,7792584850,32250,32250,32250,32250,0
20240313,181800,7792584850,32250,32250,32250,32250,0
20240313,181700,7792584850,32250,32250,32250,32250,0
20240313,181600,7792584850,32250,32250,32250,32250,0
20240313,181500,7792584850,32250,32250,32250,32250,0
20240313,181400,7792584850,32250,32250,32250,32250,0
20240313,181300,7792584850,32250,32250,32250,32250,0
20240313,181200,7792584850,32250,32250,32250,32250,0
20240313,181100,7792584850,32250,32250,32250,32250,0
20240313,181000,7792584850,32250,32250,32250,32250,0
20240313,180900,7792584850,32250,32250,32250,32250,0
20240313,180800,7792584850,32250,32250,32250,32250,0
20240313,180700,7792584850,32250,32250,32250,32250,0
20240313,180600,7792584850,32250,32250,32250,32250,0
20240313,180500,7792584850,32250,32250,32250,32250,0
20240313,180400,7792584850,32250,32250,32250,32250,0
20240313,180300,7792584850,32250,32250,32250,32250,8978
20240313,180200,7792584850,32250,32250,32250,32250,0
20240313,180100,7792584850,32250,32250,32250,32250,0
20240313,180000,7792584850,32250,32250,32250,32250,0
20240313,175900,7792584850,32250,32250,32250,32250,0
20240313,175800,7792584850,32250,32250,32250,32250,0
20240313,175700,7792584850,32250,32250,32250,32250,0
20240313,175600,7792584850,32250,32250,32250,32250,0
20240313,175500,7792584850,32250,32250,32250,32250,0
20240313,175400,7792584850,32250,32250,32250,32250,0
20240313,175300,7792584850,32250,32250,32250,32250,0
20240313,175200,7792584850,32250,32250,32250,32250,0
20240313,175100,7792584850,32250,32250,32250,32250,0
20240313,175000,7792584850,32250,32250,32250,32250,0
20240313,174900,7792584850,32250,32250,32250,32250,0
20240313,174800,7792584850,32250,32250,32250,32250,0
20240313,174700,7792584850,32250,32250,32250,32250,0
20240313,174600,7792584850,32250,32250,32250,32250,0
20240313,174500,7792584850,32250,32250,32250,32250,0
20240313,174400,7792584850,32250,32250,32250,32250,0
20240313,174300,7792584850,32250,32250,32250,32250,0
20240313,174200,7792584850,32250,32250,32250,32250,0
20240313,174100,7792584850,32250,32250,32250,32250,0
20240313,174000,7792584850,32250,32250,32250,32250,0
20240313,173900,7792584850,32250,32250,32250,32250,0
20240313,173800,7792584850,32250,32250,32250,32250,0
20240313,173700,7792584850,32250,32250,32250,32250,0
20240313,173600,7792584850,32250,32250,32250,32250,0
20240313,173500,7792584850,32250,32250,32250,32250,0
20240313,173400,7792584850,32250,32250,32250,32250,0
20240313,173300,7792584850,32250,32250,32250,32250,8978
20240313,173200,7792584850,32250,32250,32250,32250,0
20240313,173100,7792584850,32250,32250,32250,32250,0
20240313,173000,7792584850,32250,32250,32250,32250,0
20240313,172900,7792584850,32250,32250,32250,32250,0
20240313,172800,7792584850,32250,32250,32250,32250,0
20240313,172700,7792584850,32250,32250,32250,32250,0
20240313,172600,7792584850,32250,32250,32250,32250,0
20240313,172500,7792584850,32250,32250,32250,32250,0
20240313,172400,7792584850,32250,32250,32250,32250,0
20240313,172300,7792584850,32250,32250,32250,32250,0
20240313,172200,7792584850,32250,32250,32250,32250,0
20240313,172100,7792584850,32250,32250,32250,32250,0
20240313,172000,7792584850,32250,32250,32250,32250,0
20240313,171900,7792584850,32250,32250,32250,32250,0
20240313,171800,7792584850,32250,32250,32250,32250,0
20240313,171700,7792584850,32250,32250,32250,32250,0
20240313,171600,7792584850,32250,32250,32250,32250,0
20240313,171500,7792584850,32250,32250,32250,32250,0
20240313,171400,7792584850,32250,32250,32250,32250,0
20240313,171300,7792584850,32250,32250,32250,32250,0
20240313,171200,7792584850,32250,32250,32250,32250,0
20240313,171100,7792584850,32250,32250,32250,32250,0
20240313,171000,7792584850,32250,32250,32250,32250,0
20240313,170900,7792584850,32250,32250,32250,32250,0
20240313,170800,7792584850,32250,32250,32250,32250,0
20240313,170700,7792584850,32250,32250,32250,32250,0
20240313,170600,7792584850,32250,32250,32250,32250,0
20240313,170500,7792584850,32250,32250,32250,32250,0
20240313,170400,7792584850,32250,32250,32250,32250,0
20240313,170300,7792584850,32250,32250,32250,32250,8978
20240313,170200,7792584850,32250,32250,32250,32250,0
20240313,170100,7792584850,32250,32250,32250,32250,0
20240313,170000,7792584850,32250,32250,32250,32250,0
20240313,165900,7792584850,32250,32250,32250,32250,0
20240313,165800,7792584850,32250,32250,32250,32250,0
20240313,165700,7792584850,32250,32250,32250,32250,0
20240313,165600,7792584850,32250,32250,32250,32250,0
20240313,165500,7792584850,32250,32250,32250,32250,0
20240313,165400,7792584850,32250,32250,32250,32250,0
20240313,165300,7792584850,32250,32250,32250,32250,0
20240313,165200,7792584850,32250,32250,32250,32250,0
20240313,165100,7792584850,32250,32250,32250,32250,0
20240313,165000,7792584850,32250,32250,32250,32250,0
20240313,164900,7792584850,32250,32250,32250,32250,0
20240313,164800,7792584850,32250,32250,32250,32250,0
20240313,164700,7792584850,32250,32250,32250,32250,0
20240313,164600,7792584850,32250,32250,32250,32250,0
20240313,164500,7792584850,32250,32250,32250,32250,0
20240313,164400,7792584850,32250,32250,32250,32250,0
20240313,164300,7792584850,32250,32250,32250,32250,0
20240313,164200,7792584850,32250,32250,32250,32250,0
20240313,164100,7792584850,32250,32250,32250,32250,0
20240313,164000,7792584850,32250,32250,32250,32250,0
20240313,163900,7792584850,32250,32250,32250,32250,0
20240313,163800,7792584850,32250,32250,32250,32250,0
20240313,163700,7792584850,32250,32250,32250,32250,0
20240313,163600,7792584850,32250,32250,32250,32250,0
20240313,163500,7792584850,32250,32250,32250,32250,0
20240313,163400,7792584850,32250,32250,32250,32250,0
20240313,163300,7792584850,32250,32250,32250,32250,8978
20240313,163200,7792584850,32250,32250,32250,32250,0
20240313,163100,7792584850,32250,32250,32250,32250,0
20240313,163000,7792584850,32250,32250,32250,32250,0
20240313,162900,7792584850,32250,32250,32250,32250,0
20240313,162800,7792584850,32250,32250,32250,32250,0
20240313,162700,7792584850,32250,32250,32250,32250,0
20240313,162600,7792584850,32250,32250,32250,32250,0
20240313,162500,7792584850,32250,32250,32250,32250,0
20240313,162400,7792584850,32250,32250,32250,32250,0
20240313,162300,7792584850,32250,32250,32250,32250,0
20240313,162200,7792584850,32250,32250,32250,32250,0
20240313,162100,7792584850,32250,32250,32250,32250,0
20240313,162000,7792584850,32250,32250,32250,32250,0
20240313,161900,7792584850,32250,32250,32250,32250,0
20240313,161800,7792584850,32250,32250,32250,32250,0
20240313,161700,7792584850,32250,32250,32250,32250,0
20240313,161600,7792584850,32250,32250,32250,32250,0
20240313,161500,7792584850,32250,32250,32250,32250,0
20240313,161400,7792584850,32250,32250,32250,32250,0
20240313,161300,7792584850,32250,32250,32250,32250,0
20240313,161200,7792584850,32250,32250,32250,32250,0
20240313,161100,7792584850,32250,32250,32250,32250,0
20240313,161000,7792584850,32250,32250,32250,32250,0
20240313,160900,7792584850,32250,32250,32250,32250,0
20240313,160800,7792584850,32250,32250,32250,32250,0
20240313,160700,7792584850,32250,32250,32250,32250,0
20240313,160600,7792584850,32250,32250,32250,32250,0
20240313,160500,7792584850,32250,32250,32250,32250,0
20240313,160400,7792584850,32250,32250,32250,32250,0
20240313,160300,7792584850,32250,32250,32250,32250,8978
20240313,160200,7792584850,32250,32250,32250,32250,0
20240313,160100,7792584850,32250,32250,32250,32250,0
20240313,160000,7792584850,32250,32250,32250,32250,0
20240313,155900,7792584850,32250,32250,32250,32250,0
20240313,155800,7792584850,32250,32250,32250,32250,0
20240313,155700,7792584850,32250,32250,32250,32250,0
20240313,155600,7792584850,32250,32250,32250,32250,0
20240313,155500,7792584850,32250,32250,32250,32250,0
20240313,155400,7792584850,32250,32250,32250,32250,0
20240313,155300,7792584850,32250,32250,32250,32250,0
20240313,155200,7792584850,32250,32250,32250,32250,0
20240313,155100,7792584850,32250,32250,32250,32250,0
20240313,155000,7792584850,32250,32250,32250,32250,0
20240313,154900,7792584850,32250,32250,32250,32250,0
20240313,154800,7792584850,32250,32250,32250,32250,0
20240313,154700,7792584850,32250,32250,32250,32250,0
20240313,154600,7792584850,32250,32250,32250,32250,0
20240313,154500,7792584850,32250,32250,32250,32250,0
20240313,154400,7792584850,32250,32250,32250,32250,0
20240313,154300,7792584850,32250,32250,32250,32250,0
20240313,154200,7792584850,32250,32250,32250,32250,0
20240313,154100,7792584850,32250,32250,32250,32250,0
20240313,154000,7792584850,32250,32250,32250,32250,0
20240313,153900,7792584850,32250,32250,32250,32250,0
20240313,153800,7792584850,32250,32250,32250,32250,0
20240313,153700,7792584850,32250,32250,32250,32250,0
20240313,153600,7792584850,32250,32250,32250,32250,0
20240313,153500,7792584850,32250,32250,32250,32250,0
20240313,153400,7792584850,32250,32250,32250,32250,0
20240313,153300,7792584850,32250,32250,32250,32250,8978
20240313,153200,7792584850,32250,32250,32250,32250,0
20240313,153100,7792584850,32250,32250,32250,32250,0
20240313,153000,7792584850,32250,32250,32250,32250,8978
20240313,152900,7503044350,32250,32250,32250,32250,0
20240313,152800,7503044350,32250,32250,32250,32250,0
20240313,152700,7503044350,32250,32250,32250,32250,0
20240313,152600,7503044350,32250,32250,32250,32250,0
20240313,152500,7503044350,32250,32250,32250,32250,0
20240313,152400,7503044350,32250,32250,32250,32250,0
20240313,152300,7503044350,32250,32250,32250,32250,0
20240313,152200,7503044350,32250,32250,32250,32250,0
20240313,152100,7503044350,32250,32250,32250,32250,0
20240313,152000,7503044350,32250,32250,32250,32250,0
20240313,151900,7503044350,32250,32300,32300,32250,966
20240313,151800,7471871500,32250,32300,32300,32250,1484
20240313,151700,7424000350,32300,32350,32350,32300,908
20240313,151600,7394671250,32300,32300,32300,32250,1010
20240313,151500,7362048300,32300,32300,32300,32250,862
20240313,151400,7334216550,32300,32300,32350,32300,748
20240313,151300,7310048250,32350,32300,32350,32300,726
20240313,151200,7286598150,32350,32300,32350,32300,784
20240313,151100,7261263450,32300,32300,32300,32250,877
20240313,151000,7232937150,32300,32300,32300,32250,1416
20240313,150900,7187201750,32300,32250,32300,32250,398
20240313,150800,7174360150,32300,32300,32300,32250,431
20240313,150700,7160441800,32300,32300,32300,32250,377
20240313,150600,7148264850,32300,32250,32300,32250,80
20240313,150500,7145681250,32250,32300,32300,32250,427
20240313,150400,7131897450,32300,32300,32300,32250,367
20240313,150300,7120043400,32350,32300,32350,32250,1516
20240313,150200,7071076500,32300,32300,32300,32250,51
20240313,150100,7069429950,32250,32300,32300,32250,156
20240313,150000,7064395350,32250,32250,32300,32250,106
20240313,145900,7060976600,32300,32350,32350,32250,1395
20240313,145800,7015947400,32300,32300,32350,32300,271
20240313,145700,7007192950,32300,32300,32350,32300,419
20240313,145600,6993659100,32300,32300,32350,32300,80
20240313,145500,6991074950,32300,32300,32350,32300,330
20240313,145400,6980415750,32300,32350,32350,32300,182
20240313,145300,6974537100,32350,32300,32350,32300,165
20240313,145200,6969202500,32300,32300,32350,32250,446
20240313,145100,6954796550,32300,32300,32300,32250,2379
20240313,145000,6877981000,32300,32300,32300,32250,105
20240313,144900,6874592800,32250,32250,32300,32250,324
20240313,144800,6864137500,32250,32250,32300,32250,394
20240313,144700,6851429600,32250,32250,32300,32250,429
20240313,144600,6837593500,32250,32250,32300,32250,239
20240313,144500,6829884800,32300,32300,32300,32250,404
20240313,144400,6816844950,32250,32250,32300,32250,307
20240313,144300,6806942600,32250,32300,32300,32250,291
20240313,144200,6797557100,32300,32250,32300,32250,241
20240313,144100,6789778100,32250,32300,32300,32250,842
20240313,144000,6762589300,32300,32300,32350,32300,264
20240313,143900,6754062050,32300,32350,32350,32300,168
20240313,143800,6748635400,32300,32350,32350,32300,421
20240313,143700,6735036950,32300,32300,32350,32300,279
20240313,143600,6726025200,32300,32300,32350,32300,134
20240313,143500,6721696250,32300,32300,32350,32300,886
20240313,143400,6693076900,32300,32300,32350,32300,271
20240313,143300,6684323500,32300,32300,32350,32300,658
20240313,143200,6663070050,32300,32350,32350,32300,211
20240313,143100,6656252300,32300,32350,32350,32300,145
20240313,143000,6651568600,32300,32300,32350,32300,49
20240313,142900,6649985500,32300,32300,32350,32300,111
20240313,142800,6646399900,32300,32300,32350,32300,232
20240313,142700,6638906200,32300,32300,32350,32300,80
20240313,142600,6636322000,32350,32300,32350,32300,66
20240313,142500,6634190150,32300,32350,32350,32300,189
20240313,142400,6628084300,32350,32300,32350,32300,37
20240313,142300,6626888850,32300,32350,32350,32300,127
20240313,142200,6622786600,32300,32300,32350,32300,392
20240313,142100,6610110850,32300,32350,32350,32300,49
20240313,142000,6608527800,32300,32300,32350,32250,839
20240313,141900,6581430850,32300,32300,32300,32300,140
20240313,141800,6576908850,32350,32350,32350,32300,112
20240313,141700,6573291050,32300,32250,32350,32250,41
20240313,141600,6571967400,32300,32300,32350,32250,1567
20240313,141500,6521358300,32300,32300,32350,32300,2674
20240313,141400,6434987700,32300,32300,32350,32300,245
20240313,141300,6427068800,32350,32300,32350,32300,216
20240313,141200,6420091300,32300,32300,32350,32300,148
20240313,141100,6415310800,32300,32300,32350,32300,208
20240313,141000,6408592200,32300,32350,32350,32300,164
20240313,140900,6403294350,32300,32300,32350,32300,439
20240313,140800,6389113500,32300,32300,32350,32300,935
20240313,140700,6358912950,32300,32300,32350,32300,245
20240313,140600,6350999300,32300,32300,32350,32300,239
20240313,140500,6343279450,32300,32350,32350,32300,176
20240313,140400,6337593750,32300,32300,32350,32300,70
20240313,140300,6335331550,32300,32350,32400,32300,857
20240313,140200,6307607100,32350,32300,32400,32300,868
20240313,140100,6279530000,32300,32350,32350,32300,232
20240313,140000,6272036150,32350,32300,32350,32300,175
20240313,135900,6266383250,32300,32300,32350,32300,62
20240313,135800,6264378800,32300,32350,32350,32300,45
20240313,135700,6262924750,32350,32350,32350,32300,306
20240313,135600,6253030050,32300,32300,32350,32300,40
20240313,135500,6251737950,32300,32350,32350,32300,136
20240313,135400,6247342800,32350,32350,32400,32300,162
20240313,135300,6242105750,32350,32300,32400,32300,745
20240313,135200,6218005200,32350,32300,32350,32300,2010
20240313,135100,6152984300,32250,32300,32300,32250,108
20240313,135000,6149500250,32300,32350,32350,32300,986
20240313,134900,6117651200,32300,32300,32300,32300,618
20240313,134800,6097689800,32300,32300,32350,32250,808
20240313,134700,6071592250,32250,32300,32300,32250,1316
20240313,134600,6029096250,32300,32350,32350,32300,91
20240313,134500,6026154750,32300,32350,32350,32300,983
20240313,134400,5994403700,32300,32300,32350,32300,200
20240313,134300,5987943650,32300,32350,32350,32300,117
20240313,134200,5984164150,32300,32350,32350,32300,545
20240313,134100,5966560500,32300,32300,32350,32300,273
20240313,134000,5957742500,32300,32350,32350,32300,130
20240313,133900,5953543200,32300,32300,32350,32300,228
20240313,133800,5946178700,32300,32300,32300,32300,113
20240313,133700,5942528800,32350,32300,32350,32300,1153
20240313,133600,5905286300,32300,32350,32350,32300,204
20240313,133500,5898696250,32350,32300,32350,32300,1929
20240313,133400,5836389500,32300,32300,32350,32300,34
20240313,133300,5835291100,32300,32300,32350,32300,1098
20240313,133200,5799805650,32350,32300,32350,32300,67
20240313,133100,5797641350,32300,32300,32350,32300,100
20240313,133000,5794410800,32300,32300,32350,32300,208
20240313,132900,5787686500,32300,32350,32350,32300,116
20240313,132800,5783939400,32300,32300,32350,32300,289
20240313,132700,5774596050,32350,32300,32350,32300,257
20240313,132600,5766292750,32300,32350,32350,32300,1736
20240313,132500,5710143100,32350,32350,32400,32350,103
20240313,132400,5706810850,32350,32350,32350,32350,59
20240313,132300,5704902200,32350,32350,32400,32350,126
20240313,132200,5700825550,32350,32400,32400,32350,89
20240313,132100,5697944650,32350,32350,32400,32350,212
20240313,132000,5691086350,32350,32400,32400,32350,206
20240313,131900,5684421800,32400,32350,32400,32350,57
20240313,131800,5682577450,32400,32400,32400,32350,40
20240313,131700,5681282900,32400,32350,32400,32350,115
20240313,131600,5677562550,32350,32400,32450,32350,222
20240313,131500,5670369650,32400,32400,32450,32400,175
20240313,131400,5664699500,32400,32400,32400,32400,157
20240313,131300,5659612700,32400,32400,32450,32400,67
20240313,131200,5657441750,32400,32400,32400,32400,143
20240313,131100,5652808550,32400,32400,32450,32400,367
20240313,131000,5640917550,32400,32400,32450,32400,39
20240313,130900,5639653900,32400,32400,32450,32400,73
20240313,130800,5637287500,32400,32350,32400,32350,333
20240313,130700,5626502100,32350,32350,32400,32350,87
20240313,130600,5623686950,32350,32400,32400,32350,330
20240313,130500,5613008700,32350,32400,32450,32350,221
20240313,130400,5605845650,32450,32400,32450,32400,47
20240313,130300,5604322550,32400,32400,32400,32350,163
20240313,130200,5599043100,32400,32400,32400,32350,77
20240313,130100,5596549950,32400,32350,32450,32350,497
20240313,130000,5580445700,32400,32400,32450,32350,228
20240313,125900,5573058600,32400,32450,32450,32350,224
20240313,125800,5565800850,32400,32400,32400,32400,115
20240313,125700,5562074850,32400,32400,32450,32400,37
20240313,125600,5560875850,32450,32350,32450,32350,1676
20240313,125500,5506578400,32350,32400,32400,32350,57
20240313,125400,5504734050,32400,32350,32400,32350,65
20240313,125300,5502629550,32350,32400,32400,32350,130
20240313,125200,5498423950,32400,32350,32400,32350,36
20240313,125100,5497259200,32400,32400,32400,32350,314
20240313,125000,5487098400,32350,32350,32400,32350,167
20240313,124900,5481695600,32350,32300,32400,32300,462
20240313,124800,5466750750,32350,32300,32350,32300,140
20240313,124700,5462228200,32350,32300,32350,32300,62
20240313,124600,5460225350,32300,32350,32350,32300,281
20240313,124500,5451141650,32350,32350,32350,32350,375
20240313,124400,5439010400,32350,32350,32400,32350,1372
20240313,124300,5394624900,32400,32400,32400,32350,177
20240313,124200,5388895350,32400,32400,32400,32350,54
20240313,124100,5387147700,32400,32350,32400,32350,108
20240313,124000,5383653200,32400,32350,32400,32350,148
20240313,123900,5378863550,32350,32350,32400,32350,299
20240313,123800,5369190850,32350,32400,32400,32350,83
20240313,123700,5366505500,32400,32350,32400,32350,105
20240313,123600,5363108650,32400,32350,32400,32350,40
20240313,123500,5361814450,32350,32350,32400,32350,26
20240313,123400,5360973300,32400,32350,32400,32350,112
20240313,123300,5357349750,32350,32350,32400,32350,143
20240313,123200,5352723500,32350,32350,32400,32350,46
20240313,123100,5351234800,32350,32400,32400,32350,168
20240313,123000,5345798450,32350,32350,32400,32350,37
20240313,122900,5344601250,32350,32350,32400,32350,65
20240313,122800,5342498350,32350,32350,32400,32350,156
20240313,122700,5337451700,32350,32300,32350,32300,318
20240313,122600,5327164800,32350,32350,32350,32300,58
20240313,122500,5325290300,32300,32350,32350,32300,186
20240313,122400,5319279750,32350,32300,32350,32300,188
20240313,122300,5313202250,32300,32300,32350,32300,609
20240313,122200,5293504250,32300,32300,32350,32300,334
20240313,122100,5282715850,32300,32300,32300,32300,184
20240313,122000,5276772650,32300,32350,32350,32300,2906
20240313,121900,5182906550,32300,32300,32350,32300,201
20240313,121800,5176409000,32300,32300,32350,32300,76
20240313,121700,5173953100,32300,32300,32350,32300,54
20240313,121600,5172208150,32350,32300,32350,32300,123
20240313,121500,5168234950,32300,32350,32350,32300,286
20240313,121400,5158992000,32300,32300,32350,32300,295
20240313,121300,5149462850,32300,32400,32400,32300,337
20240313,121200,5138575150,32400,32350,32400,32300,123
20240313,121100,5134593600,32400,32300,32400,32300,31
20240313,121000,5133590850,32350,32400,32400,32300,141
20240313,120900,5129029700,32350,32350,32400,32350,47
20240313,120800,5127509050,32350,32350,32400,32350,91
20240313,120700,5124564900,32350,32350,32400,32350,190
20240313,120600,5118418350,32400,32350,32400,32350,83
20240313,120500,5115731600,32400,32350,32400,32350,99
20240313,120400,5112527950,32350,32350,32400,32350,583
20240313,120300,5093667300,32350,32350,32400,32350,74
20240313,120200,5091273000,32350,32400,32400,32350,85
20240313,120100,5088522750,32350,32350,32400,32350,867
20240313,120000,5060475100,32350,32350,32400,32350,105
20240313,115900,5057078300,32400,32400,32400,32350,130
20240313,115800,5052869750,32400,32350,32400,32350,78
20240313,115700,5050346150,32350,32350,32400,32350,110
20240313,115600,5046787500,32350,32350,32350,32350,210
20240313,115500,5039994000,32400,32400,32400,32350,46
20240313,115400,5038504100,32400,32350,32400,32350,1114
20240313,115300,5002415600,32400,32350,32400,32350,44
20240313,115200,5000991450,32400,32350,32400,32350,163
20240313,115100,4995717800,32400,32300,32400,32300,462
20240313,115000,4980768900,32300,32350,32350,32300,163
20240313,114900,4975497150,32300,32350,32350,32300,70
20240313,114800,4973236050,32300,32350,32350,32300,471
20240313,114700,4958014900,32350,32300,32350,32300,71
20240313,114600,4955719850,32300,32300,32350,32300,309
20240313,114500,4945736550,32300,32300,32350,32300,1146
20240313,114400,4908719700,32300,32250,32350,32250,747
20240313,114300,4884591200,32250,32300,32300,32250,212
20240313,114200,4877751700,32250,32250,32300,32250,485
20240313,114100,4862108900,32250,32300,32300,32250,207
20240313,114000,4855431200,32300,32300,32300,32250,139
20240313,113900,4850945200,32300,32250,32300,32250,364
20240313,113800,4839200950,32250,32300,32300,32250,166
20240313,113700,4833842000,32300,32250,32300,32250,328
20240313,113600,4823256000,32250,32250,32300,32250,235
20240313,113500,4815674400,32250,32250,32300,32250,539
20240313,113400,4798287750,32250,32250,32300,32250,251
20240313,113300,4790189100,32250,32250,32300,32250,282
20240313,113200,4781091600,32250,32300,32300,32250,766
20240313,113100,4756356300,32250,32300,32300,32250,36
20240313,113000,4755194650,32300,32250,32300,32250,1400
20240313,112900,4709983550,32250,32300,32300,32250,281
20240313,112800,4700918850,32300,32250,32300,32250,255
20240313,112700,4692691800,32300,32350,32350,32250,944
20240313,112600,4662204250,32300,32300,32350,32300,211
20240313,112500,4655388500,32300,32300,32350,32300,790
20240313,112400,4629871250,32300,32350,32350,32300,192
20240313,112300,4623666100,32350,32300,32350,32300,435
20240313,112200,4609612050,32300,32350,32350,32300,772
20240313,112100,4584640550,32350,32300,32350,32300,133
20240313,112000,4580342900,32300,32300,32350,32300,102
20240313,111900,4577045450,32350,32300,32350,32300,763
20240313,111800,4552394800,32350,32350,32350,32300,116
20240313,111700,4548643650,32300,32350,32350,32300,115
20240313,111600,4544928400,32350,32350,32350,32300,303
20240313,111500,4535127950,32350,32350,32350,32300,41
20240313,111400,4533803450,32350,32300,32350,32300,311
20240313,111300,4523756350,32350,32300,32350,32300,463
20240313,111200,4508800000,32350,32350,32350,32300,264
20240313,111100,4500272350,32300,32300,32350,32250,1336
20240313,111000,4457146800,32300,32300,32350,32300,81
20240313,110900,4454530400,32300,32300,32300,32250,1366
20240313,110800,4410410150,32300,32300,32300,32250,251
20240313,110700,4402307850,32300,32300,32300,32250,225
20240313,110600,4395051150,32250,32250,32300,32250,970
20240313,110500,4363768550,32250,32300,32300,32250,206
20240313,110400,4357119150,32300,32300,32300,32250,149
20240313,110300,4352313100,32250,32300,32300,32250,99
20240313,110200,4349117100,32300,32250,32300,32250,124
20240313,110100,4345117850,32250,32250,32250,32200,1377
20240313,110000,4300715200,32250,32200,32250,32200,1223
20240313,105900,4261329300,32200,32200,32250,32200,1467
20240313,105800,4214086650,32250,32200,32250,32200,1216
20240313,105700,4174919850,32250,32200,32250,32200,1664
20240313,105600,4121306950,32200,32200,32250,32200,1586
20240313,105500,4070225350,32200,32300,32350,32200,22785
20240313,105400,3335254250,32350,32300,32350,32300,1567
20240313,105300,3284609300,32350,32350,32400,32300,3423
20240313,105200,3173965050,32400,32350,32400,32350,1534
20240313,105100,3124337400,32350,32350,32400,32350,792
20240313,105000,3098716150,32350,32400,32400,32350,495
20240313,104900,3082694850,32350,32400,32400,32350,131
20240313,104800,3078453400,32400,32350,32400,32350,1034
20240313,104700,3044997000,32350,32400,32400,32350,3634
20240313,104600,2927424100,32400,32350,32400,32350,2386
20240313,104500,2850184450,32350,32350,32400,32350,68
20240313,104400,2847984600,32400,32400,32400,32350,1743
20240313,104300,2791584100,32400,32400,32400,32350,4202
20240313,104200,2655524150,32400,32400,32450,32400,266
20240313,104100,2646905550,32400,32400,32450,32400,266
20240313,104000,2638283650,32450,32400,32450,32400,651
20240313,103900,2617191150,32400,32400,32450,32400,3576
20240313,103800,2501319650,32400,32400,32450,32400,958
20240313,103700,2470254100,32400,32400,32450,32400,285
20240313,103600,2461008250,32400,32450,32500,32400,4598
20240313,103500,2311845950,32500,32450,32500,32450,366
20240313,103400,2299962500,32450,32450,32500,32450,117
20240313,103300,2296163450,32450,32450,32500,32450,409
20240313,103200,2282873750,32450,32500,32500,32450,443
20240313,103100,2268478650,32500,32450,32550,32450,242
20240313,103000,2260612050,32500,32450,32500,32450,1531
20240313,102900,2210879050,32450,32450,32500,32450,118
20240313,102800,2207046050,32500,32500,32500,32450,766
20240313,102700,2182157250,32450,32500,32500,32450,634
20240313,102600,2161583650,32450,32500,32550,32450,12361
20240313,102500,1759965600,32500,32500,32550,32500,1746
20240313,102400,1703216050,32500,32550,32550,32500,4932
20240313,102300,1542762150,32550,32550,32600,32550,413
20240313,102200,1529318400,32550,32550,32550,32550,1168
20240313,102100,1491300000,32550,32600,32600,32550,59
20240313,102000,1489378450,32550,32550,32600,32550,86
20240313,101900,1486576400,32550,32600,32600,32550,2498
20240313,101800,1405262350,32600,32550,32600,32550,45
20240313,101700,1403797400,32550,32600,32600,32550,230
20240313,101600,1396302550,32550,32600,32650,32550,5385
20240313,101500,1220782650,32650,32600,32650,32600,62
20240313,101400,1218761350,32600,32650,32650,32600,122
20240313,101300,1214784050,32600,32650,32650,32600,421
20240313,101200,1201046900,32600,32600,32650,32600,165
20240313,101100,1195663450,32600,32600,32650,32600,175
20240313,101000,1189952150,32650,32600,32650,32600,946
20240313,100900,1159082250,32650,32650,32650,32650,1760
20240313,100800,1101618250,32650,32650,32700,32650,98
20240313,100700,1098418500,32650,32700,32700,32650,145
20240313,100600,1093683150,32700,32700,32700,32650,67
20240313,100500,1091495500,32650,32650,32700,32650,58
20240313,100400,1089601750,32650,32650,32700,32650,331
20240313,100300,1078786250,32650,32650,32700,32650,216
20240313,100200,1071733350,32650,32650,32650,32650,217
20240313,100100,1064648300,32650,32650,32650,32650,211
20240313,100000,1057759150,32650,32700,32700,32650,92
20240313,095900,1054754750,32650,32650,32700,32650,97
20240313,095800,1051587550,32700,32650,32700,32600,121
20240313,095700,1047636950,32600,32650,32650,32600,290
20240313,095600,1038171400,32650,32650,32650,32600,646
20240313,095500,1017098650,32600,32600,32650,32600,181
20240313,095400,1011194600,32600,32700,32700,32600,2134
20240313,095300,941520350,32700,32700,32700,32650,28
20240313,095200,940605350,32700,32700,32700,32700,12
20240313,095100,940212950,32700,32650,32700,32600,300
20240313,095000,930418300,32650,32600,32650,32600,817
20240313,094900,903745350,32650,32650,32650,32600,1845
20240313,094800,843593400,32650,32650,32650,32600,17
20240313,094700,843038900,32600,32600,32650,32600,709
20240313,094600,819920550,32650,32600,32650,32600,187
20240313,094500,813823550,32650,32650,32650,32600,482
20240313,094400,798087250,32600,32650,32650,32600,42
20240313,094300,796716050,32650,32650,32650,32600,1541
20240313,094200,746428800,32700,32700,32700,32700,219
20240313,094100,739267500,32700,32650,32700,32650,284
20240313,094000,729989600,32650,32700,32700,32650,72
20240313,093900,727635850,32700,32650,32700,32650,164
20240313,093800,722273750,32700,32700,32700,32650,55
20240313,093700,720476900,32650,32700,32700,32600,1879
20240313,093600,659145100,32700,32650,32700,32650,71
20240313,093500,656826250,32700,32700,32700,32650,12
20240313,093400,656434050,32700,32650,32700,32600,189
20240313,093300,650263200,32650,32600,32650,32600,171
20240313,093200,644680850,32650,32600,32650,32600,178
20240313,093100,638872400,32650,32650,32650,32600,233
20240313,093000,631274500,32650,32650,32650,32600,695
20240313,092900,608587750,32650,32650,32650,32600,167
20240313,092800,603143350,32600,32650,32650,32600,71
20240313,092700,600825900,32600,32650,32650,32600,268
20240313,092600,592085200,32650,32600,32650,32600,287
20240313,092500,582721450,32600,32600,32650,32600,569
20240313,092400,564144550,32650,32650,32650,32600,302
20240313,092300,554288550,32600,32600,32650,32600,271
20240313,092200,545450350,32650,32650,32700,32600,448
20240313,092100,530822900,32650,32650,32650,32600,1187
20240313,092000,492070150,32650,32650,32700,32650,1801
20240313,091900,433267400,32650,32700,32700,32650,3099
20240313,091800,331954500,32700,32700,32750,32700,267
20240313,091700,323222850,32700,32700,32750,32700,212
20240313,091600,316281500,32700,32750,32750,32700,38
20240313,091500,315037900,32750,32700,32750,32700,121
20240313,091400,311080550,32750,32750,32750,32700,1315
20240313,091300,268023700,32800,32750,32800,32750,192
20240313,091200,261735100,32750,32750,32800,32750,71
20240313,091100,259407200,32750,32750,32800,32750,624
20240313,091000,238945950,32750,32850,32850,32750,595
20240313,090900,219449950,32800,32800,32850,32800,64
20240313,090800,217350500,32800,32850,32850,32750,530
20240313,090700,199966000,32800,32800,32900,32800,551
20240313,090600,181865000,32900,32800,32900,32750,754
20240313,090500,157126750,32800,32800,32800,32750,704
20240313,090400,134046150,32750,32800,32800,32750,554
20240313,090300,115875600,32800,32750,32800,32750,646
20240313,090200,94718850,32750,32900,32900,32750,493
20240313,090100,78562000,32750,32800,32850,32750,1642
20240313,090000,24722600,32800,32950,32950,32800,751