KissMeData/051500/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,193100,319705750,24000,24000,24000,24000,627
20240311,193000,319705750,24000,24000,24000,24000,0
20240311,192900,319705750,24000,24000,24000,24000,0
20240311,192800,319705750,24000,24000,24000,24000,0
20240311,192700,319705750,24000,24000,24000,24000,0
20240311,192600,319705750,24000,24000,24000,24000,0
20240311,192500,319705750,24000,24000,24000,24000,0
20240311,192400,319705750,24000,24000,24000,24000,0
20240311,192300,319705750,24000,24000,24000,24000,0
20240311,192200,319705750,24000,24000,24000,24000,0
20240311,192100,319705750,24000,24000,24000,24000,0
20240311,192000,319705750,24000,24000,24000,24000,0
20240311,191900,319705750,24000,24000,24000,24000,0
20240311,191800,319705750,24000,24000,24000,24000,0
20240311,191700,319705750,24000,24000,24000,24000,0
20240311,191600,319705750,24000,24000,24000,24000,0
20240311,191500,319705750,24000,24000,24000,24000,0
20240311,191400,319705750,24000,24000,24000,24000,0
20240311,191300,319705750,24000,24000,24000,24000,0
20240311,191200,319705750,24000,24000,24000,24000,0
20240311,191100,319705750,24000,24000,24000,24000,0
20240311,191000,319705750,24000,24000,24000,24000,0
20240311,190900,319705750,24000,24000,24000,24000,0
20240311,190800,319705750,24000,24000,24000,24000,0
20240311,190700,319705750,24000,24000,24000,24000,0
20240311,190600,319705750,24000,24000,24000,24000,0
20240311,190500,319705750,24000,24000,24000,24000,0
20240311,190400,319705750,24000,24000,24000,24000,0
20240311,190300,319705750,24000,24000,24000,24000,0
20240311,190200,319705750,24000,24000,24000,24000,0
20240311,190100,319705750,24000,24000,24000,24000,627
20240311,190000,319705750,24000,24000,24000,24000,0
20240311,185900,319705750,24000,24000,24000,24000,0
20240311,185800,319705750,24000,24000,24000,24000,0
20240311,185700,319705750,24000,24000,24000,24000,0
20240311,185600,319705750,24000,24000,24000,24000,0
20240311,185500,319705750,24000,24000,24000,24000,0
20240311,185400,319705750,24000,24000,24000,24000,0
20240311,185300,319705750,24000,24000,24000,24000,0
20240311,185200,319705750,24000,24000,24000,24000,0
20240311,185100,319705750,24000,24000,24000,24000,0
20240311,185000,319705750,24000,24000,24000,24000,0
20240311,184900,319705750,24000,24000,24000,24000,0
20240311,184800,319705750,24000,24000,24000,24000,0
20240311,184700,319705750,24000,24000,24000,24000,0
20240311,184600,319705750,24000,24000,24000,24000,0
20240311,184500,319705750,24000,24000,24000,24000,0
20240311,184400,319705750,24000,24000,24000,24000,0
20240311,184300,319705750,24000,24000,24000,24000,0
20240311,184200,319705750,24000,24000,24000,24000,0
20240311,184100,319705750,24000,24000,24000,24000,0
20240311,184000,319705750,24000,24000,24000,24000,0
20240311,183900,319705750,24000,24000,24000,24000,0
20240311,183800,319705750,24000,24000,24000,24000,0
20240311,183700,319705750,24000,24000,24000,24000,0
20240311,183600,319705750,24000,24000,24000,24000,0
20240311,183500,319705750,24000,24000,24000,24000,0
20240311,183400,319705750,24000,24000,24000,24000,0
20240311,183300,319705750,24000,24000,24000,24000,0
20240311,183200,319705750,24000,24000,24000,24000,0
20240311,183100,319705750,24000,24000,24000,24000,627
20240311,183000,319705750,24000,24000,24000,24000,0
20240311,182900,319705750,24000,24000,24000,24000,0
20240311,182800,319705750,24000,24000,24000,24000,0
20240311,182700,319705750,24000,24000,24000,24000,0
20240311,182600,319705750,24000,24000,24000,24000,0
20240311,182500,319705750,24000,24000,24000,24000,0
20240311,182400,319705750,24000,24000,24000,24000,0
20240311,182300,319705750,24000,24000,24000,24000,0
20240311,182200,319705750,24000,24000,24000,24000,0
20240311,182100,319705750,24000,24000,24000,24000,0
20240311,182000,319705750,24000,24000,24000,24000,0
20240311,181900,319705750,24000,24000,24000,24000,0
20240311,181800,319705750,24000,24000,24000,24000,0
20240311,181700,319705750,24000,24000,24000,24000,0
20240311,181600,319705750,24000,24000,24000,24000,0
20240311,181500,319705750,24000,24000,24000,24000,0
20240311,181400,319705750,24000,24000,24000,24000,0
20240311,181300,319705750,24000,24000,24000,24000,0
20240311,181200,319705750,24000,24000,24000,24000,0
20240311,181100,319705750,24000,24000,24000,24000,0
20240311,181000,319705750,24000,24000,24000,24000,0
20240311,180900,319705750,24000,24000,24000,24000,0
20240311,180800,319705750,24000,24000,24000,24000,0
20240311,180700,319705750,24000,24000,24000,24000,0
20240311,180600,319705750,24000,24000,24000,24000,0
20240311,180500,319705750,24000,24000,24000,24000,0
20240311,180400,319705750,24000,24000,24000,24000,0
20240311,180300,319705750,24000,24000,24000,24000,0
20240311,180200,319705750,24000,24000,24000,24000,0
20240311,180100,319705750,24000,24000,24000,24000,627
20240311,180000,319705750,24000,24000,24000,24000,0
20240311,175900,319705750,24000,24000,24000,24000,0
20240311,175800,319705750,24000,24000,24000,24000,0
20240311,175700,319705750,24000,24000,24000,24000,0
20240311,175600,319705750,24000,24000,24000,24000,0
20240311,175500,319705750,24000,24000,24000,24000,0
20240311,175400,319705750,24000,24000,24000,24000,0
20240311,175300,319705750,24000,24000,24000,24000,0
20240311,175200,319705750,24000,24000,24000,24000,0
20240311,175100,319705750,24000,24000,24000,24000,0
20240311,175000,319705750,24000,24000,24000,24000,0
20240311,174900,319705750,24000,24000,24000,24000,0
20240311,174800,319705750,24000,24000,24000,24000,0
20240311,174700,319705750,24000,24000,24000,24000,0
20240311,174600,319705750,24000,24000,24000,24000,0
20240311,174500,319705750,24000,24000,24000,24000,0
20240311,174400,319705750,24000,24000,24000,24000,0
20240311,174300,319705750,24000,24000,24000,24000,0
20240311,174200,319705750,24000,24000,24000,24000,0
20240311,174100,319705750,24000,24000,24000,24000,0
20240311,174000,319705750,24000,24000,24000,24000,0
20240311,173900,319705750,24000,24000,24000,24000,0
20240311,173800,319705750,24000,24000,24000,24000,0
20240311,173700,319705750,24000,24000,24000,24000,0
20240311,173600,319705750,24000,24000,24000,24000,0
20240311,173500,319705750,24000,24000,24000,24000,0
20240311,173400,319705750,24000,24000,24000,24000,0
20240311,173300,319705750,24000,24000,24000,24000,0
20240311,173200,319705750,24000,24000,24000,24000,0
20240311,173100,319705750,24000,24000,24000,24000,627
20240311,173000,319705750,24000,24000,24000,24000,0
20240311,172900,319705750,24000,24000,24000,24000,0
20240311,172800,319705750,24000,24000,24000,24000,0
20240311,172700,319705750,24000,24000,24000,24000,0
20240311,172600,319705750,24000,24000,24000,24000,0
20240311,172500,319705750,24000,24000,24000,24000,0
20240311,172400,319705750,24000,24000,24000,24000,0
20240311,172300,319705750,24000,24000,24000,24000,0
20240311,172200,319705750,24000,24000,24000,24000,0
20240311,172100,319705750,24000,24000,24000,24000,0
20240311,172000,319705750,24000,24000,24000,24000,0
20240311,171900,319705750,24000,24000,24000,24000,0
20240311,171800,319705750,24000,24000,24000,24000,0
20240311,171700,319705750,24000,24000,24000,24000,0
20240311,171600,319705750,24000,24000,24000,24000,0
20240311,171500,319705750,24000,24000,24000,24000,0
20240311,171400,319705750,24000,24000,24000,24000,0
20240311,171300,319705750,24000,24000,24000,24000,0
20240311,171200,319705750,24000,24000,24000,24000,0
20240311,171100,319705750,24000,24000,24000,24000,0
20240311,171000,319705750,24000,24000,24000,24000,0
20240311,170900,319705750,24000,24000,24000,24000,0
20240311,170800,319705750,24000,24000,24000,24000,0
20240311,170700,319705750,24000,24000,24000,24000,0
20240311,170600,319705750,24000,24000,24000,24000,0
20240311,170500,319705750,24000,24000,24000,24000,0
20240311,170400,319705750,24000,24000,24000,24000,0
20240311,170300,319705750,24000,24000,24000,24000,0
20240311,170200,319705750,24000,24000,24000,24000,0
20240311,170100,319705750,24000,24000,24000,24000,627
20240311,170000,319705750,24000,24000,24000,24000,0
20240311,165900,319705750,24000,24000,24000,24000,0
20240311,165800,319705750,24000,24000,24000,24000,0
20240311,165700,319705750,24000,24000,24000,24000,0
20240311,165600,319705750,24000,24000,24000,24000,0
20240311,165500,319705750,24000,24000,24000,24000,0
20240311,165400,319705750,24000,24000,24000,24000,0
20240311,165300,319705750,24000,24000,24000,24000,0
20240311,165200,319705750,24000,24000,24000,24000,0
20240311,165100,319705750,24000,24000,24000,24000,0
20240311,165000,319705750,24000,24000,24000,24000,0
20240311,164900,319705750,24000,24000,24000,24000,0
20240311,164800,319705750,24000,24000,24000,24000,0
20240311,164700,319705750,24000,24000,24000,24000,0
20240311,164600,319705750,24000,24000,24000,24000,0
20240311,164500,319705750,24000,24000,24000,24000,0
20240311,164400,319705750,24000,24000,24000,24000,0
20240311,164300,319705750,24000,24000,24000,24000,0
20240311,164200,319705750,24000,24000,24000,24000,0
20240311,164100,319705750,24000,24000,24000,24000,0
20240311,164000,319705750,24000,24000,24000,24000,0
20240311,163900,319705750,24000,24000,24000,24000,0
20240311,163800,319705750,24000,24000,24000,24000,0
20240311,163700,319705750,24000,24000,24000,24000,0
20240311,163600,319705750,24000,24000,24000,24000,0
20240311,163500,319705750,24000,24000,24000,24000,0
20240311,163400,319705750,24000,24000,24000,24000,0
20240311,163300,319705750,24000,24000,24000,24000,0
20240311,163200,319705750,24000,24000,24000,24000,0
20240311,163100,319705750,24000,24000,24000,24000,627
20240311,163000,319705750,24000,24000,24000,24000,0
20240311,162900,319705750,24000,24000,24000,24000,0
20240311,162800,319705750,24000,24000,24000,24000,0
20240311,162700,319705750,24000,24000,24000,24000,0
20240311,162600,319705750,24000,24000,24000,24000,0
20240311,162500,319705750,24000,24000,24000,24000,0
20240311,162400,319705750,24000,24000,24000,24000,0
20240311,162300,319705750,24000,24000,24000,24000,0
20240311,162200,319705750,24000,24000,24000,24000,0
20240311,162100,319705750,24000,24000,24000,24000,0
20240311,162000,319705750,24000,24000,24000,24000,0
20240311,161900,319705750,24000,24000,24000,24000,0
20240311,161800,319705750,24000,24000,24000,24000,0
20240311,161700,319705750,24000,24000,24000,24000,0
20240311,161600,319705750,24000,24000,24000,24000,0
20240311,161500,319705750,24000,24000,24000,24000,0
20240311,161400,319705750,24000,24000,24000,24000,0
20240311,161300,319705750,24000,24000,24000,24000,0
20240311,161200,319705750,24000,24000,24000,24000,0
20240311,161100,319705750,24000,24000,24000,24000,0
20240311,161000,319705750,24000,24000,24000,24000,0
20240311,160900,319705750,24000,24000,24000,24000,0
20240311,160800,319705750,24000,24000,24000,24000,0
20240311,160700,319705750,24000,24000,24000,24000,0
20240311,160600,319705750,24000,24000,24000,24000,0
20240311,160500,319705750,24000,24000,24000,24000,0
20240311,160400,319705750,24000,24000,24000,24000,0
20240311,160300,319705750,24000,24000,24000,24000,0
20240311,160200,319705750,24000,24000,24000,24000,0
20240311,160100,319705750,24000,24000,24000,24000,627
20240311,160000,319705750,24000,24000,24000,24000,0
20240311,155900,319705750,24000,24000,24000,24000,0
20240311,155800,319705750,24000,24000,24000,24000,0
20240311,155700,319705750,24000,24000,24000,24000,0
20240311,155600,319705750,24000,24000,24000,24000,0
20240311,155500,319705750,24000,24000,24000,24000,0
20240311,155400,319705750,24000,24000,24000,24000,0
20240311,155300,319705750,24000,24000,24000,24000,0
20240311,155200,319705750,24000,24000,24000,24000,0
20240311,155100,319705750,24000,24000,24000,24000,0
20240311,155000,319705750,24000,24000,24000,24000,0
20240311,154900,319705750,24000,24000,24000,24000,0
20240311,154800,319705750,24000,24000,24000,24000,0
20240311,154700,319705750,24000,24000,24000,24000,0
20240311,154600,319705750,24000,24000,24000,24000,0
20240311,154500,319705750,24000,24000,24000,24000,0
20240311,154400,319705750,24000,24000,24000,24000,0
20240311,154300,319705750,24000,24000,24000,24000,0
20240311,154200,319705750,24000,24000,24000,24000,0
20240311,154100,319705750,24000,24000,24000,24000,0
20240311,154000,319705750,24000,24000,24000,24000,0
20240311,153900,319705750,24000,24000,24000,24000,0
20240311,153800,319705750,24000,24000,24000,24000,0
20240311,153700,319705750,24000,24000,24000,24000,0
20240311,153600,319705750,24000,24000,24000,24000,0
20240311,153500,319705750,24000,24000,24000,24000,0
20240311,153400,319705750,24000,24000,24000,24000,0
20240311,153300,319705750,24000,24000,24000,24000,0
20240311,153200,319705750,24000,24000,24000,24000,0
20240311,153100,319705750,24000,24000,24000,24000,627
20240311,153000,319705750,24000,24000,24000,24000,627
20240311,152900,304657750,23900,23900,23900,23900,0
20240311,152800,304657750,23900,23900,23900,23900,0
20240311,152700,304657750,23900,23900,23900,23900,0
20240311,152600,304657750,23900,23900,23900,23900,0
20240311,152500,304657750,23900,23900,23900,23900,0
20240311,152400,304657750,23900,23900,23900,23900,0
20240311,152300,304657750,23900,23900,23900,23900,0
20240311,152200,304657750,23900,23900,23900,23900,0
20240311,152100,304657750,23900,23900,23900,23900,0
20240311,152000,304657750,23900,23900,23900,23900,0
20240311,151900,304657750,23900,23950,24000,23850,754
20240311,151800,286669450,23900,23950,23950,23900,41
20240311,151700,285687850,24000,23950,24000,23950,4
20240311,151600,285591950,24000,24000,24000,24000,0
20240311,151500,285591950,24000,24000,24000,24000,0
20240311,151400,285591950,24000,24000,24000,24000,3
20240311,151300,285519950,24000,24000,24000,24000,1
20240311,151200,285495950,23900,23900,23900,23900,1
20240311,151100,285472050,24000,24000,24000,24000,4
20240311,151000,285376050,24000,24000,24000,24000,0
20240311,150900,285376050,24000,24000,24000,24000,0
20240311,150800,285376050,24000,24000,24000,24000,1
20240311,150700,285352050,23950,23950,23950,23950,83
20240311,150600,283364200,24000,24000,24000,24000,0
20240311,150500,283364200,24000,24000,24000,24000,100
20240311,150400,280964200,24000,24000,24000,24000,100
20240311,150300,278564200,23950,23950,23950,23950,16
20240311,150200,278181000,23950,23950,23950,23950,43
20240311,150100,277151150,24000,24000,24000,24000,0
20240311,150000,277151150,24000,23900,24000,23900,5
20240311,145900,277031450,24000,23900,24000,23900,11
20240311,145800,276768300,24000,23950,24000,23950,53
20240311,145700,275497650,23900,23950,23950,23900,3
20240311,145600,275425850,23900,23900,23900,23900,22
20240311,145500,274900050,23950,23900,23950,23900,6
20240311,145400,274756500,23950,23950,23950,23950,4
20240311,145300,274660700,23900,23900,23900,23900,2
20240311,145200,274612900,23950,23950,23950,23950,101
20240311,145100,272193950,23950,23950,23950,23950,1
20240311,145000,272170000,23900,23950,23950,23900,4
20240311,144900,272074250,23900,23950,23950,23900,5
20240311,144800,271954700,23900,23950,23950,23900,3
20240311,144700,271882950,23950,23950,23950,23950,11
20240311,144600,271619500,24000,23950,24000,23950,31
20240311,144500,270876050,23950,23900,23950,23900,104
20240311,144400,268390400,23950,23850,23950,23850,20
20240311,144300,267913100,23950,23950,23950,23950,0
20240311,144200,267913100,23950,23850,23950,23850,23
20240311,144100,267364450,23850,23850,23850,23850,0
20240311,144000,267364450,23850,23950,24000,23850,4
20240311,143900,267268800,24000,24000,24000,24000,1
20240311,143800,267244800,23950,23950,23950,23950,0
20240311,143700,267244800,23950,23950,23950,23950,2
20240311,143600,267196900,24000,24000,24000,24000,1
20240311,143500,267172900,23950,23950,23950,23950,1
20240311,143400,267148950,23950,23950,23950,23950,0
20240311,143300,267148950,23950,23950,23950,23950,11
20240311,143200,266885500,23850,23950,24000,23850,14
20240311,143100,266551300,23850,23850,23850,23850,0
20240311,143000,266551300,23850,23850,23850,23850,0
20240311,142900,266551300,23850,23900,24000,23850,226
20240311,142800,261159450,23900,23900,23900,23900,0
20240311,142700,261159450,23900,23950,23950,23900,2400
20240311,142600,203755650,24000,24000,24000,24000,8
20240311,142500,203563650,24000,24000,24000,24000,6
20240311,142400,203419650,24000,24000,24000,24000,1
20240311,142300,203395650,24000,24000,24000,24000,0
20240311,142200,203395650,24000,24000,24000,24000,4
20240311,142100,203299650,24000,24000,24000,24000,1
20240311,142000,203275650,24000,24000,24000,24000,0
20240311,141900,203275650,24000,24000,24000,24000,2
20240311,141800,203227650,24050,24050,24050,24050,1
20240311,141700,203203600,24000,24050,24050,24000,404
20240311,141600,193507450,24050,24050,24050,24050,0
20240311,141500,193507450,24050,24050,24050,24000,5
20240311,141400,193387300,24050,24050,24050,24050,4
20240311,141300,193291100,24000,24050,24050,24000,15
20240311,141200,192930950,24000,24050,24050,24000,4
20240311,141100,192834800,24050,24050,24050,24050,0
20240311,141000,192834800,24050,24000,24050,24000,3
20240311,140900,192762700,24050,24050,24050,24050,3
20240311,140800,192690550,24050,24000,24050,24000,3
20240311,140700,192618500,24000,24000,24000,24000,0
20240311,140600,192618500,24000,24000,24000,24000,1
20240311,140500,192594500,24050,24050,24050,24050,2
20240311,140400,192546400,24050,24050,24050,24050,0
20240311,140300,192546400,24050,24000,24050,24000,3
20240311,140200,192474350,24050,24050,24050,24050,1
20240311,140100,192450300,24000,24050,24050,24000,98
20240311,140000,190098150,24050,24050,24050,24050,0
20240311,135900,190098150,24050,24000,24050,24000,2
20240311,135800,190050100,24000,24000,24000,24000,0
20240311,135700,190050100,24000,24050,24050,24000,5
20240311,135600,189929950,24000,24000,24000,24000,0
20240311,135500,189929950,24000,24000,24000,24000,0
20240311,135400,189929950,24000,24050,24050,24000,2
20240311,135300,189881900,24050,24050,24050,24050,2
20240311,135200,189833800,24000,24050,24050,24000,12
20240311,135100,189545300,24050,24050,24050,24050,1
20240311,135000,189521250,24050,24050,24050,24000,3
20240311,134900,189449150,24000,24000,24000,24000,5
20240311,134800,189329150,24050,24000,24050,24000,4
20240311,134700,189233000,24050,24050,24050,24050,1
20240311,134600,189208950,24000,24000,24000,24000,5
20240311,134500,189088950,24000,24000,24000,24000,2
20240311,134400,189040950,24050,24050,24050,24050,3
20240311,134300,188968800,24050,24050,24050,24000,184
20240311,134200,184552450,24050,24050,24050,24050,0
20240311,134100,184552450,24050,24000,24050,24000,2
20240311,134000,184504400,24050,24050,24050,24050,2
20240311,133900,184456300,24050,24050,24050,24000,11
20240311,133800,184191850,24050,24050,24050,24050,16
20240311,133700,183807050,24050,24050,24050,24050,0
20240311,133600,183807050,24050,24000,24050,24000,4
20240311,133500,183710900,24000,24000,24000,24000,0
20240311,133400,183710900,24000,24000,24000,24000,2
20240311,133300,183662900,24050,24050,24050,24050,2
20240311,133200,183614800,24000,24000,24000,24000,1
20240311,133100,183590800,24050,24050,24050,24050,1
20240311,133000,183566750,24000,24050,24050,24000,72
20240311,132900,181835200,24050,24050,24050,24050,0
20240311,132800,181835200,24050,24050,24050,24050,0
20240311,132700,181835200,24050,24050,24050,24050,2
20240311,132600,181787100,24050,24050,24050,24050,0
20240311,132500,181787100,24050,24050,24050,24050,1
20240311,132400,181763050,24050,24050,24050,24050,0
20240311,132300,181763050,24050,24050,24050,24050,15
20240311,132200,181402300,24050,24050,24050,24050,1
20240311,132100,181378250,24100,24100,24100,24100,0
20240311,132000,181378250,24100,24050,24100,24000,19
20240311,131900,180921850,24050,24050,24050,24050,1
20240311,131800,180897800,24100,24000,24100,24000,3
20240311,131700,180825700,24100,24100,24100,24100,1
20240311,131600,180801600,24050,24050,24050,24050,2
20240311,131500,180753500,24100,24100,24100,24100,0
20240311,131400,180753500,24100,24050,24100,24050,2
20240311,131300,180705350,24050,24050,24050,24050,0
20240311,131200,180705350,24050,24050,24050,24050,299
20240311,131100,173514400,24100,24100,24100,24100,0
20240311,131000,173514400,24100,24100,24100,24100,1
20240311,130900,173490300,24050,24100,24100,24050,3
20240311,130800,173418100,24100,24100,24100,24100,9
20240311,130700,173201200,24050,24050,24050,24050,1
20240311,130600,173177150,24100,24100,24100,24100,1
20240311,130500,173153050,24100,24050,24100,24050,3
20240311,130400,173080850,24100,24100,24100,24100,2
20240311,130300,173032650,24050,24050,24050,24050,14
20240311,130200,172695950,24050,24050,24050,24050,0
20240311,130100,172695950,24050,24050,24050,24050,70
20240311,130000,171012450,24050,24100,24100,24050,4
20240311,125900,170916100,24100,24100,24100,24100,1
20240311,125800,170892000,24050,24050,24050,24050,2
20240311,125700,170843900,24100,24100,24100,24100,50
20240311,125600,169638900,24100,24050,24100,24050,8
20240311,125500,169446350,24050,24050,24050,24050,221
20240311,125400,164131300,24050,24050,24050,24000,4
20240311,125300,164035200,24050,24050,24050,24050,1
20240311,125200,164011150,24050,24000,24050,24000,208
20240311,125100,159019100,24000,24000,24000,24000,1
20240311,125000,158995100,24050,24050,24050,24050,2
20240311,124900,158947000,24000,24050,24050,24000,410
20240311,124800,149086550,24100,24100,24100,24100,0
20240311,124700,149086550,24100,24050,24100,24050,4
20240311,124600,148990250,24050,24050,24050,24050,0
20240311,124500,148990250,24050,24050,24050,24050,1
20240311,124400,148966200,24050,24050,24100,24050,42
20240311,124300,147956000,24050,24050,24050,24050,0
20240311,124200,147956000,24050,24050,24050,24050,2
20240311,124100,147907900,24100,24100,24100,24100,3
20240311,124000,147835600,24050,24100,24100,24050,301
20240311,123900,140581550,24100,24100,24100,24100,3
20240311,123800,140509250,24050,24050,24050,24050,1
20240311,123700,140485200,24100,24100,24100,24100,1
20240311,123600,140461100,24050,24050,24050,24050,102
20240311,123500,138008000,24100,24100,24100,24100,3
20240311,123400,137935700,24050,24050,24050,24050,0
20240311,123300,137935700,24050,24050,24050,24050,1
20240311,123200,137911650,24050,24050,24050,24050,6
20240311,123100,137767350,24100,24050,24100,24050,4
20240311,123000,137671000,24050,24050,24050,24050,0
20240311,122900,137671000,24050,24050,24050,24050,2
20240311,122800,137622900,24100,24100,24100,24100,0
20240311,122700,137622900,24100,24050,24100,24050,6
20240311,122600,137478350,24050,24050,24050,24050,0
20240311,122500,137478350,24050,24050,24050,24050,3
20240311,122400,137406200,24050,24100,24100,24050,4
20240311,122300,137309900,24050,24050,24050,24050,0
20240311,122200,137309900,24050,24050,24050,24050,1
20240311,122100,137285850,24100,24100,24100,24100,2
20240311,122000,137237650,24050,24050,24050,24050,2
20240311,121900,137189550,24100,24100,24100,24100,0
20240311,121800,137189550,24100,24100,24100,24050,15
20240311,121700,136828150,24050,24050,24050,24050,0
20240311,121600,136828150,24050,24050,24050,24050,2
20240311,121500,136780050,24050,24100,24100,24050,3
20240311,121400,136707800,24050,24050,24050,24050,0
20240311,121300,136707800,24050,24050,24050,24050,2
20240311,121200,136659700,24100,24100,24100,24100,6
20240311,121100,136515100,24050,24050,24050,24050,3
20240311,121000,136442950,24100,24100,24100,24100,2
20240311,120900,136394750,24050,24050,24050,24050,1
20240311,120800,136370700,24050,24100,24100,24050,43
20240311,120700,135336400,24050,24050,24050,24050,2
20240311,120600,135288300,24100,24100,24100,24100,0
20240311,120500,135288300,24100,24100,24100,24100,0
20240311,120400,135288300,24100,24100,24100,24050,4
20240311,120300,135191950,24100,24100,24100,24100,1
20240311,120200,135167850,24050,24050,24050,24050,1
20240311,120100,135143800,24100,24100,24100,24100,1
20240311,120000,135119700,24100,24050,24100,24050,4
20240311,115900,135023400,24050,24050,24050,24050,0
20240311,115800,135023400,24050,24050,24050,24050,1
20240311,115700,134999350,24100,24100,24100,24100,0
20240311,115600,134999350,24100,24100,24100,24100,3
20240311,115500,134927050,24050,24050,24050,24050,3
20240311,115400,134854900,24100,24100,24100,24100,1
20240311,115300,134830800,24100,24050,24100,24050,2
20240311,115200,134782650,24100,24100,24100,24100,0
20240311,115100,134782650,24100,24050,24100,24050,2
20240311,115000,134734500,24050,24050,24050,24050,0
20240311,114900,134734500,24050,24050,24100,24050,91
20240311,114800,132545900,24100,24100,24100,24100,0
20240311,114700,132545900,24100,24100,24100,24100,2
20240311,114600,132497700,24050,24050,24050,24050,104
20240311,114500,129996500,24000,24000,24000,24000,0
20240311,114400,129996500,24000,24000,24000,24000,96
20240311,114300,127692500,24050,24050,24050,24050,0
20240311,114200,127692500,24050,24000,24050,24000,59
20240311,114100,126273600,24050,24050,24050,24050,139
20240311,114000,122930650,24100,24050,24100,24050,2
20240311,113900,122882500,24100,24100,24100,24100,1
20240311,113800,122858400,24050,24050,24050,24050,0
20240311,113700,122858400,24050,24100,24100,24050,3
20240311,113600,122786200,24050,24050,24050,24050,0
20240311,113500,122786200,24050,24100,24100,24050,2
20240311,113400,122738050,24100,24100,24100,24100,101
20240311,113300,120303950,24050,24050,24050,24050,2
20240311,113200,120255850,24100,24100,24100,24100,2
20240311,113100,120207650,24100,24050,24100,24050,2
20240311,113000,120159500,24100,24100,24100,24100,0
20240311,112900,120159500,24100,24100,24100,24100,1
20240311,112800,120135400,24050,24050,24050,24050,1
20240311,112700,120111350,24100,24100,24100,24100,1
20240311,112600,120087250,24100,24050,24100,24050,3
20240311,112500,120015050,24100,24100,24100,24100,0
20240311,112400,120015050,24100,24050,24100,24050,4
20240311,112300,119918800,24100,24100,24100,24100,1
20240311,112200,119894700,24100,24050,24100,24050,10
20240311,112100,119653800,24050,24050,24050,24050,1
20240311,112000,119629750,24050,24050,24050,24050,0
20240311,111900,119629750,24050,24050,24050,24050,1
20240311,111800,119605700,23950,23950,23950,23950,0
20240311,111700,119605700,23950,24000,24000,23950,10
20240311,111600,119365950,24000,24000,24000,24000,400
20240311,111500,109765950,24000,24000,24000,24000,2
20240311,111400,109717950,24000,24000,24000,24000,100
20240311,111300,107317950,24050,24100,24150,24050,370
20240311,111200,98401500,24150,24150,24150,24150,0
20240311,111100,98401500,24150,24150,24150,24150,1
20240311,111000,98377350,24100,24100,24100,24100,1
20240311,110900,98353250,24150,24150,24150,24150,1
20240311,110800,98329100,24100,24100,24100,24100,2
20240311,110700,98280900,24100,24100,24100,24100,1
20240311,110600,98256800,24150,24150,24150,24150,0
20240311,110500,98256800,24150,24150,24150,24150,1
20240311,110400,98232650,24100,24100,24100,24100,2
20240311,110300,98184450,24150,24150,24150,24150,1
20240311,110200,98160300,24100,24100,24100,24100,1
20240311,110100,98136200,24100,24100,24100,24100,69
20240311,110000,96473300,24150,24150,24150,24150,1
20240311,105900,96449150,24100,24100,24100,24100,1
20240311,105800,96425050,24150,24150,24150,24150,0
20240311,105700,96425050,24150,24100,24150,24100,17
20240311,105600,96015300,24150,24150,24150,24150,1
20240311,105500,95991150,24150,24100,24150,24100,3
20240311,105400,95918800,24100,24100,24100,24100,6
20240311,105300,95774200,24050,24050,24050,24050,0
20240311,105200,95774200,24050,24100,24100,24050,3
20240311,105100,95702000,24050,24050,24050,24050,0
20240311,105000,95702000,24050,24100,24100,24050,2
20240311,104900,95653850,24100,24100,24100,24100,1
20240311,104800,95629750,24050,24050,24050,24050,1
20240311,104700,95605700,24050,24050,24050,24050,0
20240311,104600,95605700,24050,24050,24050,24050,2
20240311,104500,95557600,24150,24150,24150,24150,0
20240311,104400,95557600,24150,24150,24150,24150,0
20240311,104300,95557600,24150,24200,24200,24150,10
20240311,104200,95316050,24150,24150,24150,24150,0
20240311,104100,95316050,24150,24150,24150,24150,1
20240311,104000,95291900,24150,24150,24150,24150,0
20240311,103900,95291900,24150,24050,24150,24050,427
20240311,103800,85013700,24050,24050,24050,24050,50
20240311,103700,83811200,24050,24000,24050,24000,3
20240311,103600,83739100,24050,24050,24050,24050,0
20240311,103500,83739100,24050,24000,24050,24000,28
20240311,103400,83067000,23950,24000,24000,23950,3
20240311,103300,82995100,23950,23950,23950,23950,2
20240311,103200,82947200,23950,23950,24000,23950,7
20240311,103100,82779400,23950,23950,23950,23950,3
20240311,103000,82707550,23950,23950,23950,23950,4
20240311,102900,82611750,23950,23950,24000,23950,25
20240311,102800,82012900,23950,23950,23950,23950,5
20240311,102700,81893150,23950,23950,23950,23950,3
20240311,102600,81821300,23950,24000,24000,23950,186
20240311,102500,77357450,23950,23950,23950,23950,4
20240311,102400,77261650,23950,23950,23950,23950,3
20240311,102300,77189800,23950,24000,24000,23950,290
20240311,102200,70229900,24000,24050,24050,24000,4
20240311,102100,70133850,24000,24000,24000,24000,4
20240311,102000,70037850,24000,24050,24050,24000,5
20240311,101900,69917750,24000,24000,24000,24000,4
20240311,101800,69821750,24000,24000,24000,24000,4
20240311,101700,69725750,24000,24000,24050,24000,5
20240311,101600,69605650,24000,24000,24000,24000,5
20240311,101500,69485650,24000,24000,24050,24000,4
20240311,101400,69389600,24000,24050,24050,24000,547
20240311,101300,56234350,24050,24050,24100,24050,14
20240311,101200,55897300,24050,24050,24050,24050,4
20240311,101100,55801100,24050,24050,24050,24050,3
20240311,101000,55728950,24050,24050,24100,24050,7
20240311,100900,55560500,24050,24050,24100,24050,4
20240311,100800,55464250,24050,24050,24050,24050,5
20240311,100700,55344000,24000,24000,24000,24000,4
20240311,100600,55248000,24000,24000,24000,24000,3
20240311,100500,55176000,24000,24050,24050,24000,4
20240311,100400,55079950,24050,24000,24050,24000,4
20240311,100300,54983850,24000,24000,24000,24000,4
20240311,100200,54887850,24100,24000,24100,24000,3
20240311,100100,54815700,24000,24000,24000,24000,4
20240311,100000,54719700,24000,24050,24050,24000,7
20240311,095900,54551650,24000,24000,24000,24000,3
20240311,095800,54479650,24000,24000,24000,24000,5
20240311,095700,54359650,24000,24050,24050,24000,9
20240311,095600,54143300,24050,24050,24050,24050,56
20240311,095500,52796500,24050,24050,24050,24050,3
20240311,095400,52724350,24050,24050,24050,24050,5
20240311,095300,52604100,24100,24050,24100,24050,4
20240311,095200,52507850,24050,24050,24050,24050,4
20240311,095100,52411650,24050,24050,24050,24050,29
20240311,095000,51714200,24000,24000,24000,24000,3
20240311,094900,51642200,24000,24050,24050,24000,7
20240311,094800,51474100,24000,24000,24000,24000,4
20240311,094700,51378100,24000,24050,24050,24000,6
20240311,094600,51234050,24000,24000,24050,24000,4
20240311,094500,51138000,24000,24000,24000,24000,4
20240311,094400,51042000,24000,24000,24000,24000,3
20240311,094300,50970000,24050,24000,24050,24000,5
20240311,094200,50849850,24000,23950,24000,23950,4
20240311,094100,50753950,23950,23950,23950,23950,3
20240311,094000,50682100,23950,23950,24000,23950,44
20240311,093900,49626250,23950,23950,23950,23950,3
20240311,093800,49554400,23950,23950,23950,23950,52
20240311,093700,48309000,23950,23950,23950,23950,7
20240311,093600,48141350,23950,23950,23950,23950,55
20240311,093500,46824100,23950,23950,23950,23950,3
20240311,093400,46752250,23950,24000,24000,23950,3
20240311,093300,46680300,24000,24000,24000,24000,0
20240311,093200,46680300,24000,24050,24100,24000,21
20240311,093100,46174650,24100,24000,24100,23950,600
20240311,093000,31730950,24000,24000,24000,24000,2
20240311,092900,31682950,24050,24050,24050,24050,2
20240311,092800,31634850,23950,24000,24000,23950,233
20240311,092700,26054400,23950,23950,23950,23950,1
20240311,092600,26030450,24050,24050,24050,24050,6
20240311,092500,25886150,24100,24000,24100,24000,7
20240311,092400,25717700,23950,23950,23950,23950,0
20240311,092300,25717700,23950,23950,23950,23950,1
20240311,092200,25693750,24100,24000,24100,24000,500
20240311,092100,13654750,23950,23950,23950,23950,0
20240311,092000,13654750,23950,24000,24000,23950,2
20240311,091900,13606800,24000,24000,24000,24000,1
20240311,091800,13582800,24000,23950,24000,23950,51
20240311,091700,12358900,24000,24000,24000,24000,26
20240311,091600,11734900,24000,24000,24000,24000,1
20240311,091500,11710900,24000,24000,24000,24000,2
20240311,091400,11662900,24050,24050,24050,24050,0
20240311,091300,11662900,24050,24050,24050,24050,42
20240311,091200,10652800,24050,24000,24050,24000,20
20240311,091100,10171850,24050,24050,24050,24050,28
20240311,091000,9498450,24050,24000,24050,24000,3
20240311,090900,9426350,23950,23950,23950,23950,1
20240311,090800,9402400,23850,23950,23950,23850,52
20240311,090700,8162100,23850,24050,24050,23850,198
20240311,090600,3431250,24050,24050,24050,24050,2
20240311,090500,3383150,23950,23950,23950,23950,1
20240311,090400,3359200,23850,23850,23850,23850,0
20240311,090300,3359200,23850,23850,23850,23850,0
20240311,090200,3359200,23850,23900,23900,23850,41
20240311,090100,2380500,23950,24000,24000,23950,21
20240311,090000,1877400,24000,24100,24100,24000,78