KissMeData/088390/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,195600,1521015150,22950,22950,22950,22950,1669
20240320,195500,1521015150,22950,22950,22950,22950,0
20240320,195400,1521015150,22950,22950,22950,22950,0
20240320,195300,1521015150,22950,22950,22950,22950,0
20240320,195200,1521015150,22950,22950,22950,22950,0
20240320,195100,1521015150,22950,22950,22950,22950,0
20240320,195000,1521015150,22950,22950,22950,22950,0
20240320,194900,1521015150,22950,22950,22950,22950,0
20240320,194800,1521015150,22950,22950,22950,22950,0
20240320,194700,1521015150,22950,22950,22950,22950,0
20240320,194600,1521015150,22950,22950,22950,22950,0
20240320,194500,1521015150,22950,22950,22950,22950,0
20240320,194400,1521015150,22950,22950,22950,22950,0
20240320,194300,1521015150,22950,22950,22950,22950,0
20240320,194200,1521015150,22950,22950,22950,22950,0
20240320,194100,1521015150,22950,22950,22950,22950,0
20240320,194000,1521015150,22950,22950,22950,22950,0
20240320,193900,1521015150,22950,22950,22950,22950,0
20240320,193800,1521015150,22950,22950,22950,22950,0
20240320,193700,1521015150,22950,22950,22950,22950,0
20240320,193600,1521015150,22950,22950,22950,22950,0
20240320,193500,1521015150,22950,22950,22950,22950,0
20240320,193400,1521015150,22950,22950,22950,22950,0
20240320,193300,1521015150,22950,22950,22950,22950,0
20240320,193200,1521015150,22950,22950,22950,22950,0
20240320,193100,1521015150,22950,22950,22950,22950,0
20240320,193000,1521015150,22950,22950,22950,22950,0
20240320,192900,1521015150,22950,22950,22950,22950,0
20240320,192800,1521015150,22950,22950,22950,22950,0
20240320,192700,1521015150,22950,22950,22950,22950,0
20240320,192600,1521015150,22950,22950,22950,22950,1669
20240320,192500,1521015150,22950,22950,22950,22950,0
20240320,192400,1521015150,22950,22950,22950,22950,0
20240320,192300,1521015150,22950,22950,22950,22950,0
20240320,192200,1521015150,22950,22950,22950,22950,0
20240320,192100,1521015150,22950,22950,22950,22950,0
20240320,192000,1521015150,22950,22950,22950,22950,0
20240320,191900,1521015150,22950,22950,22950,22950,0
20240320,191800,1521015150,22950,22950,22950,22950,0
20240320,191700,1521015150,22950,22950,22950,22950,0
20240320,191600,1521015150,22950,22950,22950,22950,0
20240320,191500,1521015150,22950,22950,22950,22950,0
20240320,191400,1521015150,22950,22950,22950,22950,0
20240320,191300,1521015150,22950,22950,22950,22950,0
20240320,191200,1521015150,22950,22950,22950,22950,0
20240320,191100,1521015150,22950,22950,22950,22950,0
20240320,191000,1521015150,22950,22950,22950,22950,0
20240320,190900,1521015150,22950,22950,22950,22950,0
20240320,190800,1521015150,22950,22950,22950,22950,0
20240320,190700,1521015150,22950,22950,22950,22950,0
20240320,190600,1521015150,22950,22950,22950,22950,0
20240320,190500,1521015150,22950,22950,22950,22950,0
20240320,190400,1521015150,22950,22950,22950,22950,0
20240320,190300,1521015150,22950,22950,22950,22950,0
20240320,190200,1521015150,22950,22950,22950,22950,0
20240320,190100,1521015150,22950,22950,22950,22950,0
20240320,190000,1521015150,22950,22950,22950,22950,0
20240320,185900,1521015150,22950,22950,22950,22950,0
20240320,185800,1521015150,22950,22950,22950,22950,0
20240320,185700,1521015150,22950,22950,22950,22950,0
20240320,185600,1521015150,22950,22950,22950,22950,1669
20240320,185500,1521015150,22950,22950,22950,22950,0
20240320,185400,1521015150,22950,22950,22950,22950,0
20240320,185300,1521015150,22950,22950,22950,22950,0
20240320,185200,1521015150,22950,22950,22950,22950,0
20240320,185100,1521015150,22950,22950,22950,22950,0
20240320,185000,1521015150,22950,22950,22950,22950,0
20240320,184900,1521015150,22950,22950,22950,22950,0
20240320,184800,1521015150,22950,22950,22950,22950,0
20240320,184700,1521015150,22950,22950,22950,22950,0
20240320,184600,1521015150,22950,22950,22950,22950,0
20240320,184500,1521015150,22950,22950,22950,22950,0
20240320,184400,1521015150,22950,22950,22950,22950,0
20240320,184300,1521015150,22950,22950,22950,22950,0
20240320,184200,1521015150,22950,22950,22950,22950,0
20240320,184100,1521015150,22950,22950,22950,22950,0
20240320,184000,1521015150,22950,22950,22950,22950,0
20240320,183900,1521015150,22950,22950,22950,22950,0
20240320,183800,1521015150,22950,22950,22950,22950,0
20240320,183700,1521015150,22950,22950,22950,22950,0
20240320,183600,1521015150,22950,22950,22950,22950,0
20240320,183500,1521015150,22950,22950,22950,22950,0
20240320,183400,1521015150,22950,22950,22950,22950,0
20240320,183300,1521015150,22950,22950,22950,22950,0
20240320,183200,1521015150,22950,22950,22950,22950,0
20240320,183100,1521015150,22950,22950,22950,22950,0
20240320,183000,1521015150,22950,22950,22950,22950,0
20240320,182900,1521015150,22950,22950,22950,22950,0
20240320,182800,1521015150,22950,22950,22950,22950,0
20240320,182700,1521015150,22950,22950,22950,22950,0
20240320,182600,1521015150,22950,22950,22950,22950,1669
20240320,182500,1521015150,22950,22950,22950,22950,0
20240320,182400,1521015150,22950,22950,22950,22950,0
20240320,182300,1521015150,22950,22950,22950,22950,0
20240320,182200,1521015150,22950,22950,22950,22950,0
20240320,182100,1521015150,22950,22950,22950,22950,0
20240320,182000,1521015150,22950,22950,22950,22950,0
20240320,181900,1521015150,22950,22950,22950,22950,0
20240320,181800,1521015150,22950,22950,22950,22950,0
20240320,181700,1521015150,22950,22950,22950,22950,0
20240320,181600,1521015150,22950,22950,22950,22950,0
20240320,181500,1521015150,22950,22950,22950,22950,0
20240320,181400,1521015150,22950,22950,22950,22950,0
20240320,181300,1521015150,22950,22950,22950,22950,0
20240320,181200,1521015150,22950,22950,22950,22950,0
20240320,181100,1521015150,22950,22950,22950,22950,0
20240320,181000,1521015150,22950,22950,22950,22950,0
20240320,180900,1521015150,22950,22950,22950,22950,0
20240320,180800,1521015150,22950,22950,22950,22950,0
20240320,180700,1521015150,22950,22950,22950,22950,0
20240320,180600,1521015150,22950,22950,22950,22950,0
20240320,180500,1521015150,22950,22950,22950,22950,0
20240320,180400,1521015150,22950,22950,22950,22950,0
20240320,180300,1521015150,22950,22950,22950,22950,0
20240320,180200,1521015150,22950,22950,22950,22950,0
20240320,180100,1521015150,22950,22950,22950,22950,0
20240320,180000,1521015150,22950,22950,22950,22950,0
20240320,175900,1521015150,22950,22950,22950,22950,0
20240320,175800,1521015150,22950,22950,22950,22950,0
20240320,175700,1521015150,22950,22950,22950,22950,0
20240320,175600,1521015150,22950,22950,22950,22950,1669
20240320,175500,1521015150,22950,22950,22950,22950,0
20240320,175400,1521015150,22950,22950,22950,22950,0
20240320,175300,1521015150,22950,22950,22950,22950,0
20240320,175200,1521015150,22950,22950,22950,22950,0
20240320,175100,1521015150,22950,22950,22950,22950,0
20240320,175000,1521015150,22950,22950,22950,22950,0
20240320,174900,1521015150,22950,22950,22950,22950,0
20240320,174800,1521015150,22950,22950,22950,22950,0
20240320,174700,1521015150,22950,22950,22950,22950,0
20240320,174600,1521015150,22950,22950,22950,22950,0
20240320,174500,1521015150,22950,22950,22950,22950,0
20240320,174400,1521015150,22950,22950,22950,22950,0
20240320,174300,1521015150,22950,22950,22950,22950,0
20240320,174200,1521015150,22950,22950,22950,22950,0
20240320,174100,1521015150,22950,22950,22950,22950,0
20240320,174000,1521015150,22950,22950,22950,22950,0
20240320,173900,1521015150,22950,22950,22950,22950,0
20240320,173800,1521015150,22950,22950,22950,22950,0
20240320,173700,1521015150,22950,22950,22950,22950,0
20240320,173600,1521015150,22950,22950,22950,22950,0
20240320,173500,1521015150,22950,22950,22950,22950,0
20240320,173400,1521015150,22950,22950,22950,22950,0
20240320,173300,1521015150,22950,22950,22950,22950,0
20240320,173200,1521015150,22950,22950,22950,22950,0
20240320,173100,1521015150,22950,22950,22950,22950,0
20240320,173000,1521015150,22950,22950,22950,22950,0
20240320,172900,1521015150,22950,22950,22950,22950,0
20240320,172800,1521015150,22950,22950,22950,22950,0
20240320,172700,1521015150,22950,22950,22950,22950,0
20240320,172600,1521015150,22950,22950,22950,22950,1669
20240320,172500,1521015150,22950,22950,22950,22950,0
20240320,172400,1521015150,22950,22950,22950,22950,0
20240320,172300,1521015150,22950,22950,22950,22950,0
20240320,172200,1521015150,22950,22950,22950,22950,0
20240320,172100,1521015150,22950,22950,22950,22950,0
20240320,172000,1521015150,22950,22950,22950,22950,0
20240320,171900,1521015150,22950,22950,22950,22950,0
20240320,171800,1521015150,22950,22950,22950,22950,0
20240320,171700,1521015150,22950,22950,22950,22950,0
20240320,171600,1521015150,22950,22950,22950,22950,0
20240320,171500,1521015150,22950,22950,22950,22950,0
20240320,171400,1521015150,22950,22950,22950,22950,0
20240320,171300,1521015150,22950,22950,22950,22950,0
20240320,171200,1521015150,22950,22950,22950,22950,0
20240320,171100,1521015150,22950,22950,22950,22950,0
20240320,171000,1521015150,22950,22950,22950,22950,0
20240320,170900,1521015150,22950,22950,22950,22950,0
20240320,170800,1521015150,22950,22950,22950,22950,0
20240320,170700,1521015150,22950,22950,22950,22950,0
20240320,170600,1521015150,22950,22950,22950,22950,0
20240320,170500,1521015150,22950,22950,22950,22950,0
20240320,170400,1521015150,22950,22950,22950,22950,0
20240320,170300,1521015150,22950,22950,22950,22950,0
20240320,170200,1521015150,22950,22950,22950,22950,0
20240320,170100,1521015150,22950,22950,22950,22950,0
20240320,170000,1521015150,22950,22950,22950,22950,0
20240320,165900,1521015150,22950,22950,22950,22950,0
20240320,165800,1521015150,22950,22950,22950,22950,0
20240320,165700,1521015150,22950,22950,22950,22950,0
20240320,165600,1521015150,22950,22950,22950,22950,1669
20240320,165500,1521015150,22950,22950,22950,22950,0
20240320,165400,1521015150,22950,22950,22950,22950,0
20240320,165300,1521015150,22950,22950,22950,22950,0
20240320,165200,1521015150,22950,22950,22950,22950,0
20240320,165100,1521015150,22950,22950,22950,22950,0
20240320,165000,1521015150,22950,22950,22950,22950,0
20240320,164900,1521015150,22950,22950,22950,22950,0
20240320,164800,1521015150,22950,22950,22950,22950,0
20240320,164700,1521015150,22950,22950,22950,22950,0
20240320,164600,1521015150,22950,22950,22950,22950,0
20240320,164500,1521015150,22950,22950,22950,22950,0
20240320,164400,1521015150,22950,22950,22950,22950,0
20240320,164300,1521015150,22950,22950,22950,22950,0
20240320,164200,1521015150,22950,22950,22950,22950,0
20240320,164100,1521015150,22950,22950,22950,22950,0
20240320,164000,1521015150,22950,22950,22950,22950,0
20240320,163900,1521015150,22950,22950,22950,22950,0
20240320,163800,1521015150,22950,22950,22950,22950,0
20240320,163700,1521015150,22950,22950,22950,22950,0
20240320,163600,1521015150,22950,22950,22950,22950,0
20240320,163500,1521015150,22950,22950,22950,22950,0
20240320,163400,1521015150,22950,22950,22950,22950,0
20240320,163300,1521015150,22950,22950,22950,22950,0
20240320,163200,1521015150,22950,22950,22950,22950,0
20240320,163100,1521015150,22950,22950,22950,22950,0
20240320,163000,1521015150,22950,22950,22950,22950,0
20240320,162900,1521015150,22950,22950,22950,22950,0
20240320,162800,1521015150,22950,22950,22950,22950,0
20240320,162700,1521015150,22950,22950,22950,22950,0
20240320,162600,1521015150,22950,22950,22950,22950,1669
20240320,162500,1521015150,22950,22950,22950,22950,0
20240320,162400,1521015150,22950,22950,22950,22950,0
20240320,162300,1521015150,22950,22950,22950,22950,0
20240320,162200,1521015150,22950,22950,22950,22950,0
20240320,162100,1521015150,22950,22950,22950,22950,0
20240320,162000,1521015150,22950,22950,22950,22950,0
20240320,161900,1521015150,22950,22950,22950,22950,0
20240320,161800,1521015150,22950,22950,22950,22950,0
20240320,161700,1521015150,22950,22950,22950,22950,0
20240320,161600,1521015150,22950,22950,22950,22950,0
20240320,161500,1521015150,22950,22950,22950,22950,0
20240320,161400,1521015150,22950,22950,22950,22950,0
20240320,161300,1521015150,22950,22950,22950,22950,0
20240320,161200,1521015150,22950,22950,22950,22950,0
20240320,161100,1521015150,22950,22950,22950,22950,0
20240320,161000,1521015150,22950,22950,22950,22950,0
20240320,160900,1521015150,22950,22950,22950,22950,0
20240320,160800,1521015150,22950,22950,22950,22950,0
20240320,160700,1521015150,22950,22950,22950,22950,0
20240320,160600,1521015150,22950,22950,22950,22950,0
20240320,160500,1521015150,22950,22950,22950,22950,0
20240320,160400,1521015150,22950,22950,22950,22950,0
20240320,160300,1521015150,22950,22950,22950,22950,0
20240320,160200,1521015150,22950,22950,22950,22950,0
20240320,160100,1521015150,22950,22950,22950,22950,0
20240320,160000,1521015150,22950,22950,22950,22950,0
20240320,155900,1521015150,22950,22950,22950,22950,0
20240320,155800,1521015150,22950,22950,22950,22950,0
20240320,155700,1521015150,22950,22950,22950,22950,0
20240320,155600,1521015150,22950,22950,22950,22950,1669
20240320,155500,1521015150,22950,22950,22950,22950,0
20240320,155400,1521015150,22950,22950,22950,22950,0
20240320,155300,1521015150,22950,22950,22950,22950,0
20240320,155200,1521015150,22950,22950,22950,22950,0
20240320,155100,1521015150,22950,22950,22950,22950,0
20240320,155000,1521015150,22950,22950,22950,22950,0
20240320,154900,1521015150,22950,22950,22950,22950,0
20240320,154800,1521015150,22950,22950,22950,22950,0
20240320,154700,1521015150,22950,22950,22950,22950,0
20240320,154600,1521015150,22950,22950,22950,22950,0
20240320,154500,1521015150,22950,22950,22950,22950,0
20240320,154400,1521015150,22950,22950,22950,22950,0
20240320,154300,1521015150,22950,22950,22950,22950,0
20240320,154200,1521015150,22950,22950,22950,22950,0
20240320,154100,1521015150,22950,22950,22950,22950,0
20240320,154000,1521015150,22950,22950,22950,22950,0
20240320,153900,1521015150,22950,22950,22950,22950,0
20240320,153800,1521015150,22950,22950,22950,22950,0
20240320,153700,1521015150,22950,22950,22950,22950,0
20240320,153600,1521015150,22950,22950,22950,22950,0
20240320,153500,1521015150,22950,22950,22950,22950,0
20240320,153400,1521015150,22950,22950,22950,22950,0
20240320,153300,1521015150,22950,22950,22950,22950,0
20240320,153200,1521015150,22950,22950,22950,22950,0
20240320,153100,1521015150,22950,22950,22950,22950,0
20240320,153000,1521015150,22950,22950,22950,22950,1669
20240320,152900,1482711600,22950,22950,22950,22950,0
20240320,152800,1482711600,22950,22950,22950,22950,0
20240320,152700,1482711600,22950,22950,22950,22950,0
20240320,152600,1482711600,22950,22950,22950,22950,0
20240320,152500,1482711600,22950,22950,22950,22950,0
20240320,152400,1482711600,22950,22950,22950,22950,0
20240320,152300,1482711600,22950,22950,22950,22950,0
20240320,152200,1482711600,22950,22950,22950,22950,0
20240320,152100,1482711600,22950,22950,22950,22950,0
20240320,152000,1482711600,22950,22950,22950,22950,0
20240320,151900,1482711600,22950,22950,22950,22900,693
20240320,151800,1466840750,22950,22900,22950,22900,395
20240320,151700,1457794800,22950,22900,22950,22900,14
20240320,151600,1457473650,22950,22900,22950,22900,15
20240320,151500,1457129850,22950,22850,22950,22850,16
20240320,151400,1456762800,22950,22900,22950,22900,580
20240320,151300,1443479450,22900,22950,22950,22900,17
20240320,151200,1443089400,22950,22900,22950,22900,413
20240320,151100,1433619200,22850,22850,22900,22850,79
20240320,151000,1431812750,22900,22900,22900,22850,194
20240320,150900,1427370550,22900,22800,22900,22800,133
20240320,150800,1424332050,22800,22800,22900,22800,3
20240320,150700,1424263550,22800,22800,22800,22800,3
20240320,150600,1424195150,22800,22800,22800,22800,2
20240320,150500,1424149550,22800,22800,22800,22800,7
20240320,150400,1423989950,22800,22800,22800,22800,3
20240320,150300,1423921550,22800,22850,22850,22800,45
20240320,150200,1422893400,22800,22800,22800,22800,6
20240320,150100,1422756600,22800,22800,22800,22800,2
20240320,150000,1422711000,22800,22900,22900,22800,25
20240320,145900,1422138700,22900,22800,22900,22800,22
20240320,145800,1421635100,22800,22850,22850,22800,51
20240320,145700,1420469800,22850,22850,22850,22850,2
20240320,145600,1420424100,22850,22900,22900,22850,61
20240320,145500,1419027300,22900,22750,22900,22750,311
20240320,145400,1411911050,22750,22750,22750,22750,2
20240320,145300,1411865550,22850,22850,22850,22850,3
20240320,145200,1411797000,22850,22800,22850,22800,2
20240320,145100,1411751350,22750,22750,22750,22750,20
20240320,145000,1411296350,22800,22800,22800,22750,91
20240320,144900,1409225600,22800,22800,22800,22800,1
20240320,144800,1409202800,22800,22800,22800,22800,0
20240320,144700,1409202800,22800,22800,22800,22800,5
20240320,144600,1409088800,22900,22900,22900,22900,19
20240320,144500,1408653700,22900,22900,22900,22900,0
20240320,144400,1408653700,22900,22900,22900,22900,0
20240320,144300,1408653700,22900,22800,22900,22700,1002
20240320,144200,1385868700,22900,22900,22900,22900,100
20240320,144100,1383578700,22900,22850,22900,22850,5
20240320,144000,1383464250,22850,22850,22850,22850,0
20240320,143900,1383464250,22850,22850,22850,22850,59
20240320,143800,1382116100,22800,22800,22800,22800,449
20240320,143700,1371878900,22700,22700,22700,22700,196
20240320,143600,1367429700,22700,22700,22700,22700,5
20240320,143500,1367316200,22800,22800,22800,22800,0
20240320,143400,1367316200,22800,22800,22800,22800,27
20240320,143300,1366700600,22750,22750,22750,22750,8
20240320,143200,1366518600,22800,22800,22800,22800,37
20240320,143100,1365675000,22700,22750,22750,22700,5
20240320,143000,1365561350,22700,22800,22800,22700,657
20240320,142900,1350629600,22800,22800,22800,22800,8
20240320,142800,1350447200,22700,22700,22700,22700,0
20240320,142700,1350447200,22700,22700,22800,22700,475
20240320,142600,1339661000,22850,22600,22850,22600,721
20240320,142500,1323287550,22650,22550,22650,22550,959
20240320,142400,1301604250,22650,22700,22750,22500,7476
20240320,142300,1133017400,22800,22950,22950,22550,5019
20240320,142200,1018959550,22950,22950,22950,22950,1
20240320,142100,1018936600,22950,22950,22950,22950,0
20240320,142000,1018936600,22950,22950,22950,22950,120
20240320,141900,1016182600,23000,23000,23000,23000,0
20240320,141800,1016182600,23000,23000,23000,23000,0
20240320,141700,1016182600,23000,23000,23000,23000,50
20240320,141600,1015032600,22950,22950,22950,22950,0
20240320,141500,1015032600,22950,22950,22950,22950,143
20240320,141400,1011750750,23050,23050,23050,23050,0
20240320,141300,1011750750,23050,23050,23050,23050,100
20240320,141200,1009445750,23000,23000,23000,23000,632
20240320,141100,994909750,23050,23050,23050,23050,0
20240320,141000,994909750,23050,23050,23050,23050,5
20240320,140900,994794500,23000,23000,23000,23000,100
20240320,140800,992494500,23000,23000,23000,23000,0
20240320,140700,992494500,23000,23000,23000,23000,0
20240320,140600,992494500,23000,23000,23000,23000,0
20240320,140500,992494500,23000,23000,23000,23000,0
20240320,140400,992494500,23000,23050,23050,23000,693
20240320,140300,976555250,23000,23000,23000,23000,0
20240320,140200,976555250,23000,23000,23000,23000,40
20240320,140100,975635250,23000,23000,23000,23000,0
20240320,140000,975635250,23000,23000,23000,23000,100
20240320,135900,973335250,23050,23050,23050,23050,1
20240320,135800,973312200,23050,23050,23050,23050,1
20240320,135700,973289150,23000,23000,23000,23000,0
20240320,135600,973289150,23000,23000,23000,23000,50
20240320,135500,972139150,23050,23050,23050,23050,0
20240320,135400,972139150,23050,23050,23050,23050,52
20240320,135300,970940550,23000,23050,23050,23000,124
20240320,135200,968084850,23050,23050,23050,23050,0
20240320,135100,968084850,23050,23050,23050,23050,0
20240320,135000,968084850,23050,23050,23050,23050,17
20240320,134900,967693000,23100,23100,23100,23100,0
20240320,134800,967693000,23100,23100,23100,23100,30
20240320,134700,967000000,23100,23100,23100,23100,3
20240320,134600,966930700,23150,23150,23150,23150,0
20240320,134500,966930700,23150,23150,23150,23150,0
20240320,134400,966930700,23150,23150,23150,23150,10
20240320,134300,966699200,23150,23150,23150,23150,0
20240320,134200,966699200,23150,23150,23150,23150,0
20240320,134100,966699200,23150,23050,23150,23050,8
20240320,134000,966514500,23050,23100,23100,23050,6
20240320,133900,966376150,23000,23000,23050,23000,265
20240320,133800,960281050,23000,23000,23000,23000,4
20240320,133700,960189050,23000,23050,23050,23000,1274
20240320,133600,930886650,23050,23000,23050,23000,198
20240320,133500,926329750,23050,23050,23050,23050,6
20240320,133400,926191450,23050,23050,23050,23050,0
20240320,133300,926191450,23050,23050,23050,23050,1
20240320,133200,926168400,23050,23050,23050,23050,64
20240320,133100,924693200,23050,23050,23050,23050,18
20240320,133000,924278300,23050,23000,23050,23000,52
20240320,132900,923082200,23000,23000,23000,23000,434
20240320,132800,913100200,23000,23000,23000,23000,0
20240320,132700,913100200,23000,23000,23000,23000,81
20240320,132600,911237200,23050,23050,23050,23050,30
20240320,132500,910545700,23050,23050,23050,23050,6
20240320,132400,910407400,23000,23050,23050,23000,55
20240320,132300,909140800,23050,23050,23050,23050,64
20240320,132200,907665600,23100,23100,23100,23100,0
20240320,132100,907665600,23100,23100,23100,23100,1
20240320,132000,907642500,23100,23100,23100,23100,0
20240320,131900,907642500,23100,23100,23100,23100,0
20240320,131800,907642500,23100,23100,23100,23100,0
20240320,131700,907642500,23100,23100,23100,23100,1
20240320,131600,907619400,23150,23150,23150,23150,0
20240320,131500,907619400,23150,23050,23150,23050,138
20240320,131400,904432400,23050,23050,23050,23050,61
20240320,131300,903026350,23000,23000,23000,23000,0
20240320,131200,903026350,23000,23000,23000,23000,100
20240320,131100,900726350,23000,23000,23000,23000,0
20240320,131000,900726350,23000,23000,23000,23000,16
20240320,130900,900358350,23000,23000,23000,23000,50
20240320,130800,899208350,23000,23000,23000,23000,0
20240320,130700,899208350,23000,23000,23000,23000,0
20240320,130600,899208350,23000,23050,23050,23000,52
20240320,130500,898012250,23050,23050,23050,23050,3
20240320,130400,897943100,23000,23000,23000,23000,0
20240320,130300,897943100,23000,23100,23100,23000,2151
20240320,130200,848468550,23100,23100,23100,23100,0
20240320,130100,848468550,23100,23100,23100,23100,63
20240320,130000,847013250,23100,23050,23100,23050,8
20240320,125900,846828800,23050,23050,23050,23050,43
20240320,125800,845837650,23050,23050,23050,23050,24
20240320,125700,845284450,23000,23000,23000,23000,100
20240320,125600,842984450,23000,23000,23000,23000,50
20240320,125500,841834450,23000,23000,23000,23000,8
20240320,125400,841650450,23000,23000,23000,23000,0
20240320,125300,841650450,23000,23000,23000,23000,0
20240320,125200,841650450,23000,23000,23000,23000,0
20240320,125100,841650450,23000,23000,23000,23000,50
20240320,125000,840500450,23000,23000,23000,23000,5
20240320,124900,840385450,23000,23000,23000,23000,120
20240320,124800,837625450,23000,23000,23000,23000,0
20240320,124700,837625450,23000,23000,23000,23000,0
20240320,124600,837625450,23000,23000,23000,23000,13
20240320,124500,837326450,23000,23000,23000,23000,13
20240320,124400,837027450,23000,23000,23000,23000,250
20240320,124300,831277450,23050,23050,23050,23050,100
20240320,124200,828972450,23050,23050,23050,23050,1
20240320,124100,828949400,23050,23050,23050,23050,1
20240320,124000,828926350,23000,23050,23050,23000,58
20240320,123900,827592050,23000,23000,23000,23000,142
20240320,123800,824326050,23000,23000,23000,23000,0
20240320,123700,824326050,23000,23000,23000,23000,2
20240320,123600,824280050,23000,23000,23050,23000,51
20240320,123500,823106800,23000,22950,23000,22950,164
20240320,123400,819339800,23000,23000,23000,23000,47
20240320,123300,818258800,23050,23000,23050,23000,213
20240320,123200,813359750,22950,22950,22950,22950,0
20240320,123100,813359750,22950,22950,22950,22950,0
20240320,123000,813359750,22950,22950,22950,22950,137
20240320,122900,810215600,23000,23000,23000,23000,16
20240320,122800,809847600,23000,22950,23000,22950,91
20240320,122700,807755200,23000,22950,23000,22950,10
20240320,122600,807525250,22950,22950,22950,22950,0
20240320,122500,807525250,22950,22950,22950,22950,50
20240320,122400,806377750,22950,22950,22950,22950,40
20240320,122300,805459750,22950,23050,23050,22950,2067
20240320,122200,757905850,23150,23150,23150,23150,221
20240320,122100,752789700,23100,23100,23100,23050,279
20240320,122000,746354800,23100,23100,23100,23100,0
20240320,121900,746354800,23100,23100,23100,23100,4
20240320,121800,746262400,23100,23100,23100,23100,3
20240320,121700,746193100,23100,23050,23100,23050,97
20240320,121600,743953650,23050,23050,23050,23050,100
20240320,121500,741648650,23050,23050,23050,23050,0
20240320,121400,741648650,23050,23050,23050,23050,4
20240320,121300,741556450,23050,23050,23050,23050,500
20240320,121200,730031450,23100,23100,23100,23100,1
20240320,121100,730008350,23100,23100,23100,23100,0
20240320,121000,730008350,23100,23100,23100,23100,0
20240320,120900,730008350,23100,23100,23100,23100,71
20240320,120800,728368250,23050,23050,23050,23050,40
20240320,120700,727446250,23050,23050,23050,23050,140
20240320,120600,724219250,23100,23100,23100,23100,0
20240320,120500,724219250,23100,23100,23100,23100,0
20240320,120400,724219250,23100,23100,23100,23100,51
20240320,120300,723041150,23100,23100,23100,23100,0
20240320,120200,723041150,23100,23100,23100,23100,2
20240320,120100,722994950,23100,23050,23100,23050,51
20240320,120000,721819350,23150,23100,23150,23100,63
20240320,115900,720363800,23100,23050,23100,23050,3
20240320,115800,720294600,23100,23100,23100,23050,56
20240320,115700,719003500,23100,23100,23100,23100,0
20240320,115600,719003500,23100,23100,23100,23100,4
20240320,115500,718911100,23050,23050,23050,23050,46
20240320,115400,717850800,23150,23150,23150,23150,0
20240320,115300,717850800,23150,23150,23150,23150,1
20240320,115200,717827650,23150,23100,23150,23100,5
20240320,115100,717712000,23100,23100,23100,23100,2
20240320,115000,717665800,23150,23150,23150,23150,0
20240320,114900,717665800,23150,23100,23150,23100,57
20240320,114800,716349000,23100,23050,23100,23050,31
20240320,114700,715634400,23050,23050,23050,23050,0
20240320,114600,715634400,23050,23050,23050,23050,50
20240320,114500,714481900,23100,23050,23100,23050,183
20240320,114400,710254650,23050,23050,23050,23050,98
20240320,114300,707995750,23050,23100,23100,23050,60
20240320,114200,706612250,23200,23200,23200,23200,0
20240320,114100,706612250,23200,23200,23200,23200,0
20240320,114000,706612250,23200,23200,23200,23200,0
20240320,113900,706612250,23200,23200,23200,23200,0
20240320,113800,706612250,23200,23200,23200,23200,0
20240320,113700,706612250,23200,23200,23200,23200,0
20240320,113600,706612250,23200,23200,23200,23200,1
20240320,113500,706589050,23000,23200,23200,23000,5150
20240320,113400,587965400,23150,23150,23150,23150,55
20240320,113300,586692150,23150,23150,23150,23150,0
20240320,113200,586692150,23150,23150,23150,23150,4
20240320,113100,586599550,23150,23150,23150,23150,50
20240320,113000,585442050,23150,23150,23150,23150,0
20240320,112900,585442050,23150,23150,23150,23150,11
20240320,112800,585187400,23150,23100,23150,23100,109
20240320,112700,582666550,23150,23150,23150,23150,253
20240320,112600,576809600,23150,23250,23250,23150,69
20240320,112500,575212150,23200,23200,23200,23200,51
20240320,112400,574028950,23250,23250,23250,23250,1
20240320,112300,574005700,23150,23200,23200,23150,1080
20240320,112200,548950250,23300,23300,23300,23300,0
20240320,112100,548950250,23300,23300,23300,23300,22
20240320,112000,548437650,23250,23250,23250,23250,37
20240320,111900,547577400,23200,23250,23250,23200,50
20240320,111800,546417100,23200,23200,23200,23200,0
20240320,111700,546417100,23200,23250,23250,23200,12
20240320,111600,546138650,23250,23250,23250,23250,56
20240320,111500,544836650,23300,23300,23300,23250,8
20240320,111400,544650400,23250,23250,23250,23250,0
20240320,111300,544650400,23250,23300,23300,23250,571
20240320,111200,531350750,23300,23250,23300,23250,1050
20240320,111100,506888250,23250,23250,23250,23250,20
20240320,111000,506423250,23250,23250,23250,23250,0
20240320,110900,506423250,23250,23250,23250,23250,14
20240320,110800,506097750,23250,23250,23250,23250,87
20240320,110700,504075000,23250,23250,23250,23250,10
20240320,110600,503842500,23300,23300,23300,23300,0
20240320,110500,503842500,23300,23250,23300,23250,101
20240320,110400,501494200,23250,23250,23250,23250,0
20240320,110300,501494200,23250,23250,23250,23250,0
20240320,110200,501494200,23250,23250,23250,23250,52
20240320,110100,500285200,23250,23250,23250,23250,0
20240320,110000,500285200,23250,23250,23250,23250,0
20240320,105900,500285200,23250,23300,23300,23250,875
20240320,105800,479899850,23300,23350,23350,23300,2878
20240320,105700,412814500,23450,23450,23450,23450,20
20240320,105600,412345500,23350,23400,23400,23350,50
20240320,105500,411177800,23350,23350,23350,23350,0
20240320,105400,411177800,23350,23450,23450,23350,502
20240320,105300,399436350,23450,23450,23450,23450,58
20240320,105200,398076250,23450,23450,23450,23450,0
20240320,105100,398076250,23450,23450,23450,23450,0
20240320,105000,398076250,23450,23450,23450,23450,1
20240320,104900,398052800,23450,23400,23450,23400,145
20240320,104800,394655200,23400,23400,23400,23400,104
20240320,104700,392221600,23350,23350,23350,23350,0
20240320,104600,392221600,23350,23350,23350,23350,50
20240320,104500,391054100,23350,23450,23450,23350,21
20240320,104400,390562500,23400,23400,23400,23400,82
20240320,104300,388643700,23400,23400,23400,23400,37
20240320,104200,387777900,23400,23400,23400,23400,20
20240320,104100,387309900,23350,23400,23400,23350,75
20240320,104000,385556950,23400,23400,23400,23350,73
20240320,103900,383850300,23400,23400,23400,23400,20
20240320,103800,383382300,23400,23400,23400,23400,0
20240320,103700,383382300,23400,23400,23400,23400,1
20240320,103600,383358900,23400,23350,23400,23300,93
20240320,103500,381190450,23400,23400,23400,23400,5
20240320,103400,381073450,23350,23350,23350,23350,49
20240320,103300,379929300,23400,23400,23400,23400,1
20240320,103200,379905900,23400,23400,23400,23400,2
20240320,103100,379859100,23450,23350,23450,23300,1303
20240320,103000,349430400,23350,23450,23450,23350,369
20240320,102900,340797950,23500,23500,23500,23500,0
20240320,102800,340797950,23500,23500,23500,23500,1
20240320,102700,340774450,23500,23500,23500,23500,49
20240320,102600,339622950,23450,23450,23450,23450,17
20240320,102500,339224300,23450,23450,23450,23450,36
20240320,102400,338380100,23450,23450,23450,23450,50
20240320,102300,337207600,23500,23500,23500,23500,104
20240320,102200,334763600,23500,23500,23500,23500,115
20240320,102100,332061100,23500,23500,23500,23500,79
20240320,102000,330204600,23500,23500,23500,23500,16
20240320,101900,329828600,23500,23450,23500,23450,40
20240320,101800,328890300,23500,23500,23500,23500,57
20240320,101700,327550800,23500,23500,23500,23500,0
20240320,101600,327550800,23500,23500,23500,23500,14
20240320,101500,327221800,23500,23500,23500,23450,51
20240320,101400,326024850,23550,23550,23550,23550,2
20240320,101300,325977750,23550,23550,23600,23550,64
20240320,101200,324469000,23600,23600,23600,23600,142
20240320,101100,321117800,23550,23400,23550,23400,2577
20240320,101000,260613600,23400,23400,23400,23400,95
20240320,100900,258390600,23400,23400,23400,23400,0
20240320,100800,258390600,23400,23400,23400,23400,2
20240320,100700,258343800,23400,23350,23400,23350,687
20240320,100600,242275100,23350,23350,23350,23350,179
20240320,100500,238095450,23300,23250,23300,23250,224
20240320,100400,232876850,23250,23300,23300,23250,712
20240320,100300,216297850,23300,23300,23300,23300,0
20240320,100200,216297850,23300,23300,23300,23300,30
20240320,100100,215598850,23300,23300,23300,23300,433
20240320,100000,205509950,23350,23350,23350,23350,330
20240320,095900,197804450,23350,23350,23350,23350,1
20240320,095800,197781100,23300,23300,23300,23300,114
20240320,095700,195124900,23300,23250,23300,23250,140
20240320,095600,191868000,23150,23250,23250,23150,222
20240320,095500,186721900,23250,23250,23250,23250,0
20240320,095400,186721900,23250,23300,23300,23250,3
20240320,095300,186652050,23200,23300,23350,23200,93
20240320,095200,184493250,23200,23200,23200,23200,284
20240320,095100,177904450,23200,23200,23200,23200,29
20240320,095000,177231650,23150,23150,23150,23050,110
20240320,094900,174689700,23100,23150,23150,23100,39
20240320,094800,173788650,23150,23100,23150,23100,437
20240320,094700,163690100,23150,23150,23150,23150,61
20240320,094600,162277950,23150,23150,23150,23150,50
20240320,094500,161120450,23200,23200,23200,23200,3
20240320,094400,161050850,23200,23150,23200,23150,6
20240320,094300,160911700,23150,23200,23200,23150,14
20240320,094200,160587100,23150,23150,23150,23150,0
20240320,094100,160587100,23150,23200,23200,23150,1020
20240320,094000,136924150,23200,23300,23300,23200,966
20240320,093900,114477450,23250,23300,23300,23250,106
20240320,093800,112012900,23350,23200,23350,23200,177
20240320,093700,107903600,23200,23200,23200,23200,61
20240320,093600,106488400,23150,23200,23200,23150,183
20240320,093500,102251300,23150,23150,23150,23150,55
20240320,093400,100978050,23150,23250,23250,23150,3
20240320,093300,100908400,23300,23200,23300,23200,200
20240320,093200,96259400,23200,23150,23200,23150,43
20240320,093100,95261850,23150,23150,23150,23150,2
20240320,093000,95215550,23200,23300,23300,23200,120
20240320,092900,92429550,23300,23300,23300,23300,0
20240320,092800,92429550,23300,23250,23300,23100,23
20240320,092700,91897500,23200,23200,23200,23200,200
20240320,092600,87257500,23100,23100,23100,23100,50
20240320,092500,86102500,23100,23050,23100,23050,51
20240320,092400,84926900,23100,23100,23150,23100,72
20240320,092300,83261100,23050,23100,23100,23050,52
20240320,092200,82062100,23100,23100,23150,23100,83
20240320,092100,80143800,23050,23050,23050,23050,43
20240320,092000,79152650,23100,23100,23100,23050,12
20240320,091900,78875700,23050,23150,23300,23050,492
20240320,091800,67478550,23050,23050,23050,23050,110
20240320,091700,64943050,23050,23100,23100,23050,515
20240320,091600,53070850,23150,23200,23300,23150,84
20240320,091500,51122000,23200,23200,23200,23200,1
20240320,091400,51098800,23100,23100,23150,23100,342
20240320,091300,43197150,23150,23200,23200,23150,454
20240320,091200,32678450,23350,23250,23350,23250,48
20240320,091100,31558150,23250,23200,23250,23200,63
20240320,091000,30096400,23350,23300,23350,23200,213
20240320,090900,25152850,23300,23300,23300,23200,228
20240320,090800,19861600,23300,23250,23300,23200,61
20240320,090700,18444550,23200,23200,23200,23200,61
20240320,090600,17029350,23150,23150,23150,23150,201
20240320,090500,12376200,23100,23150,23150,23100,100
20240320,090400,10065700,23100,23350,23350,23100,251
20240320,090300,4248500,23450,23450,23450,23450,0
20240320,090200,4248500,23450,23450,23450,23450,0
20240320,090100,4248500,23450,23450,23450,23450,0
20240320,090000,4248500,23450,23150,23450,23150,183