KissMeData/111770/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,201100,2162890300,43250,43250,43250,43250,1376
20240307,201000,2162890300,43250,43250,43250,43250,0
20240307,200900,2162890300,43250,43250,43250,43250,0
20240307,200800,2162890300,43250,43250,43250,43250,0
20240307,200700,2162890300,43250,43250,43250,43250,0
20240307,200600,2162890300,43250,43250,43250,43250,0
20240307,200500,2162890300,43250,43250,43250,43250,0
20240307,200400,2162890300,43250,43250,43250,43250,0
20240307,200300,2162890300,43250,43250,43250,43250,0
20240307,200200,2162890300,43250,43250,43250,43250,0
20240307,200100,2162890300,43250,43250,43250,43250,0
20240307,200000,2162890300,43250,43250,43250,43250,0
20240307,195900,2162890300,43250,43250,43250,43250,0
20240307,195800,2162890300,43250,43250,43250,43250,0
20240307,195700,2162890300,43250,43250,43250,43250,0
20240307,195600,2162890300,43250,43250,43250,43250,0
20240307,195500,2162890300,43250,43250,43250,43250,0
20240307,195400,2162890300,43250,43250,43250,43250,0
20240307,195300,2162890300,43250,43250,43250,43250,0
20240307,195200,2162890300,43250,43250,43250,43250,0
20240307,195100,2162890300,43250,43250,43250,43250,0
20240307,195000,2162890300,43250,43250,43250,43250,0
20240307,194900,2162890300,43250,43250,43250,43250,0
20240307,194800,2162890300,43250,43250,43250,43250,0
20240307,194700,2162890300,43250,43250,43250,43250,0
20240307,194600,2162890300,43250,43250,43250,43250,0
20240307,194500,2162890300,43250,43250,43250,43250,0
20240307,194400,2162890300,43250,43250,43250,43250,0
20240307,194300,2162890300,43250,43250,43250,43250,0
20240307,194200,2162890300,43250,43250,43250,43250,0
20240307,194100,2162890300,43250,43250,43250,43250,1376
20240307,194000,2162890300,43250,43250,43250,43250,0
20240307,193900,2162890300,43250,43250,43250,43250,0
20240307,193800,2162890300,43250,43250,43250,43250,0
20240307,193700,2162890300,43250,43250,43250,43250,0
20240307,193600,2162890300,43250,43250,43250,43250,0
20240307,193500,2162890300,43250,43250,43250,43250,0
20240307,193400,2162890300,43250,43250,43250,43250,0
20240307,193300,2162890300,43250,43250,43250,43250,0
20240307,193200,2162890300,43250,43250,43250,43250,0
20240307,193100,2162890300,43250,43250,43250,43250,0
20240307,193000,2162890300,43250,43250,43250,43250,0
20240307,192900,2162890300,43250,43250,43250,43250,0
20240307,192800,2162890300,43250,43250,43250,43250,0
20240307,192700,2162890300,43250,43250,43250,43250,0
20240307,192600,2162890300,43250,43250,43250,43250,0
20240307,192500,2162890300,43250,43250,43250,43250,0
20240307,192400,2162890300,43250,43250,43250,43250,0
20240307,192300,2162890300,43250,43250,43250,43250,0
20240307,192200,2162890300,43250,43250,43250,43250,0
20240307,192100,2162890300,43250,43250,43250,43250,0
20240307,192000,2162890300,43250,43250,43250,43250,0
20240307,191900,2162890300,43250,43250,43250,43250,0
20240307,191800,2162890300,43250,43250,43250,43250,0
20240307,191700,2162890300,43250,43250,43250,43250,0
20240307,191600,2162890300,43250,43250,43250,43250,0
20240307,191500,2162890300,43250,43250,43250,43250,0
20240307,191400,2162890300,43250,43250,43250,43250,0
20240307,191300,2162890300,43250,43250,43250,43250,0
20240307,191200,2162890300,43250,43250,43250,43250,0
20240307,191100,2162890300,43250,43250,43250,43250,1376
20240307,191000,2162890300,43250,43250,43250,43250,0
20240307,190900,2162890300,43250,43250,43250,43250,0
20240307,190800,2162890300,43250,43250,43250,43250,0
20240307,190700,2162890300,43250,43250,43250,43250,0
20240307,190600,2162890300,43250,43250,43250,43250,0
20240307,190500,2162890300,43250,43250,43250,43250,0
20240307,190400,2162890300,43250,43250,43250,43250,0
20240307,190300,2162890300,43250,43250,43250,43250,0
20240307,190200,2162890300,43250,43250,43250,43250,0
20240307,190100,2162890300,43250,43250,43250,43250,0
20240307,190000,2162890300,43250,43250,43250,43250,0
20240307,185900,2162890300,43250,43250,43250,43250,0
20240307,185800,2162890300,43250,43250,43250,43250,0
20240307,185700,2162890300,43250,43250,43250,43250,0
20240307,185600,2162890300,43250,43250,43250,43250,0
20240307,185500,2162890300,43250,43250,43250,43250,0
20240307,185400,2162890300,43250,43250,43250,43250,0
20240307,185300,2162890300,43250,43250,43250,43250,0
20240307,185200,2162890300,43250,43250,43250,43250,0
20240307,185100,2162890300,43250,43250,43250,43250,0
20240307,185000,2162890300,43250,43250,43250,43250,0
20240307,184900,2162890300,43250,43250,43250,43250,0
20240307,184800,2162890300,43250,43250,43250,43250,0
20240307,184700,2162890300,43250,43250,43250,43250,0
20240307,184600,2162890300,43250,43250,43250,43250,0
20240307,184500,2162890300,43250,43250,43250,43250,0
20240307,184400,2162890300,43250,43250,43250,43250,0
20240307,184300,2162890300,43250,43250,43250,43250,0
20240307,184200,2162890300,43250,43250,43250,43250,0
20240307,184100,2162890300,43250,43250,43250,43250,1376
20240307,184000,2162890300,43250,43250,43250,43250,0
20240307,183900,2162890300,43250,43250,43250,43250,0
20240307,183800,2162890300,43250,43250,43250,43250,0
20240307,183700,2162890300,43250,43250,43250,43250,0
20240307,183600,2162890300,43250,43250,43250,43250,0
20240307,183500,2162890300,43250,43250,43250,43250,0
20240307,183400,2162890300,43250,43250,43250,43250,0
20240307,183300,2162890300,43250,43250,43250,43250,0
20240307,183200,2162890300,43250,43250,43250,43250,0
20240307,183100,2162890300,43250,43250,43250,43250,0
20240307,183000,2162890300,43250,43250,43250,43250,0
20240307,182900,2162890300,43250,43250,43250,43250,0
20240307,182800,2162890300,43250,43250,43250,43250,0
20240307,182700,2162890300,43250,43250,43250,43250,0
20240307,182600,2162890300,43250,43250,43250,43250,0
20240307,182500,2162890300,43250,43250,43250,43250,0
20240307,182400,2162890300,43250,43250,43250,43250,0
20240307,182300,2162890300,43250,43250,43250,43250,0
20240307,182200,2162890300,43250,43250,43250,43250,0
20240307,182100,2162890300,43250,43250,43250,43250,0
20240307,182000,2162890300,43250,43250,43250,43250,0
20240307,181900,2162890300,43250,43250,43250,43250,0
20240307,181800,2162890300,43250,43250,43250,43250,0
20240307,181700,2162890300,43250,43250,43250,43250,0
20240307,181600,2162890300,43250,43250,43250,43250,0
20240307,181500,2162890300,43250,43250,43250,43250,0
20240307,181400,2162890300,43250,43250,43250,43250,0
20240307,181300,2162890300,43250,43250,43250,43250,0
20240307,181200,2162890300,43250,43250,43250,43250,0
20240307,181100,2162890300,43250,43250,43250,43250,1376
20240307,181000,2162890300,43250,43250,43250,43250,0
20240307,180900,2162890300,43250,43250,43250,43250,0
20240307,180800,2162890300,43250,43250,43250,43250,0
20240307,180700,2162890300,43250,43250,43250,43250,0
20240307,180600,2162890300,43250,43250,43250,43250,0
20240307,180500,2162890300,43250,43250,43250,43250,0
20240307,180400,2162890300,43250,43250,43250,43250,0
20240307,180300,2162890300,43250,43250,43250,43250,0
20240307,180200,2162890300,43250,43250,43250,43250,0
20240307,180100,2162890300,43250,43250,43250,43250,0
20240307,180000,2162890300,43250,43250,43250,43250,0
20240307,175900,2162890300,43250,43250,43250,43250,0
20240307,175800,2162890300,43250,43250,43250,43250,0
20240307,175700,2162890300,43250,43250,43250,43250,0
20240307,175600,2162890300,43250,43250,43250,43250,0
20240307,175500,2162890300,43250,43250,43250,43250,0
20240307,175400,2162890300,43250,43250,43250,43250,0
20240307,175300,2162890300,43250,43250,43250,43250,0
20240307,175200,2162890300,43250,43250,43250,43250,0
20240307,175100,2162890300,43250,43250,43250,43250,0
20240307,175000,2162890300,43250,43250,43250,43250,0
20240307,174900,2162890300,43250,43250,43250,43250,0
20240307,174800,2162890300,43250,43250,43250,43250,0
20240307,174700,2162890300,43250,43250,43250,43250,0
20240307,174600,2162890300,43250,43250,43250,43250,0
20240307,174500,2162890300,43250,43250,43250,43250,0
20240307,174400,2162890300,43250,43250,43250,43250,0
20240307,174300,2162890300,43250,43250,43250,43250,0
20240307,174200,2162890300,43250,43250,43250,43250,0
20240307,174100,2162890300,43250,43250,43250,43250,1376
20240307,174000,2162890300,43250,43250,43250,43250,0
20240307,173900,2162890300,43250,43250,43250,43250,0
20240307,173800,2162890300,43250,43250,43250,43250,0
20240307,173700,2162890300,43250,43250,43250,43250,0
20240307,173600,2162890300,43250,43250,43250,43250,0
20240307,173500,2162890300,43250,43250,43250,43250,0
20240307,173400,2162890300,43250,43250,43250,43250,0
20240307,173300,2162890300,43250,43250,43250,43250,0
20240307,173200,2162890300,43250,43250,43250,43250,0
20240307,173100,2162890300,43250,43250,43250,43250,0
20240307,173000,2162890300,43250,43250,43250,43250,0
20240307,172900,2162890300,43250,43250,43250,43250,0
20240307,172800,2162890300,43250,43250,43250,43250,0
20240307,172700,2162890300,43250,43250,43250,43250,0
20240307,172600,2162890300,43250,43250,43250,43250,0
20240307,172500,2162890300,43250,43250,43250,43250,0
20240307,172400,2162890300,43250,43250,43250,43250,0
20240307,172300,2162890300,43250,43250,43250,43250,0
20240307,172200,2162890300,43250,43250,43250,43250,0
20240307,172100,2162890300,43250,43250,43250,43250,0
20240307,172000,2162890300,43250,43250,43250,43250,0
20240307,171900,2162890300,43250,43250,43250,43250,0
20240307,171800,2162890300,43250,43250,43250,43250,0
20240307,171700,2162890300,43250,43250,43250,43250,0
20240307,171600,2162890300,43250,43250,43250,43250,0
20240307,171500,2162890300,43250,43250,43250,43250,0
20240307,171400,2162890300,43250,43250,43250,43250,0
20240307,171300,2162890300,43250,43250,43250,43250,0
20240307,171200,2162890300,43250,43250,43250,43250,0
20240307,171100,2162890300,43250,43250,43250,43250,1376
20240307,171000,2162890300,43250,43250,43250,43250,0
20240307,170900,2162890300,43250,43250,43250,43250,0
20240307,170800,2162890300,43250,43250,43250,43250,0
20240307,170700,2162890300,43250,43250,43250,43250,0
20240307,170600,2162890300,43250,43250,43250,43250,0
20240307,170500,2162890300,43250,43250,43250,43250,0
20240307,170400,2162890300,43250,43250,43250,43250,0
20240307,170300,2162890300,43250,43250,43250,43250,0
20240307,170200,2162890300,43250,43250,43250,43250,0
20240307,170100,2162890300,43250,43250,43250,43250,0
20240307,170000,2162890300,43250,43250,43250,43250,0
20240307,165900,2162890300,43250,43250,43250,43250,0
20240307,165800,2162890300,43250,43250,43250,43250,0
20240307,165700,2162890300,43250,43250,43250,43250,0
20240307,165600,2162890300,43250,43250,43250,43250,0
20240307,165500,2162890300,43250,43250,43250,43250,0
20240307,165400,2162890300,43250,43250,43250,43250,0
20240307,165300,2162890300,43250,43250,43250,43250,0
20240307,165200,2162890300,43250,43250,43250,43250,0
20240307,165100,2162890300,43250,43250,43250,43250,0
20240307,165000,2162890300,43250,43250,43250,43250,0
20240307,164900,2162890300,43250,43250,43250,43250,0
20240307,164800,2162890300,43250,43250,43250,43250,0
20240307,164700,2162890300,43250,43250,43250,43250,0
20240307,164600,2162890300,43250,43250,43250,43250,0
20240307,164500,2162890300,43250,43250,43250,43250,0
20240307,164400,2162890300,43250,43250,43250,43250,0
20240307,164300,2162890300,43250,43250,43250,43250,0
20240307,164200,2162890300,43250,43250,43250,43250,0
20240307,164100,2162890300,43250,43250,43250,43250,1376
20240307,164000,2162890300,43250,43250,43250,43250,0
20240307,163900,2162890300,43250,43250,43250,43250,0
20240307,163800,2162890300,43250,43250,43250,43250,0
20240307,163700,2162890300,43250,43250,43250,43250,0
20240307,163600,2162890300,43250,43250,43250,43250,0
20240307,163500,2162890300,43250,43250,43250,43250,0
20240307,163400,2162890300,43250,43250,43250,43250,0
20240307,163300,2162890300,43250,43250,43250,43250,0
20240307,163200,2162890300,43250,43250,43250,43250,0
20240307,163100,2162890300,43250,43250,43250,43250,0
20240307,163000,2162890300,43250,43250,43250,43250,0
20240307,162900,2162890300,43250,43250,43250,43250,0
20240307,162800,2162890300,43250,43250,43250,43250,0
20240307,162700,2162890300,43250,43250,43250,43250,0
20240307,162600,2162890300,43250,43250,43250,43250,0
20240307,162500,2162890300,43250,43250,43250,43250,0
20240307,162400,2162890300,43250,43250,43250,43250,0
20240307,162300,2162890300,43250,43250,43250,43250,0
20240307,162200,2162890300,43250,43250,43250,43250,0
20240307,162100,2162890300,43250,43250,43250,43250,0
20240307,162000,2162890300,43250,43250,43250,43250,0
20240307,161900,2162890300,43250,43250,43250,43250,0
20240307,161800,2162890300,43250,43250,43250,43250,0
20240307,161700,2162890300,43250,43250,43250,43250,0
20240307,161600,2162890300,43250,43250,43250,43250,0
20240307,161500,2162890300,43250,43250,43250,43250,0
20240307,161400,2162890300,43250,43250,43250,43250,0
20240307,161300,2162890300,43250,43250,43250,43250,0
20240307,161200,2162890300,43250,43250,43250,43250,0
20240307,161100,2162890300,43250,43250,43250,43250,1376
20240307,161000,2162890300,43250,43250,43250,43250,0
20240307,160900,2162890300,43250,43250,43250,43250,0
20240307,160800,2162890300,43250,43250,43250,43250,0
20240307,160700,2162890300,43250,43250,43250,43250,0
20240307,160600,2162890300,43250,43250,43250,43250,0
20240307,160500,2162890300,43250,43250,43250,43250,0
20240307,160400,2162890300,43250,43250,43250,43250,0
20240307,160300,2162890300,43250,43250,43250,43250,0
20240307,160200,2162890300,43250,43250,43250,43250,0
20240307,160100,2162890300,43250,43250,43250,43250,0
20240307,160000,2162890300,43250,43250,43250,43250,0
20240307,155900,2162890300,43250,43250,43250,43250,0
20240307,155800,2162890300,43250,43250,43250,43250,0
20240307,155700,2162890300,43250,43250,43250,43250,0
20240307,155600,2162890300,43250,43250,43250,43250,0
20240307,155500,2162890300,43250,43250,43250,43250,0
20240307,155400,2162890300,43250,43250,43250,43250,0
20240307,155300,2162890300,43250,43250,43250,43250,0
20240307,155200,2162890300,43250,43250,43250,43250,0
20240307,155100,2162890300,43250,43250,43250,43250,0
20240307,155000,2162890300,43250,43250,43250,43250,0
20240307,154900,2162890300,43250,43250,43250,43250,0
20240307,154800,2162890300,43250,43250,43250,43250,0
20240307,154700,2162890300,43250,43250,43250,43250,0
20240307,154600,2162890300,43250,43250,43250,43250,0
20240307,154500,2162890300,43250,43250,43250,43250,0
20240307,154400,2162890300,43250,43250,43250,43250,0
20240307,154300,2162890300,43250,43250,43250,43250,0
20240307,154200,2162890300,43250,43250,43250,43250,0
20240307,154100,2162890300,43250,43250,43250,43250,1376
20240307,154000,2162890300,43250,43250,43250,43250,0
20240307,153900,2162890300,43250,43250,43250,43250,0
20240307,153800,2162890300,43250,43250,43250,43250,0
20240307,153700,2162890300,43250,43250,43250,43250,0
20240307,153600,2162890300,43250,43250,43250,43250,0
20240307,153500,2162890300,43250,43250,43250,43250,0
20240307,153400,2162890300,43250,43250,43250,43250,0
20240307,153300,2162890300,43250,43250,43250,43250,0
20240307,153200,2162890300,43250,43250,43250,43250,0
20240307,153100,2162890300,43250,43250,43250,43250,0
20240307,153000,2162890300,43250,43250,43250,43250,1376
20240307,152900,2103378300,43350,43350,43350,43350,0
20240307,152800,2103378300,43350,43350,43350,43350,0
20240307,152700,2103378300,43350,43350,43350,43350,0
20240307,152600,2103378300,43350,43350,43350,43350,0
20240307,152500,2103378300,43350,43350,43350,43350,0
20240307,152400,2103378300,43350,43350,43350,43350,0
20240307,152300,2103378300,43350,43350,43350,43350,0
20240307,152200,2103378300,43350,43350,43350,43350,0
20240307,152100,2103378300,43350,43350,43350,43350,0
20240307,152000,2103378300,43350,43350,43350,43350,0
20240307,151900,2103378300,43350,43350,43400,43350,52
20240307,151800,2101123650,43300,43300,43500,43300,385
20240307,151700,2084412150,43300,43350,43350,43250,91
20240307,151600,2080467900,43300,43300,43300,43250,173
20240307,151500,2072978550,43300,43250,43300,43250,68
20240307,151400,2070036400,43300,43300,43300,43250,69
20240307,151300,2067049850,43250,43300,43300,43250,16
20240307,151200,2066357550,43250,43350,43350,43250,54
20240307,151100,2064020250,43350,43350,43350,43300,85
20240307,151000,2060338300,43350,43300,43400,43250,174
20240307,150900,2052804050,43250,43400,43400,43250,93
20240307,150800,2048770900,43350,43400,43450,43350,1089
20240307,150700,2001514900,43400,43300,43400,43300,254
20240307,150600,1990504000,43300,43450,43450,43250,19
20240307,150500,1989681450,43250,43400,43450,43250,2160
20240307,150400,1895904900,43400,43400,43450,43350,123
20240307,150300,1890566650,43400,43350,43400,43350,76
20240307,150200,1887269350,43400,43450,43450,43350,64
20240307,150100,1884488950,43350,43250,43400,43250,1243
20240307,150000,1830607850,43250,43250,43250,43200,460
20240307,145900,1810714900,43250,43250,43250,43200,70
20240307,145800,1807689200,43200,43250,43250,43200,174
20240307,145700,1800170950,43250,43250,43300,43250,296
20240307,145600,1787368850,43300,43300,43300,43250,53
20240307,145500,1785074100,43300,43250,43400,43250,1034
20240307,145400,1740219650,43250,43200,43300,43200,294
20240307,145300,1727498550,43200,43200,43250,43200,206
20240307,145200,1718591000,43250,43250,43250,43200,77
20240307,145100,1715262100,43200,43200,43250,43200,32
20240307,145000,1713879450,43250,43250,43250,43200,76
20240307,144900,1710593600,43250,43150,43250,43150,238
20240307,144800,1700313000,43150,43150,43200,43150,183
20240307,144700,1692408750,43200,43150,43200,43150,11
20240307,144600,1691933850,43150,43300,43300,43150,575
20240307,144500,1667068200,43300,43350,43350,43300,111
20240307,144400,1662258700,43350,43300,43350,43300,32
20240307,144300,1660872850,43300,43250,43350,43250,179
20240307,144200,1653122150,43300,43250,43300,43250,57
20240307,144100,1650655500,43300,43250,43300,43250,59
20240307,144000,1648102350,43300,43300,43300,43250,33
20240307,143900,1646674650,43200,43200,43300,43200,84
20240307,143800,1643041550,43150,43200,43200,43150,70
20240307,143700,1640020050,43150,43200,43200,43150,57
20240307,143600,1637559250,43150,43200,43200,43150,156
20240307,143500,1630821200,43150,43200,43200,43150,133
20240307,143400,1625077000,43200,43200,43200,43150,30
20240307,143300,1623782050,43150,43250,43250,43150,411
20240307,143200,1606025650,43250,43250,43250,43200,136
20240307,143100,1600144850,43250,43200,43250,43150,71
20240307,143000,1597076700,43150,43100,43200,43100,104
20240307,142900,1592589000,43100,43150,43150,43100,49
20240307,142800,1590476700,43200,43200,43200,43150,30
20240307,142700,1589181850,43250,43200,43250,43200,73
20240307,142600,1586027450,43250,43200,43250,43200,55
20240307,142500,1583650350,43250,43250,43250,43200,67
20240307,142400,1580755650,43200,43200,43200,43200,29
20240307,142300,1579502850,43250,43200,43250,43200,384
20240307,142200,1562908400,43200,43200,43200,43200,1
20240307,142100,1562865200,43250,43200,43250,43200,57
20240307,142000,1560402500,43250,43250,43250,43200,56
20240307,141900,1557981600,43250,43250,43250,43200,43
20240307,141800,1556122900,43200,43250,43250,43200,106
20240307,141700,1551539550,43250,43200,43250,43200,86
20240307,141600,1547821550,43250,43200,43250,43200,47
20240307,141500,1545789900,43200,43200,43250,43200,81
20240307,141400,1542287750,43200,43200,43250,43200,32
20240307,141300,1540904900,43150,43150,43200,43150,38
20240307,141200,1539264650,43150,43200,43200,43150,79
20240307,141100,1535853000,43150,43100,43200,43100,132
20240307,141000,1530156100,43100,43150,43150,43100,34
20240307,140900,1528690100,43100,43100,43150,43100,39
20240307,140800,1527008550,43100,43100,43150,43100,34
20240307,140700,1525542850,43150,43100,43150,43100,103
20240307,140600,1521099600,43150,43100,43150,43100,28
20240307,140500,1519892500,43150,43150,43150,43150,28
20240307,140400,1518684300,43100,43100,43150,43100,58
20240307,140300,1516183150,43100,43100,43150,43100,25
20240307,140200,1515105600,43150,43150,43150,43100,47
20240307,140100,1513079000,43150,43150,43150,43100,61
20240307,140000,1510448250,43150,43100,43150,43100,120
20240307,135900,1505273150,43100,43150,43150,43100,29
20240307,135800,1504022950,43150,43100,43150,43100,81
20240307,135700,1500530300,43100,43100,43150,43100,18
20240307,135600,1499753950,43100,43100,43150,43100,79
20240307,135500,1496348550,43100,43100,43150,43100,81
20240307,135400,1492855750,43100,43150,43150,43100,26
20240307,135300,1491735100,43150,43150,43200,43150,58
20240307,135200,1489232150,43200,43150,43200,43150,63
20240307,135100,1486513050,43150,43200,43200,43100,200
20240307,135000,1477883800,43200,43150,43200,43150,79
20240307,134900,1474474850,43200,43150,43200,43150,60
20240307,134800,1471885550,43200,43150,43200,43150,27
20240307,134700,1470719450,43150,43200,43200,43150,94
20240307,134600,1466661500,43150,43200,43200,43150,49
20240307,134500,1464547000,43200,43150,43200,43150,92
20240307,134400,1460573150,43150,43200,43200,43150,77
20240307,134300,1457249900,43150,43150,43200,43150,38
20240307,134200,1455609950,43150,43200,43200,43150,40
20240307,134100,1453882400,43150,43150,43200,43150,26
20240307,134000,1452760450,43150,43200,43200,43150,74
20240307,133900,1449565950,43200,43200,43200,43200,21
20240307,133800,1448658750,43150,43150,43200,43150,55
20240307,133700,1446284700,43150,43100,43150,43100,108
20240307,133600,1441625650,43100,43150,43150,43100,30
20240307,133500,1440331450,43100,43100,43100,43100,38
20240307,133400,1438693650,43150,43200,43200,43150,71
20240307,133300,1435629750,43200,43150,43200,43100,172
20240307,133200,1428207750,43150,43100,43150,43100,60
20240307,133100,1425620500,43100,43150,43150,43100,48
20240307,133000,1423549850,43200,43150,43200,43150,7
20240307,132900,1423247550,43150,43150,43200,43150,140
20240307,132800,1417201150,43200,43150,43200,43150,55
20240307,132700,1414827750,43150,43150,43200,43150,36
20240307,132600,1413274300,43150,43200,43200,43150,64
20240307,132500,1410511150,43150,43200,43200,43150,47
20240307,132400,1408482400,43150,43150,43150,43150,10
20240307,132300,1408050900,43150,43200,43200,43150,54
20240307,132200,1405719500,43200,43150,43200,43150,42
20240307,132100,1403906800,43150,43200,43200,43150,65
20240307,132000,1401098950,43150,43200,43200,43150,63
20240307,131900,1398379050,43150,43200,43200,43150,61
20240307,131800,1395745750,43200,43150,43200,43150,25
20240307,131700,1394666000,43150,43200,43200,43150,94
20240307,131600,1390607100,43150,43200,43200,43150,62
20240307,131500,1387930550,43200,43150,43200,43150,15
20240307,131400,1387282650,43150,43150,43150,43150,31
20240307,131300,1385945000,43200,43150,43200,43150,192
20240307,131200,1377656150,43150,43150,43150,43150,6
20240307,131100,1377397250,43200,43200,43200,43150,61
20240307,131000,1374763700,43200,43150,43200,43150,56
20240307,130900,1372346250,43200,43150,43200,43150,6
20240307,130800,1372087100,43150,43250,43250,43150,50
20240307,130700,1369926900,43250,43250,43300,43200,72
20240307,130600,1366812800,43200,43200,43200,43150,26
20240307,130500,1365689650,43150,43200,43200,43150,34
20240307,130400,1364222150,43200,43200,43200,43150,67
20240307,130300,1361329500,43150,43150,43200,43150,30
20240307,130200,1360034500,43200,43250,43250,43200,32
20240307,130100,1358651400,43200,43250,43250,43200,70
20240307,130000,1355625700,43200,43200,43250,43200,40
20240307,125900,1353896200,43200,43250,43300,43200,36
20240307,125800,1352337650,43250,43250,43250,43200,101
20240307,125700,1347971250,43250,43250,43250,43200,11
20240307,125600,1347495550,43200,43250,43250,43200,29
20240307,125500,1346242550,43200,43200,43250,43200,65
20240307,125400,1343432600,43250,43200,43250,43200,47
20240307,125300,1341401200,43150,43200,43200,43150,55
20240307,125200,1339026500,43150,43200,43200,43150,17
20240307,125100,1338292450,43200,43200,43200,43200,16
20240307,125000,1337601250,43200,43150,43200,43150,86
20240307,124900,1333890150,43100,43200,43200,43100,53
20240307,124800,1331603550,43200,43100,43200,43100,28
20240307,124700,1330395150,43100,43150,43150,43100,34
20240307,124600,1328929550,43150,43150,43150,43100,37
20240307,124500,1327333050,43150,43150,43150,43150,25
20240307,124400,1326254300,43150,43200,43200,43150,72
20240307,124300,1323145300,43150,43150,43150,43100,57
20240307,124200,1320687150,43100,43150,43150,43100,27
20240307,124100,1319522450,43100,43100,43150,43100,38
20240307,124000,1317884450,43150,43150,43150,43100,42
20240307,123900,1316073650,43150,43150,43150,43150,67
20240307,123800,1313182600,43150,43150,43150,43150,31
20240307,123700,1311844950,43150,43100,43150,43100,36
20240307,123600,1310292900,43100,43100,43150,43100,109
20240307,123500,1305590000,43150,43100,43150,43100,142
20240307,123400,1299464300,43150,43150,43150,43150,117
20240307,123300,1294415750,43200,43150,43200,43150,14
20240307,123200,1293811000,43200,43150,43200,43150,73
20240307,123100,1290659250,43200,43150,43200,43150,61
20240307,123000,1288025500,43200,43200,43200,43200,7
20240307,122900,1287723100,43200,43250,43250,43150,53
20240307,122800,1285432450,43250,43200,43250,43200,74
20240307,122700,1282235150,43200,43150,43200,43150,65
20240307,122600,1279427300,43200,43200,43200,43150,67
20240307,122500,1276534600,43200,43150,43200,43150,40
20240307,122400,1274808100,43150,43200,43200,43150,18
20240307,122300,1274030550,43200,43200,43200,43150,101
20240307,122200,1269671250,43150,43150,43200,43150,43
20240307,122100,1267815350,43200,43200,43250,43150,56
20240307,122000,1265395900,43200,43250,43250,43200,121
20240307,121900,1260165700,43250,43200,43250,43200,187
20240307,121800,1252086250,43200,43250,43250,43200,19
20240307,121700,1251264700,43250,43250,43250,43200,68
20240307,121600,1248324850,43250,43200,43250,43200,27
20240307,121500,1247157150,43200,43200,43200,43200,77
20240307,121400,1243830750,43200,43200,43250,43150,51
20240307,121300,1241628800,43200,43200,43200,43150,36
20240307,121200,1240073650,43200,43200,43200,43150,67
20240307,121100,1237179300,43200,43200,43200,43150,34
20240307,121000,1235711950,43150,43150,43150,43100,54
20240307,120900,1233382150,43100,43150,43150,43100,76
20240307,120800,1230106050,43100,43150,43150,43100,44
20240307,120700,1228209050,43150,43150,43150,43100,41
20240307,120600,1226440000,43150,43100,43150,43100,3
20240307,120500,1226310600,43200,43050,43250,43050,11
20240307,120400,1225836050,43050,43050,43150,43050,362
20240307,120300,1210215950,43100,43100,43150,43100,104
20240307,120200,1205733250,43050,43050,43050,43050,1
20240307,120100,1205690200,43100,43100,43100,43100,4
20240307,120000,1205517800,43050,43000,43100,43000,177
20240307,115900,1197892050,43000,43000,43050,43000,573
20240307,115800,1173225950,43000,43000,43050,43000,17
20240307,115700,1172494300,43000,43000,43050,43000,119
20240307,115600,1167373100,43050,43050,43050,43000,54
20240307,115500,1165049950,43050,43000,43050,43000,51
20240307,115400,1162854700,43000,43050,43050,43000,159
20240307,115300,1156011350,43050,43050,43100,43000,531
20240307,115200,1133176750,43050,43050,43050,43000,63
20240307,115100,1130464700,43000,43050,43050,43000,63
20240307,115000,1127754100,43000,43050,43050,43000,44
20240307,114900,1125861300,43050,43000,43050,43000,79
20240307,114800,1122460750,43000,43000,43100,43000,270
20240307,114700,1110847850,43000,43000,43050,43000,38
20240307,114600,1109213550,43050,43000,43050,43000,27
20240307,114500,1108051700,43000,43050,43050,43000,102
20240307,114400,1103662400,43050,43000,43050,43000,41
20240307,114300,1101898800,43000,43000,43050,43000,29
20240307,114200,1100651100,43050,43000,43100,43000,29
20240307,114100,1099402700,43000,43000,43050,43000,151
20240307,114000,1092904800,43050,43000,43050,43000,23
20240307,113900,1091914900,43000,43000,43000,43000,8
20240307,113800,1091570900,43100,43050,43100,43000,76
20240307,113700,1088298850,43050,43050,43100,43050,43
20240307,113600,1086447500,43100,43050,43150,43050,47
20240307,113500,1084423150,43100,43150,43150,43100,22
20240307,113400,1083474900,43150,43050,43150,43050,107
20240307,113300,1078861350,43050,43100,43150,43050,65
20240307,113200,1076061500,43100,43050,43100,43050,52
20240307,113100,1073821550,43100,43100,43100,43050,25
20240307,113000,1072744150,43100,43050,43100,43050,25
20240307,112900,1071666750,43050,43050,43100,43050,55
20240307,112800,1069297750,43100,43050,43100,43050,15
20240307,112700,1068651750,43050,43050,43100,43050,60
20240307,112600,1066067300,43050,43100,43100,43050,118
20240307,112500,1060983500,43050,43050,43100,43050,12
20240307,112400,1060466400,43050,43050,43100,43050,29
20240307,112300,1059217800,43100,43050,43100,43050,120
20240307,112200,1054050300,43100,43100,43100,43050,70
20240307,112100,1051033650,43100,43100,43150,43100,195
20240307,112000,1042628950,43150,43050,43150,43050,144
20240307,111900,1036425550,43000,43000,43050,43000,61
20240307,111800,1033799650,43050,43050,43050,43000,104
20240307,111700,1029323700,43050,43050,43050,43000,51
20240307,111600,1027129950,43050,43000,43050,43000,33
20240307,111500,1025709500,43050,43050,43050,43000,94
20240307,111400,1021664050,43050,43050,43050,43000,57
20240307,111300,1019212000,43050,43050,43050,43000,44
20240307,111200,1017318300,43000,43000,43050,43000,71
20240307,111100,1014264850,43050,43050,43050,43000,110
20240307,111000,1009531650,43050,43150,43150,43000,2323
20240307,110900,909363400,43150,43150,43200,43150,67
20240307,110800,906471150,43150,43150,43200,43150,43
20240307,110700,904615200,43200,43150,43200,43150,11
20240307,110600,904140500,43200,43150,43200,43150,108
20240307,110500,899477100,43150,43150,43200,43150,71
20240307,110400,896411550,43150,43200,43250,43150,21
20240307,110300,895504650,43250,43200,43250,43200,93
20240307,110200,891485050,43200,43300,43300,43200,191
20240307,110100,883224500,43250,43250,43300,43250,36
20240307,110000,881667150,43300,43250,43300,43250,82
20240307,105900,878118650,43250,43300,43300,43250,59
20240307,105800,875565600,43350,43200,43350,43200,47
20240307,105700,873532650,43200,43250,43300,43200,56
20240307,105600,871109200,43200,43250,43300,43200,19
20240307,105500,870287250,43300,43200,43300,43200,73
20240307,105400,867129700,43250,43250,43250,43200,80
20240307,105300,863671150,43250,43250,43250,43200,44
20240307,105200,861769850,43250,43200,43250,43200,20
20240307,105100,860904950,43250,43200,43300,43200,56
20240307,105000,858484100,43150,43150,43200,43150,38
20240307,104900,856843800,43200,43200,43200,43150,68
20240307,104800,853906250,43200,43200,43200,43150,311
20240307,104700,840471100,43150,43150,43200,43150,124
20240307,104600,835115800,43150,43200,43200,43150,56
20240307,104500,832696700,43200,43400,43450,43200,287
20240307,104400,820251400,43450,43400,43450,43400,96
20240307,104300,816082700,43450,43450,43450,43400,42
20240307,104200,814257850,43450,43450,43450,43400,78
20240307,104100,810871300,43450,43400,43450,43400,95
20240307,104000,806745100,43450,43450,43450,43400,35
20240307,103900,805224450,43450,43450,43450,43400,119
20240307,103800,800055450,43450,43400,43450,43400,100
20240307,103700,795712700,43400,43500,43500,43400,293
20240307,103600,782980050,43500,43450,43500,43450,62
20240307,103500,780285600,43450,43400,43450,43400,475
20240307,103400,759661100,43400,43400,43400,43400,134
20240307,103300,753845500,43400,43450,43450,43350,38
20240307,103200,752194750,43450,43150,43450,43150,387
20240307,103100,735434950,43150,43300,43300,43150,123
20240307,103000,730109750,43350,43350,43400,43350,45
20240307,102900,728158800,43400,43350,43400,43300,75
20240307,102800,724906450,43350,43350,43350,43300,65
20240307,102700,722088800,43300,43450,43450,43300,16
20240307,102600,721395200,43450,43350,43450,43300,134
20240307,102500,715578950,43300,43250,43300,43250,166
20240307,102400,708392300,43250,43150,43250,43150,271
20240307,102300,696683150,43050,43050,43050,43050,2
20240307,102200,696597050,43050,43100,43200,43050,1205
20240307,102100,644560250,43050,43100,43100,43050,75
20240307,102000,641329950,43100,43050,43100,43050,59
20240307,101900,638787200,43100,43150,43150,43050,76
20240307,101800,635511750,43150,43300,43400,43000,1204
20240307,101700,583439700,43300,43500,43500,43300,2052
20240307,101600,494571650,43450,43450,43500,43450,175
20240307,101500,486967850,43450,43350,43450,43350,125
20240307,101400,481540650,43400,43400,43400,43350,103
20240307,101300,477070500,43400,43450,43450,43400,185
20240307,101200,469036850,43400,43400,43450,43300,188
20240307,101100,460885450,43450,43450,43450,43400,100
20240307,101000,456540500,43400,43400,43450,43400,133
20240307,100900,450764900,43500,43400,43500,43400,264
20240307,100800,439290750,43450,43350,43450,43350,151
20240307,100700,432736650,43350,43450,43450,43350,136
20240307,100600,426832150,43450,43550,43550,43350,368
20240307,100500,410837050,43550,43550,43550,43450,141
20240307,100400,404701700,43500,43500,43550,43500,136
20240307,100300,398783050,43500,43450,43500,43400,151
20240307,100200,392219450,43450,43400,43450,43400,91
20240307,100100,388266150,43400,43350,43400,43350,240
20240307,100000,377856900,43350,43350,43350,43300,100
20240307,095900,373524050,43350,43300,43350,43300,166
20240307,095800,366333900,43300,43300,43400,43250,115
20240307,095700,361350500,43300,43250,43350,43250,172
20240307,095600,353900750,43300,43300,43400,43250,124
20240307,095500,348531500,43400,43250,43400,43200,328
20240307,095400,334324700,43300,43200,43300,43200,143
20240307,095300,328139650,43250,43200,43250,43200,167
20240307,095200,320922500,43250,43250,43250,43200,150
20240307,095100,314436550,43250,43250,43250,43200,128
20240307,095000,308900600,43250,43100,43250,43100,75
20240307,094900,305660650,43150,43150,43200,43150,108
20240307,094800,300998750,43150,43150,43150,43100,206
20240307,094700,292114950,43150,43200,43200,43150,64
20240307,094600,289350500,43150,43150,43150,43100,179
20240307,094500,281628700,43100,43100,43100,43050,54
20240307,094400,279303750,43100,43050,43100,43050,153
20240307,094300,272709500,43100,43200,43200,43050,118
20240307,094200,267621400,43200,43150,43200,43100,169
20240307,094100,260329850,43200,43150,43200,43150,90
20240307,094000,256445200,43150,43200,43200,43100,51
20240307,093900,254246650,43200,43200,43200,43150,64
20240307,093800,251484050,43150,43100,43150,43050,95
20240307,093700,247388300,43150,43150,43150,43150,4
20240307,093600,247215700,43050,43050,43150,43050,108
20240307,093500,242558750,43100,43050,43100,43050,61
20240307,093400,239929750,43050,43050,43100,43000,160
20240307,093300,233039300,43100,43050,43100,43050,209
20240307,093200,224036200,43050,43100,43100,43050,10
20240307,093100,223605250,43050,43100,43100,43050,91
20240307,093000,219684750,43050,43150,43150,43050,394
20240307,092900,202699800,43150,43150,43200,43150,17
20240307,092800,201965750,43150,43150,43200,43100,480
20240307,092700,181252400,43100,43100,43150,43100,42
20240307,092600,179441500,43100,43150,43150,43100,4
20240307,092500,179268950,43150,43100,43150,43100,65
20240307,092400,176467000,43100,43100,43100,43050,72
20240307,092300,173365900,43050,43050,43050,43050,41
20240307,092200,171600850,43000,43050,43100,43000,27
20240307,092100,170437450,43000,42950,43050,42950,93
20240307,092000,166441200,43000,42950,43000,42950,19
20240307,091900,165624300,42950,43000,43000,42950,327
20240307,091800,151568100,43000,43000,43050,43000,44
20240307,091700,149675850,43050,43050,43050,43000,309
20240307,091600,136373900,43050,43100,43100,43050,37
20240307,091500,134780450,43100,43050,43100,43050,129
20240307,091400,129223150,43050,43050,43100,43000,94
20240307,091300,125176050,43050,43050,43050,43050,28
20240307,091200,123970650,43050,43050,43100,43050,92
20240307,091100,120008450,43050,43000,43050,43000,49
20240307,091000,117899500,43000,43050,43050,42900,280
20240307,090900,105862950,42900,43050,43100,42900,636
20240307,090800,78483500,43150,43100,43150,43050,164
20240307,090700,71412200,43150,43200,43200,43050,12
20240307,090600,70894800,43200,42900,43200,42900,55
20240307,090500,68530950,42900,43000,43000,42900,32
20240307,090400,67156750,43000,42750,43000,42750,119
20240307,090300,62052300,42900,42700,43000,42700,180
20240307,090200,54348950,42650,42650,42750,42550,400
20240307,090100,37290900,42650,42900,42900,42550,567
20240307,090000,13058900,42900,43200,43200,42900,303