KissMeData/023590/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,190600,3802833600,22550,22550,22550,22550,1838
20240304,190500,3802833600,22550,22550,22550,22550,0
20240304,190400,3802833600,22550,22550,22550,22550,0
20240304,190300,3802833600,22550,22550,22550,22550,0
20240304,190200,3802833600,22550,22550,22550,22550,0
20240304,190100,3802833600,22550,22550,22550,22550,0
20240304,190000,3802833600,22550,22550,22550,22550,0
20240304,185900,3802833600,22550,22550,22550,22550,0
20240304,185800,3802833600,22550,22550,22550,22550,0
20240304,185700,3802833600,22550,22550,22550,22550,0
20240304,185600,3802833600,22550,22550,22550,22550,0
20240304,185500,3802833600,22550,22550,22550,22550,0
20240304,185400,3802833600,22550,22550,22550,22550,0
20240304,185300,3802833600,22550,22550,22550,22550,0
20240304,185200,3802833600,22550,22550,22550,22550,0
20240304,185100,3802833600,22550,22550,22550,22550,0
20240304,185000,3802833600,22550,22550,22550,22550,0
20240304,184900,3802833600,22550,22550,22550,22550,0
20240304,184800,3802833600,22550,22550,22550,22550,0
20240304,184700,3802833600,22550,22550,22550,22550,0
20240304,184600,3802833600,22550,22550,22550,22550,0
20240304,184500,3802833600,22550,22550,22550,22550,0
20240304,184400,3802833600,22550,22550,22550,22550,0
20240304,184300,3802833600,22550,22550,22550,22550,0
20240304,184200,3802833600,22550,22550,22550,22550,0
20240304,184100,3802833600,22550,22550,22550,22550,0
20240304,184000,3802833600,22550,22550,22550,22550,0
20240304,183900,3802833600,22550,22550,22550,22550,0
20240304,183800,3802833600,22550,22550,22550,22550,0
20240304,183700,3802833600,22550,22550,22550,22550,0
20240304,183600,3802833600,22550,22550,22550,22550,1838
20240304,183500,3802833600,22550,22550,22550,22550,0
20240304,183400,3802833600,22550,22550,22550,22550,0
20240304,183300,3802833600,22550,22550,22550,22550,0
20240304,183200,3802833600,22550,22550,22550,22550,0
20240304,183100,3802833600,22550,22550,22550,22550,0
20240304,183000,3802833600,22550,22550,22550,22550,0
20240304,182900,3802833600,22550,22550,22550,22550,0
20240304,182800,3802833600,22550,22550,22550,22550,0
20240304,182700,3802833600,22550,22550,22550,22550,0
20240304,182600,3802833600,22550,22550,22550,22550,0
20240304,182500,3802833600,22550,22550,22550,22550,0
20240304,182400,3802833600,22550,22550,22550,22550,0
20240304,182300,3802833600,22550,22550,22550,22550,0
20240304,182200,3802833600,22550,22550,22550,22550,0
20240304,182100,3802833600,22550,22550,22550,22550,0
20240304,182000,3802833600,22550,22550,22550,22550,0
20240304,181900,3802833600,22550,22550,22550,22550,0
20240304,181800,3802833600,22550,22550,22550,22550,0
20240304,181700,3802833600,22550,22550,22550,22550,0
20240304,181600,3802833600,22550,22550,22550,22550,0
20240304,181500,3802833600,22550,22550,22550,22550,0
20240304,181400,3802833600,22550,22550,22550,22550,0
20240304,181300,3802833600,22550,22550,22550,22550,0
20240304,181200,3802833600,22550,22550,22550,22550,0
20240304,181100,3802833600,22550,22550,22550,22550,0
20240304,181000,3802833600,22550,22550,22550,22550,0
20240304,180900,3802833600,22550,22550,22550,22550,0
20240304,180800,3802833600,22550,22550,22550,22550,0
20240304,180700,3802833600,22550,22550,22550,22550,0
20240304,180600,3802833600,22550,22550,22550,22550,1838
20240304,180500,3802833600,22550,22550,22550,22550,0
20240304,180400,3802833600,22550,22550,22550,22550,0
20240304,180300,3802833600,22550,22550,22550,22550,0
20240304,180200,3802833600,22550,22550,22550,22550,0
20240304,180100,3802833600,22550,22550,22550,22550,0
20240304,180000,3802833600,22550,22550,22550,22550,0
20240304,175900,3802833600,22550,22550,22550,22550,0
20240304,175800,3802833600,22550,22550,22550,22550,0
20240304,175700,3802833600,22550,22550,22550,22550,0
20240304,175600,3802833600,22550,22550,22550,22550,0
20240304,175500,3802833600,22550,22550,22550,22550,0
20240304,175400,3802833600,22550,22550,22550,22550,0
20240304,175300,3802833600,22550,22550,22550,22550,0
20240304,175200,3802833600,22550,22550,22550,22550,0
20240304,175100,3802833600,22550,22550,22550,22550,0
20240304,175000,3802833600,22550,22550,22550,22550,0
20240304,174900,3802833600,22550,22550,22550,22550,0
20240304,174800,3802833600,22550,22550,22550,22550,0
20240304,174700,3802833600,22550,22550,22550,22550,0
20240304,174600,3802833600,22550,22550,22550,22550,0
20240304,174500,3802833600,22550,22550,22550,22550,0
20240304,174400,3802833600,22550,22550,22550,22550,0
20240304,174300,3802833600,22550,22550,22550,22550,0
20240304,174200,3802833600,22550,22550,22550,22550,0
20240304,174100,3802833600,22550,22550,22550,22550,0
20240304,174000,3802833600,22550,22550,22550,22550,0
20240304,173900,3802833600,22550,22550,22550,22550,0
20240304,173800,3802833600,22550,22550,22550,22550,0
20240304,173700,3802833600,22550,22550,22550,22550,0
20240304,173600,3802833600,22550,22550,22550,22550,1838
20240304,173500,3802833600,22550,22550,22550,22550,0
20240304,173400,3802833600,22550,22550,22550,22550,0
20240304,173300,3802833600,22550,22550,22550,22550,0
20240304,173200,3802833600,22550,22550,22550,22550,0
20240304,173100,3802833600,22550,22550,22550,22550,0
20240304,173000,3802833600,22550,22550,22550,22550,0
20240304,172900,3802833600,22550,22550,22550,22550,0
20240304,172800,3802833600,22550,22550,22550,22550,0
20240304,172700,3802833600,22550,22550,22550,22550,0
20240304,172600,3802833600,22550,22550,22550,22550,0
20240304,172500,3802833600,22550,22550,22550,22550,0
20240304,172400,3802833600,22550,22550,22550,22550,0
20240304,172300,3802833600,22550,22550,22550,22550,0
20240304,172200,3802833600,22550,22550,22550,22550,0
20240304,172100,3802833600,22550,22550,22550,22550,0
20240304,172000,3802833600,22550,22550,22550,22550,0
20240304,171900,3802833600,22550,22550,22550,22550,0
20240304,171800,3802833600,22550,22550,22550,22550,0
20240304,171700,3802833600,22550,22550,22550,22550,0
20240304,171600,3802833600,22550,22550,22550,22550,0
20240304,171500,3802833600,22550,22550,22550,22550,0
20240304,171400,3802833600,22550,22550,22550,22550,0
20240304,171300,3802833600,22550,22550,22550,22550,0
20240304,171200,3802833600,22550,22550,22550,22550,0
20240304,171100,3802833600,22550,22550,22550,22550,0
20240304,171000,3802833600,22550,22550,22550,22550,0
20240304,170900,3802833600,22550,22550,22550,22550,0
20240304,170800,3802833600,22550,22550,22550,22550,0
20240304,170700,3802833600,22550,22550,22550,22550,0
20240304,170600,3802833600,22550,22550,22550,22550,1838
20240304,170500,3802833600,22550,22550,22550,22550,0
20240304,170400,3802833600,22550,22550,22550,22550,0
20240304,170300,3802833600,22550,22550,22550,22550,0
20240304,170200,3802833600,22550,22550,22550,22550,0
20240304,170100,3802833600,22550,22550,22550,22550,0
20240304,170000,3802833600,22550,22550,22550,22550,0
20240304,165900,3802833600,22550,22550,22550,22550,0
20240304,165800,3802833600,22550,22550,22550,22550,0
20240304,165700,3802833600,22550,22550,22550,22550,0
20240304,165600,3802833600,22550,22550,22550,22550,0
20240304,165500,3802833600,22550,22550,22550,22550,0
20240304,165400,3802833600,22550,22550,22550,22550,0
20240304,165300,3802833600,22550,22550,22550,22550,0
20240304,165200,3802833600,22550,22550,22550,22550,0
20240304,165100,3802833600,22550,22550,22550,22550,0
20240304,165000,3802833600,22550,22550,22550,22550,0
20240304,164900,3802833600,22550,22550,22550,22550,0
20240304,164800,3802833600,22550,22550,22550,22550,0
20240304,164700,3802833600,22550,22550,22550,22550,0
20240304,164600,3802833600,22550,22550,22550,22550,0
20240304,164500,3802833600,22550,22550,22550,22550,0
20240304,164400,3802833600,22550,22550,22550,22550,0
20240304,164300,3802833600,22550,22550,22550,22550,0
20240304,164200,3802833600,22550,22550,22550,22550,0
20240304,164100,3802833600,22550,22550,22550,22550,0
20240304,164000,3802833600,22550,22550,22550,22550,0
20240304,163900,3802833600,22550,22550,22550,22550,0
20240304,163800,3802833600,22550,22550,22550,22550,0
20240304,163700,3802833600,22550,22550,22550,22550,0
20240304,163600,3802833600,22550,22550,22550,22550,1838
20240304,163500,3802833600,22550,22550,22550,22550,0
20240304,163400,3802833600,22550,22550,22550,22550,0
20240304,163300,3802833600,22550,22550,22550,22550,0
20240304,163200,3802833600,22550,22550,22550,22550,0
20240304,163100,3802833600,22550,22550,22550,22550,0
20240304,163000,3802833600,22550,22550,22550,22550,0
20240304,162900,3802833600,22550,22550,22550,22550,0
20240304,162800,3802833600,22550,22550,22550,22550,0
20240304,162700,3802833600,22550,22550,22550,22550,0
20240304,162600,3802833600,22550,22550,22550,22550,0
20240304,162500,3802833600,22550,22550,22550,22550,0
20240304,162400,3802833600,22550,22550,22550,22550,0
20240304,162300,3802833600,22550,22550,22550,22550,0
20240304,162200,3802833600,22550,22550,22550,22550,0
20240304,162100,3802833600,22550,22550,22550,22550,0
20240304,162000,3802833600,22550,22550,22550,22550,0
20240304,161900,3802833600,22550,22550,22550,22550,0
20240304,161800,3802833600,22550,22550,22550,22550,0
20240304,161700,3802833600,22550,22550,22550,22550,0
20240304,161600,3802833600,22550,22550,22550,22550,0
20240304,161500,3802833600,22550,22550,22550,22550,0
20240304,161400,3802833600,22550,22550,22550,22550,0
20240304,161300,3802833600,22550,22550,22550,22550,0
20240304,161200,3802833600,22550,22550,22550,22550,0
20240304,161100,3802833600,22550,22550,22550,22550,0
20240304,161000,3802833600,22550,22550,22550,22550,0
20240304,160900,3802833600,22550,22550,22550,22550,0
20240304,160800,3802833600,22550,22550,22550,22550,0
20240304,160700,3802833600,22550,22550,22550,22550,0
20240304,160600,3802833600,22550,22550,22550,22550,1838
20240304,160500,3802833600,22550,22550,22550,22550,0
20240304,160400,3802833600,22550,22550,22550,22550,0
20240304,160300,3802833600,22550,22550,22550,22550,0
20240304,160200,3802833600,22550,22550,22550,22550,0
20240304,160100,3802833600,22550,22550,22550,22550,0
20240304,160000,3802833600,22550,22550,22550,22550,0
20240304,155900,3802833600,22550,22550,22550,22550,0
20240304,155800,3802833600,22550,22550,22550,22550,0
20240304,155700,3802833600,22550,22550,22550,22550,0
20240304,155600,3802833600,22550,22550,22550,22550,0
20240304,155500,3802833600,22550,22550,22550,22550,0
20240304,155400,3802833600,22550,22550,22550,22550,0
20240304,155300,3802833600,22550,22550,22550,22550,0
20240304,155200,3802833600,22550,22550,22550,22550,0
20240304,155100,3802833600,22550,22550,22550,22550,0
20240304,155000,3802833600,22550,22550,22550,22550,0
20240304,154900,3802833600,22550,22550,22550,22550,0
20240304,154800,3802833600,22550,22550,22550,22550,0
20240304,154700,3802833600,22550,22550,22550,22550,0
20240304,154600,3802833600,22550,22550,22550,22550,0
20240304,154500,3802833600,22550,22550,22550,22550,0
20240304,154400,3802833600,22550,22550,22550,22550,0
20240304,154300,3802833600,22550,22550,22550,22550,0
20240304,154200,3802833600,22550,22550,22550,22550,0
20240304,154100,3802833600,22550,22550,22550,22550,0
20240304,154000,3802833600,22550,22550,22550,22550,0
20240304,153900,3802833600,22550,22550,22550,22550,0
20240304,153800,3802833600,22550,22550,22550,22550,0
20240304,153700,3802833600,22550,22550,22550,22550,0
20240304,153600,3802833600,22550,22550,22550,22550,1838
20240304,153500,3802833600,22550,22550,22550,22550,0
20240304,153400,3802833600,22550,22550,22550,22550,0
20240304,153300,3802833600,22550,22550,22550,22550,0
20240304,153200,3802833600,22550,22550,22550,22550,0
20240304,153100,3802833600,22550,22550,22550,22550,0
20240304,153000,3802833600,22550,22550,22550,22550,1838
20240304,152900,3761386700,22450,22450,22450,22450,0
20240304,152800,3761386700,22450,22450,22450,22450,0
20240304,152700,3761386700,22450,22450,22450,22450,0
20240304,152600,3761386700,22450,22450,22450,22450,0
20240304,152500,3761386700,22450,22450,22450,22450,0
20240304,152400,3761386700,22450,22450,22450,22450,0
20240304,152300,3761386700,22450,22450,22450,22450,0
20240304,152200,3761386700,22450,22450,22450,22450,0
20240304,152100,3761386700,22450,22450,22450,22450,0
20240304,152000,3761386700,22450,22450,22450,22450,0
20240304,151900,3761386700,22450,22500,22550,22450,731
20240304,151800,3744927750,22450,22500,22500,22400,1265
20240304,151700,3716516050,22500,22450,22500,22450,437
20240304,151600,3706686400,22450,22500,22500,22450,467
20240304,151500,3696196050,22500,22450,22500,22450,331
20240304,151400,3688749600,22500,22500,22500,22450,1028
20240304,151300,3665656650,22500,22500,22500,22450,595
20240304,151200,3652269650,22450,22450,22500,22400,643
20240304,151100,3637841850,22450,22500,22500,22450,380
20240304,151000,3629306950,22500,22500,22500,22450,399
20240304,150900,3620335700,22450,22500,22500,22450,357
20240304,150800,3612303250,22450,22500,22500,22450,683
20240304,150700,3596960450,22500,22500,22500,22450,254
20240304,150600,3591245500,22500,22500,22500,22450,179
20240304,150500,3587218050,22500,22500,22500,22500,260
20240304,150400,3581368050,22500,22500,22500,22450,624
20240304,150300,3567349100,22500,22500,22500,22500,268
20240304,150200,3561319100,22500,22500,22500,22450,406
20240304,150100,3552191400,22450,22550,22550,22450,1544
20240304,150000,3517457700,22550,22550,22550,22550,357
20240304,145900,3509407350,22550,22550,22550,22500,1242
20240304,145800,3481436250,22500,22500,22550,22500,369
20240304,145700,3473121650,22550,22550,22550,22550,470
20240304,145600,3462523150,22550,22500,22550,22500,291
20240304,145500,3455972350,22550,22550,22550,22550,545
20240304,145400,3443682600,22500,22550,22600,22500,745
20240304,145300,3426868500,22600,22600,22650,22550,3864
20240304,145200,3339692450,22600,22600,22650,22600,440
20240304,145100,3329748300,22600,22650,22650,22600,434
20240304,145000,3319938550,22650,22650,22650,22600,337
20240304,144900,3312305950,22600,22600,22650,22600,574
20240304,144800,3299327800,22650,22600,22650,22600,420
20240304,144700,3289834600,22600,22600,22650,22600,332
20240304,144600,3282323950,22600,22600,22650,22550,671
20240304,144500,3267152650,22650,22600,22650,22600,460
20240304,144400,3256749550,22600,22650,22650,22600,845
20240304,144300,3237625600,22650,22600,22650,22600,420
20240304,144200,3228123750,22600,22600,22650,22600,616
20240304,144100,3214197950,22600,22600,22600,22550,857
20240304,144000,3194830850,22600,22600,22600,22550,436
20240304,143900,3184979800,22550,22600,22600,22550,534
20240304,143800,3172914950,22600,22600,22600,22600,441
20240304,143700,3162948350,22600,22600,22600,22600,300
20240304,143600,3156168350,22600,22600,22600,22550,174
20240304,143500,3152236000,22550,22600,22600,22550,452
20240304,143400,3142021100,22600,22600,22600,22600,239
20240304,143300,3136619700,22600,22550,22600,22550,311
20240304,143200,3129596150,22550,22550,22600,22550,330
20240304,143100,3122148550,22550,22550,22600,22500,1139
20240304,143000,3096456000,22550,22550,22550,22500,340
20240304,142900,3088789450,22550,22550,22550,22550,1395
20240304,142800,3057332200,22500,22550,22550,22500,307
20240304,142700,3050409550,22550,22550,22550,22550,268
20240304,142600,3044366150,22550,22500,22550,22500,333
20240304,142500,3036857050,22550,22550,22550,22500,269
20240304,142400,3030793600,22550,22600,22600,22550,678
20240304,142300,3015503050,22600,22600,22600,22600,549
20240304,142200,3003095650,22600,22600,22600,22550,569
20240304,142100,2990246250,22550,22600,22600,22550,191
20240304,142000,2985929700,22600,22600,22600,22600,244
20240304,141900,2980415300,22600,22600,22600,22550,454
20240304,141800,2970154950,22600,22600,22600,22600,244
20240304,141700,2964640550,22600,22600,22650,22600,374
20240304,141600,2956180800,22600,22550,22650,22550,7333
20240304,141500,2790659250,22550,22550,22550,22500,1155
20240304,141400,2764615000,22550,22500,22550,22500,2106
20240304,141300,2717222300,22500,22500,22500,22500,567
20240304,141200,2704464800,22500,22500,22500,22500,503
20240304,141100,2693147300,22500,22500,22500,22450,506
20240304,141000,2681762550,22500,22500,22500,22500,226
20240304,140900,2676677550,22500,22500,22500,22450,140
20240304,140800,2673528350,22500,22500,22500,22500,394
20240304,140700,2664663350,22500,22450,22500,22450,275
20240304,140600,2658475900,22500,22500,22500,22500,250
20240304,140500,2652850900,22450,22500,22500,22450,248
20240304,140400,2647271000,22500,22500,22500,22450,501
20240304,140300,2636006650,22500,22450,22500,22450,402
20240304,140200,2626975000,22450,22450,22500,22450,1083
20240304,140100,2602659150,22500,22500,22500,22400,197
20240304,140000,2598235100,22450,22500,22500,22450,217
20240304,135900,2593356600,22450,22500,22500,22400,244
20240304,135800,2587878650,22500,22450,22500,22450,225
20240304,135700,2582827200,22450,22450,22500,22450,280
20240304,135600,2576540850,22450,22400,22450,22400,1049
20240304,135500,2553013400,22450,22450,22450,22450,19
20240304,135400,2552586850,22450,22450,22450,22450,89
20240304,135300,2550588800,22450,22400,22450,22350,247
20240304,135200,2545056000,22400,22400,22400,22350,413
20240304,135100,2535820750,22400,22400,22400,22400,355
20240304,135000,2527868750,22400,22350,22400,22350,135
20240304,134900,2524845300,22350,22400,22400,22350,440
20240304,134800,2514994300,22400,22350,22400,22350,57
20240304,134700,2513720300,22400,22400,22400,22350,581
20240304,134600,2500727200,22400,22350,22400,22350,34
20240304,134500,2499965750,22350,22400,22400,22350,508
20240304,134400,2488595000,22400,22400,22400,22400,97
20240304,134300,2486422200,22400,22400,22400,22400,17
20240304,134200,2486041400,22400,22400,22400,22400,82
20240304,134100,2484204600,22350,22400,22400,22350,605
20240304,134000,2470677600,22350,22400,22400,22350,791
20240304,133900,2452994200,22400,22400,22400,22400,26
20240304,133800,2452411800,22400,22400,22400,22400,7
20240304,133700,2452255000,22400,22400,22400,22400,168
20240304,133600,2448491800,22400,22350,22400,22350,122
20240304,133500,2445764000,22350,22400,22400,22350,436
20240304,133400,2436008850,22400,22350,22400,22350,169
20240304,133300,2432229050,22400,22350,22400,22350,1358
20240304,133200,2401872400,22400,22350,22400,22350,79
20240304,133100,2400103300,22350,22350,22400,22350,170
20240304,133000,2396295600,22400,22400,22400,22400,178
20240304,132900,2392308400,22400,22400,22400,22400,28
20240304,132800,2391681200,22400,22400,22400,22400,93
20240304,132700,2389598000,22400,22400,22400,22400,8
20240304,132600,2389418800,22350,22400,22400,22350,136
20240304,132500,2386373900,22350,22400,22400,22350,239
20240304,132400,2381026950,22350,22400,22400,22350,63
20240304,132300,2379618000,22400,22400,22400,22400,63
20240304,132200,2378206800,22400,22400,22400,22400,133
20240304,132100,2375227600,22400,22400,22400,22400,16
20240304,132000,2374869200,22400,22400,22400,22400,95
20240304,131900,2372741200,22400,22400,22400,22400,17
20240304,131800,2372360400,22400,22400,22400,22350,385
20240304,131700,2363745800,22400,22400,22400,22400,69
20240304,131600,2362200200,22400,22400,22450,22350,4727
20240304,131500,2256541600,22450,22450,22450,22450,8
20240304,131400,2256362000,22450,22450,22450,22400,117
20240304,131300,2253735400,22450,22400,22450,22400,215
20240304,131200,2248915250,22400,22400,22400,22400,211
20240304,131100,2244188850,22450,22450,22450,22400,205
20240304,131000,2239587100,22450,22450,22450,22400,105
20240304,130900,2237233000,22450,22450,22450,22450,0
20240304,130800,2237233000,22450,22450,22450,22450,44
20240304,130700,2236245200,22450,22450,22450,22450,971
20240304,130600,2214446250,22450,22450,22450,22450,108
20240304,130500,2212021650,22450,22450,22450,22450,2
20240304,130400,2211976750,22450,22450,22450,22450,16
20240304,130300,2211617550,22450,22450,22450,22450,650
20240304,130200,2197025050,22450,22400,22450,22400,28
20240304,130100,2196396700,22400,22400,22400,22400,77
20240304,130000,2194671900,22350,22400,22400,22350,77
20240304,125900,2192950450,22400,22400,22450,22400,185
20240304,125800,2188803750,22400,22450,22450,22400,71
20240304,125700,2187211750,22400,22400,22400,22400,119
20240304,125600,2184546150,22450,22450,22450,22450,93
20240304,125500,2182458300,22450,22450,22450,22450,79
20240304,125400,2180684750,22450,22450,22450,22450,54
20240304,125300,2179472450,22400,22400,22400,22400,39
20240304,125200,2178598850,22400,22400,22400,22400,16
20240304,125100,2178240450,22400,22400,22400,22400,390
20240304,125000,2169504450,22400,22400,22400,22400,9
20240304,124900,2169302850,22400,22400,22400,22400,51
20240304,124800,2168160450,22400,22400,22400,22400,127
20240304,124700,2165315650,22350,22400,22400,22350,104
20240304,124600,2162986300,22350,22350,22350,22350,835
20240304,124500,2144324050,22350,22400,22400,22350,34
20240304,124400,2143563600,22400,22400,22400,22400,170
20240304,124300,2139755600,22400,22350,22400,22350,40
20240304,124200,2138861250,22400,22400,22400,22400,67
20240304,124100,2137360450,22400,22350,22400,22350,26
20240304,124000,2136778100,22400,22400,22400,22400,121
20240304,123900,2134067700,22400,22400,22400,22400,61
20240304,123800,2132701300,22400,22400,22400,22350,1954
20240304,123700,2089028750,22400,22450,22500,22400,883
20240304,123600,2069244150,22450,22450,22450,22450,106
20240304,123500,2066864450,22500,22450,22500,22450,17
20240304,123400,2066482350,22450,22500,22500,22450,79
20240304,123300,2064708400,22500,22500,22500,22500,19
20240304,123200,2064280900,22450,22450,22450,22450,339
20240304,123100,2056670350,22450,22450,22450,22450,0
20240304,123000,2056670350,22450,22450,22450,22450,59
20240304,122900,2055345800,22450,22450,22450,22450,114
20240304,122800,2052786500,22450,22450,22450,22450,14
20240304,122700,2052472200,22450,22450,22450,22450,81
20240304,122600,2050653750,22450,22400,22450,22350,168
20240304,122500,2046890400,22450,22400,22450,22400,148
20240304,122400,2043568050,22450,22450,22450,22450,18
20240304,122300,2043163950,22450,22450,22450,22450,517
20240304,122200,2031557300,22450,22450,22450,22450,105
20240304,122100,2029200050,22450,22400,22450,22400,110
20240304,122000,2026730800,22450,22450,22450,22400,99
20240304,121900,2024510500,22450,22450,22500,22450,81
20240304,121800,2022691750,22450,22400,22450,22400,116
20240304,121700,2020088550,22450,22500,22500,22450,244
20240304,121600,2014610300,22500,22500,22500,22500,11
20240304,121500,2014362800,22450,22450,22450,22450,91
20240304,121400,2012319850,22450,22400,22450,22400,11
20240304,121300,2012073000,22450,22500,22500,22450,202
20240304,121200,2007537650,22500,22450,22500,22400,11
20240304,121100,2007290600,22450,22450,22450,22450,191
20240304,121000,2003002650,22450,22450,22450,22450,44
20240304,120900,2002014850,22450,22450,22450,22450,1038
20240304,120800,1978711750,22450,22450,22450,22450,113
20240304,120700,1976174900,22450,22450,22450,22450,10
20240304,120600,1975950400,22400,22450,22450,22400,204
20240304,120500,1971375600,22450,22450,22450,22450,56
20240304,120400,1970118400,22450,22400,22450,22400,22
20240304,120300,1969625300,22350,22400,22400,22350,329
20240304,120200,1962258750,22400,22400,22400,22400,105
20240304,120100,1959906750,22400,22400,22400,22400,70
20240304,120000,1958338750,22400,22400,22400,22400,24
20240304,115900,1957801150,22400,22350,22400,22350,54
20240304,115800,1956593850,22350,22400,22400,22350,244
20240304,115700,1951131250,22400,22400,22400,22350,65
20240304,115600,1949677000,22400,22400,22400,22400,156
20240304,115500,1946182600,22400,22400,22400,22400,1
20240304,115400,1946160200,22400,22400,22400,22400,126
20240304,115300,1943337800,22400,22350,22400,22350,641
20240304,115200,1928980750,22350,22400,22400,22350,140
20240304,115100,1925851350,22350,22300,22350,22300,389
20240304,115000,1917159350,22350,22350,22350,22350,195
20240304,114900,1912801100,22350,22450,22450,22350,7669
20240304,114800,1741380300,22450,22450,22450,22450,18
20240304,114700,1740976200,22400,22450,22450,22400,328
20240304,114600,1733623600,22400,22450,22450,22400,247
20240304,114500,1728086450,22450,22450,22450,22450,55
20240304,114400,1726851700,22450,22450,22450,22450,91
20240304,114300,1724808750,22400,22450,22450,22400,323
20240304,114200,1717568150,22450,22450,22450,22450,39
20240304,114100,1716692600,22450,22450,22450,22450,38
20240304,114000,1715839500,22450,22450,22450,22450,11
20240304,113900,1715592550,22450,22450,22450,22400,290
20240304,113800,1709086300,22400,22450,22450,22400,180
20240304,113700,1705054250,22400,22450,22450,22400,65
20240304,113600,1703595400,22400,22450,22450,22400,61
20240304,113500,1702228450,22450,22450,22450,22350,96
20240304,113400,1700074250,22400,22450,22450,22400,87
20240304,113300,1698122000,22450,22450,22450,22450,8
20240304,113200,1697942400,22450,22450,22450,22350,241
20240304,113100,1692542550,22450,22450,22450,22400,177
20240304,113000,1688570900,22450,22400,22450,22400,239
20240304,112900,1683215850,22400,22450,22450,22400,95
20240304,112800,1681087250,22450,22450,22450,22450,83
20240304,112700,1679223900,22400,22450,22450,22350,349
20240304,112600,1671408850,22450,22450,22450,22450,1
20240304,112500,1671386400,22400,22450,22450,22400,12
20240304,112400,1671117100,22450,22450,22450,22450,214
20240304,112300,1666312800,22400,22400,22400,22350,3137
20240304,112200,1596194000,22450,22400,22450,22400,801
20240304,112100,1578251550,22500,22500,22500,22400,269
20240304,112000,1572223750,22400,22400,22500,22400,1825
20240304,111900,1531310200,22450,22500,22500,22450,329
20240304,111800,1523924050,22500,22500,22500,22450,21
20240304,111700,1523451600,22400,22450,22500,22400,1087
20240304,111600,1499093200,22450,22500,22500,22450,303
20240304,111500,1492276800,22450,22450,22450,22450,1118
20240304,111400,1467177700,22450,22450,22450,22450,112
20240304,111300,1464663300,22450,22450,22450,22450,22
20240304,111200,1464169400,22450,22450,22450,22400,337
20240304,111100,1456603800,22400,22450,22450,22400,1059
20240304,111000,1432849650,22500,22550,22550,22500,393
20240304,110900,1424002100,22550,22500,22550,22500,12
20240304,110800,1423731600,22550,22550,22550,22500,171
20240304,110700,1419875850,22550,22550,22600,22500,652
20240304,110600,1405164150,22600,22600,22600,22550,41
20240304,110500,1404237650,22600,22600,22600,22600,183
20240304,110400,1400101850,22600,22600,22600,22550,685
20240304,110300,1384627150,22600,22600,22600,22550,453
20240304,110200,1374407200,22600,22550,22600,22550,2148
20240304,110100,1325956150,22550,22500,22550,22450,703
20240304,110000,1310128600,22500,22500,22500,22500,90
20240304,105900,1308103600,22450,22500,22500,22450,922
20240304,105800,1287359300,22500,22500,22500,22500,38
20240304,105700,1286504300,22450,22450,22500,22450,286
20240304,105600,1280078550,22450,22500,22550,22450,295
20240304,105500,1273448900,22550,22500,22550,22500,133
20240304,105400,1270449850,22550,22550,22550,22550,1
20240304,105300,1270427300,22500,22500,22500,22500,272
20240304,105200,1264307300,22500,22500,22550,22500,712
20240304,105100,1248280200,22500,22500,22500,22450,381
20240304,105000,1239708100,22500,22500,22500,22500,1
20240304,104900,1239685600,22500,22400,22550,22350,5431
20240304,104800,1117777650,22400,22350,22400,22350,472
20240304,104700,1107210050,22400,22400,22400,22400,85
20240304,104600,1105306050,22350,22350,22400,22350,185
20240304,104500,1101163850,22400,22400,22400,22400,69
20240304,104400,1099618250,22350,22450,22450,22350,327
20240304,104300,1092293150,22450,22400,22450,22400,47
20240304,104200,1091238350,22400,22450,22450,22400,114
20240304,104100,1088679100,22450,22450,22450,22450,105
20240304,104000,1086321850,22450,22450,22450,22450,16
20240304,103900,1085962650,22450,22450,22450,22450,35
20240304,103800,1085176900,22450,22450,22450,22400,1132
20240304,103700,1059815550,22450,22450,22450,22450,33
20240304,103600,1059074700,22450,22450,22450,22400,388
20240304,103500,1050376700,22450,22400,22450,22400,2536
20240304,103400,993567050,22350,22350,22350,22350,729
20240304,103300,977273900,22350,22300,22350,22300,88
20240304,103200,975309400,22350,22350,22350,22350,9
20240304,103100,975108250,22350,22350,22350,22300,348
20240304,103000,967341000,22350,22350,22350,22350,159
20240304,102900,963787350,22350,22350,22350,22350,35
20240304,102800,963005100,22350,22350,22350,22350,17
20240304,102700,962625150,22350,22350,22350,22350,93
20240304,102600,960546600,22350,22300,22350,22300,160
20240304,102500,956970850,22300,22350,22350,22300,161
20240304,102400,953377650,22350,22300,22350,22300,236
20240304,102300,948113050,22350,22350,22350,22350,130
20240304,102200,945207550,22350,22350,22350,22300,76
20240304,102100,943509000,22250,22350,22350,22250,157
20240304,102000,940009700,22300,22350,22350,22300,7
20240304,101900,939853400,22300,22300,22300,22300,454
20240304,101800,929729200,22250,22250,22250,22250,0
20240304,101700,929729200,22250,22300,22300,22250,134
20240304,101600,926743200,22300,22300,22300,22300,18
20240304,101500,926341800,22300,22300,22300,22300,134
20240304,101400,923353600,22300,22250,22300,22250,128
20240304,101300,920503650,22300,22350,22350,22300,28
20240304,101200,919878300,22300,22300,22350,22250,160
20240304,101100,916311150,22300,22300,22350,22300,113
20240304,101000,913790850,22300,22300,22300,22250,248
20240304,100900,908268050,22350,22300,22400,22200,2150
20240304,100800,860479100,22400,22350,22400,22350,410
20240304,100700,851298650,22350,22250,22350,22250,135
20240304,100600,848282300,22250,22250,22300,22250,113
20240304,100500,845765350,22300,22250,22300,22250,44
20240304,100400,844784300,22250,22200,22250,22200,261
20240304,100300,838977300,22250,22250,22250,22200,237
20240304,100200,833708850,22250,22300,22300,22250,468
20240304,100100,823290950,22300,22300,22300,22300,24
20240304,100000,822755750,22300,22300,22300,22200,306
20240304,095900,815946250,22250,22300,22300,22250,19
20240304,095800,815523100,22300,22250,22300,22250,17
20240304,095700,815144050,22300,22300,22300,22250,854
20240304,095600,796138100,22300,22300,22300,22300,120
20240304,095500,793462100,22250,22350,22350,22250,1897
20240304,095400,751144700,22350,22400,22400,22350,498
20240304,095300,740003300,22450,22450,22450,22450,79
20240304,095200,738229750,22500,22450,22500,22450,114
20240304,095100,735670050,22400,22450,22500,22400,230
20240304,095000,730517100,22450,22400,22450,22400,88
20240304,094900,728541650,22450,22350,22500,22350,283
20240304,094800,722207950,22350,22450,22450,22350,361
20240304,094700,714116700,22500,22450,22500,22450,42
20240304,094600,713173600,22450,22450,22450,22450,6
20240304,094500,713038900,22450,22450,22450,22450,178
20240304,094400,709042800,22400,22450,22450,22400,405
20240304,094300,699959250,22450,22450,22500,22400,347
20240304,094200,692168800,22500,22450,22500,22450,168
20240304,094100,688391300,22450,22500,22500,22450,372
20240304,094000,680032200,22450,22500,22500,22450,53
20240304,093900,678842150,22450,22500,22500,22450,1043
20240304,093800,655374850,22450,22500,22500,22450,300
20240304,093700,648636250,22500,22450,22500,22450,350
20240304,093600,640773100,22500,22500,22500,22450,104
20240304,093500,638434450,22450,22450,22450,22400,248
20240304,093400,632870000,22450,22450,22450,22400,96
20240304,093300,630715200,22450,22350,22450,22350,142
20240304,093200,627531300,22400,22300,22400,22300,1361
20240304,093100,597114950,22400,22400,22400,22350,253
20240304,093000,591452750,22350,22400,22400,22350,157
20240304,092900,587939900,22350,22450,22450,22350,502
20240304,092800,576715350,22400,22350,22400,22350,184
20240304,092700,572598750,22350,22500,22500,22350,59
20240304,092600,571276150,22450,22500,22550,22400,2032
20240304,092500,525622950,22500,22350,22500,22300,4605
20240304,092400,422376750,22350,22300,22350,22300,1011
20240304,092300,399781300,22300,22300,22350,22250,2477
20240304,092200,344544450,22200,22200,22250,22200,1504
20240304,092100,311080700,22250,22200,22250,22200,123
20240304,092000,308344450,22200,22200,22250,22200,271
20240304,091900,302327450,22250,22250,22250,22200,78
20240304,091800,300592050,22200,22250,22250,22200,308
20240304,091700,293745800,22250,22250,22250,22250,23
20240304,091600,293234050,22300,22200,22300,22200,597
20240304,091500,279970700,22250,22250,22250,22250,131
20240304,091400,277055950,22250,22250,22250,22200,538
20240304,091300,265090700,22250,22200,22300,22200,817
20240304,091200,246901100,22300,22200,22300,22150,3508
20240304,091100,168852950,22250,22200,22250,22100,546
20240304,091000,156765200,22100,22100,22250,22100,2235
20240304,090900,107125700,22100,22100,22100,22050,599
20240304,090800,93888450,22100,21900,22100,21850,624
20240304,090700,80162300,22000,21900,22000,21850,976
20240304,090600,58776600,21900,21850,21900,21850,170
20240304,090500,55054200,21850,21850,21900,21850,92
20240304,090400,53043000,21850,21850,21850,21850,336
20240304,090300,45701400,21900,21850,21900,21850,258
20240304,090200,40060600,21850,21750,21850,21750,320
20240304,090100,33088000,21850,21800,21850,21750,93
20240304,090000,31058500,21800,21750,21800,21750,1411