KissMeData/131970/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,201800,10763364850,42850,42850,42850,42850,5638
20240307,201700,10763364850,42850,42850,42850,42850,0
20240307,201600,10763364850,42850,42850,42850,42850,0
20240307,201500,10763364850,42850,42850,42850,42850,0
20240307,201400,10763364850,42850,42850,42850,42850,0
20240307,201300,10763364850,42850,42850,42850,42850,0
20240307,201200,10763364850,42850,42850,42850,42850,0
20240307,201100,10763364850,42850,42850,42850,42850,0
20240307,201000,10763364850,42850,42850,42850,42850,0
20240307,200900,10763364850,42850,42850,42850,42850,0
20240307,200800,10763364850,42850,42850,42850,42850,0
20240307,200700,10763364850,42850,42850,42850,42850,0
20240307,200600,10763364850,42850,42850,42850,42850,0
20240307,200500,10763364850,42850,42850,42850,42850,0
20240307,200400,10763364850,42850,42850,42850,42850,0
20240307,200300,10763364850,42850,42850,42850,42850,0
20240307,200200,10763364850,42850,42850,42850,42850,0
20240307,200100,10763364850,42850,42850,42850,42850,0
20240307,200000,10763364850,42850,42850,42850,42850,0
20240307,195900,10763364850,42850,42850,42850,42850,0
20240307,195800,10763364850,42850,42850,42850,42850,0
20240307,195700,10763364850,42850,42850,42850,42850,0
20240307,195600,10763364850,42850,42850,42850,42850,0
20240307,195500,10763364850,42850,42850,42850,42850,0
20240307,195400,10763364850,42850,42850,42850,42850,0
20240307,195300,10763364850,42850,42850,42850,42850,0
20240307,195200,10763364850,42850,42850,42850,42850,0
20240307,195100,10763364850,42850,42850,42850,42850,0
20240307,195000,10763364850,42850,42850,42850,42850,0
20240307,194900,10763364850,42850,42850,42850,42850,0
20240307,194800,10763364850,42850,42850,42850,42850,5638
20240307,194700,10763364850,42850,42850,42850,42850,0
20240307,194600,10763364850,42850,42850,42850,42850,0
20240307,194500,10763364850,42850,42850,42850,42850,0
20240307,194400,10763364850,42850,42850,42850,42850,0
20240307,194300,10763364850,42850,42850,42850,42850,0
20240307,194200,10763364850,42850,42850,42850,42850,0
20240307,194100,10763364850,42850,42850,42850,42850,0
20240307,194000,10763364850,42850,42850,42850,42850,0
20240307,193900,10763364850,42850,42850,42850,42850,0
20240307,193800,10763364850,42850,42850,42850,42850,0
20240307,193700,10763364850,42850,42850,42850,42850,0
20240307,193600,10763364850,42850,42850,42850,42850,0
20240307,193500,10763364850,42850,42850,42850,42850,0
20240307,193400,10763364850,42850,42850,42850,42850,0
20240307,193300,10763364850,42850,42850,42850,42850,0
20240307,193200,10763364850,42850,42850,42850,42850,0
20240307,193100,10763364850,42850,42850,42850,42850,0
20240307,193000,10763364850,42850,42850,42850,42850,0
20240307,192900,10763364850,42850,42850,42850,42850,0
20240307,192800,10763364850,42850,42850,42850,42850,0
20240307,192700,10763364850,42850,42850,42850,42850,0
20240307,192600,10763364850,42850,42850,42850,42850,0
20240307,192500,10763364850,42850,42850,42850,42850,0
20240307,192400,10763364850,42850,42850,42850,42850,0
20240307,192300,10763364850,42850,42850,42850,42850,0
20240307,192200,10763364850,42850,42850,42850,42850,0
20240307,192100,10763364850,42850,42850,42850,42850,0
20240307,192000,10763364850,42850,42850,42850,42850,0
20240307,191900,10763364850,42850,42850,42850,42850,0
20240307,191800,10763364850,42850,42850,42850,42850,5638
20240307,191700,10763364850,42850,42850,42850,42850,0
20240307,191600,10763364850,42850,42850,42850,42850,0
20240307,191500,10763364850,42850,42850,42850,42850,0
20240307,191400,10763364850,42850,42850,42850,42850,0
20240307,191300,10763364850,42850,42850,42850,42850,0
20240307,191200,10763364850,42850,42850,42850,42850,0
20240307,191100,10763364850,42850,42850,42850,42850,0
20240307,191000,10763364850,42850,42850,42850,42850,0
20240307,190900,10763364850,42850,42850,42850,42850,0
20240307,190800,10763364850,42850,42850,42850,42850,0
20240307,190700,10763364850,42850,42850,42850,42850,0
20240307,190600,10763364850,42850,42850,42850,42850,0
20240307,190500,10763364850,42850,42850,42850,42850,0
20240307,190400,10763364850,42850,42850,42850,42850,0
20240307,190300,10763364850,42850,42850,42850,42850,0
20240307,190200,10763364850,42850,42850,42850,42850,0
20240307,190100,10763364850,42850,42850,42850,42850,0
20240307,190000,10763364850,42850,42850,42850,42850,0
20240307,185900,10763364850,42850,42850,42850,42850,0
20240307,185800,10763364850,42850,42850,42850,42850,0
20240307,185700,10763364850,42850,42850,42850,42850,0
20240307,185600,10763364850,42850,42850,42850,42850,0
20240307,185500,10763364850,42850,42850,42850,42850,0
20240307,185400,10763364850,42850,42850,42850,42850,0
20240307,185300,10763364850,42850,42850,42850,42850,0
20240307,185200,10763364850,42850,42850,42850,42850,0
20240307,185100,10763364850,42850,42850,42850,42850,0
20240307,185000,10763364850,42850,42850,42850,42850,0
20240307,184900,10763364850,42850,42850,42850,42850,0
20240307,184800,10763364850,42850,42850,42850,42850,5638
20240307,184700,10763364850,42850,42850,42850,42850,0
20240307,184600,10763364850,42850,42850,42850,42850,0
20240307,184500,10763364850,42850,42850,42850,42850,0
20240307,184400,10763364850,42850,42850,42850,42850,0
20240307,184300,10763364850,42850,42850,42850,42850,0
20240307,184200,10763364850,42850,42850,42850,42850,0
20240307,184100,10763364850,42850,42850,42850,42850,0
20240307,184000,10763364850,42850,42850,42850,42850,0
20240307,183900,10763364850,42850,42850,42850,42850,0
20240307,183800,10763364850,42850,42850,42850,42850,0
20240307,183700,10763364850,42850,42850,42850,42850,0
20240307,183600,10763364850,42850,42850,42850,42850,0
20240307,183500,10763364850,42850,42850,42850,42850,0
20240307,183400,10763364850,42850,42850,42850,42850,0
20240307,183300,10763364850,42850,42850,42850,42850,0
20240307,183200,10763364850,42850,42850,42850,42850,0
20240307,183100,10763364850,42850,42850,42850,42850,0
20240307,183000,10763364850,42850,42850,42850,42850,0
20240307,182900,10763364850,42850,42850,42850,42850,0
20240307,182800,10763364850,42850,42850,42850,42850,0
20240307,182700,10763364850,42850,42850,42850,42850,0
20240307,182600,10763364850,42850,42850,42850,42850,0
20240307,182500,10763364850,42850,42850,42850,42850,0
20240307,182400,10763364850,42850,42850,42850,42850,0
20240307,182300,10763364850,42850,42850,42850,42850,0
20240307,182200,10763364850,42850,42850,42850,42850,0
20240307,182100,10763364850,42850,42850,42850,42850,0
20240307,182000,10763364850,42850,42850,42850,42850,0
20240307,181900,10763364850,42850,42850,42850,42850,0
20240307,181800,10763364850,42850,42850,42850,42850,5638
20240307,181700,10763364850,42850,42850,42850,42850,0
20240307,181600,10763364850,42850,42850,42850,42850,0
20240307,181500,10763364850,42850,42850,42850,42850,0
20240307,181400,10763364850,42850,42850,42850,42850,0
20240307,181300,10763364850,42850,42850,42850,42850,0
20240307,181200,10763364850,42850,42850,42850,42850,0
20240307,181100,10763364850,42850,42850,42850,42850,0
20240307,181000,10763364850,42850,42850,42850,42850,0
20240307,180900,10763364850,42850,42850,42850,42850,0
20240307,180800,10763364850,42850,42850,42850,42850,0
20240307,180700,10763364850,42850,42850,42850,42850,0
20240307,180600,10763364850,42850,42850,42850,42850,0
20240307,180500,10763364850,42850,42850,42850,42850,0
20240307,180400,10763364850,42850,42850,42850,42850,0
20240307,180300,10763364850,42850,42850,42850,42850,0
20240307,180200,10763364850,42850,42850,42850,42850,0
20240307,180100,10763364850,42850,42850,42850,42850,0
20240307,180000,10763364850,42850,42850,42850,42850,0
20240307,175900,10763364850,42850,42850,42850,42850,0
20240307,175800,10763364850,42850,42850,42850,42850,0
20240307,175700,10763364850,42850,42850,42850,42850,0
20240307,175600,10763364850,42850,42850,42850,42850,0
20240307,175500,10763364850,42850,42850,42850,42850,0
20240307,175400,10763364850,42850,42850,42850,42850,0
20240307,175300,10763364850,42850,42850,42850,42850,0
20240307,175200,10763364850,42850,42850,42850,42850,0
20240307,175100,10763364850,42850,42850,42850,42850,0
20240307,175000,10763364850,42850,42850,42850,42850,0
20240307,174900,10763364850,42850,42850,42850,42850,0
20240307,174800,10763364850,42850,42850,42850,42850,5638
20240307,174700,10763364850,42850,42850,42850,42850,0
20240307,174600,10763364850,42850,42850,42850,42850,0
20240307,174500,10763364850,42850,42850,42850,42850,0
20240307,174400,10763364850,42850,42850,42850,42850,0
20240307,174300,10763364850,42850,42850,42850,42850,0
20240307,174200,10763364850,42850,42850,42850,42850,0
20240307,174100,10763364850,42850,42850,42850,42850,0
20240307,174000,10763364850,42850,42850,42850,42850,0
20240307,173900,10763364850,42850,42850,42850,42850,0
20240307,173800,10763364850,42850,42850,42850,42850,0
20240307,173700,10763364850,42850,42850,42850,42850,0
20240307,173600,10763364850,42850,42850,42850,42850,0
20240307,173500,10763364850,42850,42850,42850,42850,0
20240307,173400,10763364850,42850,42850,42850,42850,0
20240307,173300,10763364850,42850,42850,42850,42850,0
20240307,173200,10763364850,42850,42850,42850,42850,0
20240307,173100,10763364850,42850,42850,42850,42850,0
20240307,173000,10763364850,42850,42850,42850,42850,0
20240307,172900,10763364850,42850,42850,42850,42850,0
20240307,172800,10763364850,42850,42850,42850,42850,0
20240307,172700,10763364850,42850,42850,42850,42850,0
20240307,172600,10763364850,42850,42850,42850,42850,0
20240307,172500,10763364850,42850,42850,42850,42850,0
20240307,172400,10763364850,42850,42850,42850,42850,0
20240307,172300,10763364850,42850,42850,42850,42850,0
20240307,172200,10763364850,42850,42850,42850,42850,0
20240307,172100,10763364850,42850,42850,42850,42850,0
20240307,172000,10763364850,42850,42850,42850,42850,0
20240307,171900,10763364850,42850,42850,42850,42850,0
20240307,171800,10763364850,42850,42850,42850,42850,5638
20240307,171700,10763364850,42850,42850,42850,42850,0
20240307,171600,10763364850,42850,42850,42850,42850,0
20240307,171500,10763364850,42850,42850,42850,42850,0
20240307,171400,10763364850,42850,42850,42850,42850,0
20240307,171300,10763364850,42850,42850,42850,42850,0
20240307,171200,10763364850,42850,42850,42850,42850,0
20240307,171100,10763364850,42850,42850,42850,42850,0
20240307,171000,10763364850,42850,42850,42850,42850,0
20240307,170900,10763364850,42850,42850,42850,42850,0
20240307,170800,10763364850,42850,42850,42850,42850,0
20240307,170700,10763364850,42850,42850,42850,42850,0
20240307,170600,10763364850,42850,42850,42850,42850,0
20240307,170500,10763364850,42850,42850,42850,42850,0
20240307,170400,10763364850,42850,42850,42850,42850,0
20240307,170300,10763364850,42850,42850,42850,42850,0
20240307,170200,10763364850,42850,42850,42850,42850,0
20240307,170100,10763364850,42850,42850,42850,42850,0
20240307,170000,10763364850,42850,42850,42850,42850,0
20240307,165900,10763364850,42850,42850,42850,42850,0
20240307,165800,10763364850,42850,42850,42850,42850,0
20240307,165700,10763364850,42850,42850,42850,42850,0
20240307,165600,10763364850,42850,42850,42850,42850,0
20240307,165500,10763364850,42850,42850,42850,42850,0
20240307,165400,10763364850,42850,42850,42850,42850,0
20240307,165300,10763364850,42850,42850,42850,42850,0
20240307,165200,10763364850,42850,42850,42850,42850,0
20240307,165100,10763364850,42850,42850,42850,42850,0
20240307,165000,10763364850,42850,42850,42850,42850,0
20240307,164900,10763364850,42850,42850,42850,42850,0
20240307,164800,10763364850,42850,42850,42850,42850,5638
20240307,164700,10763364850,42850,42850,42850,42850,0
20240307,164600,10763364850,42850,42850,42850,42850,0
20240307,164500,10763364850,42850,42850,42850,42850,0
20240307,164400,10763364850,42850,42850,42850,42850,0
20240307,164300,10763364850,42850,42850,42850,42850,0
20240307,164200,10763364850,42850,42850,42850,42850,0
20240307,164100,10763364850,42850,42850,42850,42850,0
20240307,164000,10763364850,42850,42850,42850,42850,0
20240307,163900,10763364850,42850,42850,42850,42850,0
20240307,163800,10763364850,42850,42850,42850,42850,0
20240307,163700,10763364850,42850,42850,42850,42850,0
20240307,163600,10763364850,42850,42850,42850,42850,0
20240307,163500,10763364850,42850,42850,42850,42850,0
20240307,163400,10763364850,42850,42850,42850,42850,0
20240307,163300,10763364850,42850,42850,42850,42850,0
20240307,163200,10763364850,42850,42850,42850,42850,0
20240307,163100,10763364850,42850,42850,42850,42850,0
20240307,163000,10763364850,42850,42850,42850,42850,0
20240307,162900,10763364850,42850,42850,42850,42850,0
20240307,162800,10763364850,42850,42850,42850,42850,0
20240307,162700,10763364850,42850,42850,42850,42850,0
20240307,162600,10763364850,42850,42850,42850,42850,0
20240307,162500,10763364850,42850,42850,42850,42850,0
20240307,162400,10763364850,42850,42850,42850,42850,0
20240307,162300,10763364850,42850,42850,42850,42850,0
20240307,162200,10763364850,42850,42850,42850,42850,0
20240307,162100,10763364850,42850,42850,42850,42850,0
20240307,162000,10763364850,42850,42850,42850,42850,0
20240307,161900,10763364850,42850,42850,42850,42850,0
20240307,161800,10763364850,42850,42850,42850,42850,5638
20240307,161700,10763364850,42850,42850,42850,42850,0
20240307,161600,10763364850,42850,42850,42850,42850,0
20240307,161500,10763364850,42850,42850,42850,42850,0
20240307,161400,10763364850,42850,42850,42850,42850,0
20240307,161300,10763364850,42850,42850,42850,42850,0
20240307,161200,10763364850,42850,42850,42850,42850,0
20240307,161100,10763364850,42850,42850,42850,42850,0
20240307,161000,10763364850,42850,42850,42850,42850,0
20240307,160900,10763364850,42850,42850,42850,42850,0
20240307,160800,10763364850,42850,42850,42850,42850,0
20240307,160700,10763364850,42850,42850,42850,42850,0
20240307,160600,10763364850,42850,42850,42850,42850,0
20240307,160500,10763364850,42850,42850,42850,42850,0
20240307,160400,10763364850,42850,42850,42850,42850,0
20240307,160300,10763364850,42850,42850,42850,42850,0
20240307,160200,10763364850,42850,42850,42850,42850,0
20240307,160100,10763364850,42850,42850,42850,42850,0
20240307,160000,10763364850,42850,42850,42850,42850,0
20240307,155900,10763364850,42850,42850,42850,42850,0
20240307,155800,10763364850,42850,42850,42850,42850,0
20240307,155700,10763364850,42850,42850,42850,42850,0
20240307,155600,10763364850,42850,42850,42850,42850,0
20240307,155500,10763364850,42850,42850,42850,42850,0
20240307,155400,10763364850,42850,42850,42850,42850,0
20240307,155300,10763364850,42850,42850,42850,42850,0
20240307,155200,10763364850,42850,42850,42850,42850,0
20240307,155100,10763364850,42850,42850,42850,42850,0
20240307,155000,10763364850,42850,42850,42850,42850,0
20240307,154900,10763364850,42850,42850,42850,42850,0
20240307,154800,10763364850,42850,42850,42850,42850,5638
20240307,154700,10763364850,42850,42850,42850,42850,0
20240307,154600,10763364850,42850,42850,42850,42850,0
20240307,154500,10763364850,42850,42850,42850,42850,0
20240307,154400,10763364850,42850,42850,42850,42850,0
20240307,154300,10763364850,42850,42850,42850,42850,0
20240307,154200,10763364850,42850,42850,42850,42850,0
20240307,154100,10763364850,42850,42850,42850,42850,0
20240307,154000,10763364850,42850,42850,42850,42850,0
20240307,153900,10763364850,42850,42850,42850,42850,0
20240307,153800,10763364850,42850,42850,42850,42850,0
20240307,153700,10763364850,42850,42850,42850,42850,0
20240307,153600,10763364850,42850,42850,42850,42850,0
20240307,153500,10763364850,42850,42850,42850,42850,0
20240307,153400,10763364850,42850,42850,42850,42850,0
20240307,153300,10763364850,42850,42850,42850,42850,0
20240307,153200,10763364850,42850,42850,42850,42850,0
20240307,153100,10763364850,42850,42850,42850,42850,0
20240307,153000,10763364850,42850,42850,42850,42850,5638
20240307,152900,10521776550,43050,43050,43050,43050,0
20240307,152800,10521776550,43050,43050,43050,43050,0
20240307,152700,10521776550,43050,43050,43050,43050,0
20240307,152600,10521776550,43050,43050,43050,43050,0
20240307,152500,10521776550,43050,43050,43050,43050,0
20240307,152400,10521776550,43050,43050,43050,43050,0
20240307,152300,10521776550,43050,43050,43050,43050,0
20240307,152200,10521776550,43050,43050,43050,43050,0
20240307,152100,10521776550,43050,43050,43050,43050,0
20240307,152000,10521776550,43050,43050,43050,43050,0
20240307,151900,10521776550,43050,42900,43050,42900,806
20240307,151800,10487125050,42900,42900,43000,42900,287
20240307,151700,10474806150,42900,42900,42950,42900,339
20240307,151600,10460257100,42900,42950,42950,42900,115
20240307,151500,10455318800,42950,42900,42950,42900,459
20240307,151400,10435605550,42900,42900,42900,42850,161
20240307,151300,10428701950,42900,42850,42900,42850,356
20240307,151200,10413429600,42900,42900,42900,42850,419
20240307,151100,10395455700,42900,43000,43000,42900,964
20240307,151000,10354055450,43000,43000,43000,42950,99
20240307,150900,10349799050,43000,43000,43000,42950,165
20240307,150800,10342705050,42950,42950,42950,42950,576
20240307,150700,10317965850,42950,42900,42950,42900,107
20240307,150600,10313373900,42950,42850,42950,42850,800
20240307,150500,10279054000,42900,42900,42900,42850,206
20240307,150400,10270217300,42850,42900,42900,42850,126
20240307,150300,10264815050,42850,42900,42900,42850,91
20240307,150200,10260914050,42900,42850,42900,42850,236
20240307,150100,10250794800,42900,42900,42900,42850,53
20240307,150000,10248523350,42900,42900,42900,42850,211
20240307,145900,10239472700,42900,42900,42950,42850,332
20240307,145800,10225226050,42900,42950,42950,42850,287
20240307,145700,10212913150,42950,42900,42950,42900,24
20240307,145600,10211883350,42950,42900,42950,42850,283
20240307,145500,10199743250,42900,42900,43000,42900,664
20240307,145400,10171247900,42950,42900,42950,42900,248
20240307,145300,10160606500,42850,42900,42900,42850,59
20240307,145200,10158077250,42900,42900,42900,42900,90
20240307,145100,10154216250,42900,42900,42900,42850,588
20240307,145000,10129010150,42900,42900,42900,42850,54
20240307,144900,10126693600,42900,42900,42900,42900,69
20240307,144800,10123733500,42850,42950,42950,42850,146
20240307,144700,10117477050,42850,42900,42950,42850,503
20240307,144600,10095899450,42900,42900,42900,42850,74
20240307,144500,10092726400,42850,42850,42900,42850,172
20240307,144400,10085355850,42850,42900,42900,42850,49
20240307,144300,10083255600,42850,42850,42900,42800,192
20240307,144200,10075028300,42850,42850,42850,42800,255
20240307,144100,10064104400,42850,42800,42900,42800,131
20240307,144000,10058492100,42800,42850,42900,42800,434
20240307,143900,10039897450,42900,42800,42950,42800,1515
20240307,143800,9974997250,42800,42900,42950,42800,1542
20240307,143700,9908906200,42900,42850,42950,42850,736
20240307,143600,9877331150,42850,42900,42900,42850,31
20240307,143500,9876002600,42900,42850,42900,42850,235
20240307,143400,9865928250,42900,42850,42900,42850,858
20240307,143300,9829158750,42900,42850,42900,42850,62
20240307,143200,9826501200,42900,42850,42900,42850,40
20240307,143100,9824785350,42850,42900,42900,42850,106
20240307,143000,9820238450,42900,42850,42950,42850,111
20240307,142900,9815477150,42900,42900,42900,42900,149
20240307,142800,9809085050,42850,42900,42950,42850,2957
20240307,142700,9682245000,42950,42900,42950,42900,71
20240307,142600,9679196750,42950,42950,42950,42950,134
20240307,142500,9673441450,42900,42950,42950,42900,116
20240307,142400,9668459400,42900,42900,42950,42900,914
20240307,142300,9629246900,42900,42950,42950,42900,226
20240307,142200,9619540450,42900,42950,42950,42900,46
20240307,142100,9617566600,43000,43000,43000,42900,1880
20240307,142000,9536808350,43000,43000,43000,43000,79
20240307,141900,9533411350,43000,42950,43000,42950,420
20240307,141800,9515352950,42950,43050,43050,42950,1206
20240307,141700,9463499750,43050,43050,43050,43050,347
20240307,141600,9448561400,43050,43100,43100,43050,102
20240307,141500,9444170250,43100,43050,43100,43050,120
20240307,141400,9439004050,43100,43050,43100,43050,7
20240307,141300,9438702650,43100,43050,43100,43050,220
20240307,141200,9429231450,43000,43050,43050,43000,50
20240307,141100,9427080650,43050,43000,43100,43000,104
20240307,141000,9422600050,43000,43050,43100,43000,31
20240307,140900,9421266450,42950,42950,43000,42950,470
20240307,140800,9401057950,42950,43000,43000,42950,201
20240307,140700,9392416500,43050,42950,43050,42950,804
20240307,140600,9357846000,42950,42900,43000,42900,7
20240307,140500,9357545200,42950,43050,43050,42900,1246
20240307,140400,9304028650,43000,43050,43050,42950,1380
20240307,140300,9244689850,43050,43050,43050,43000,103
20240307,140200,9240258250,43050,43100,43100,43000,786
20240307,140100,9206397150,43050,43050,43100,43050,158
20240307,140000,9199595200,43100,43050,43100,43050,80
20240307,135900,9196150950,43050,43050,43100,43050,99
20240307,135800,9191885950,43050,43000,43050,43000,28
20240307,135700,9190681700,43000,43050,43050,43000,90
20240307,135600,9186810700,43050,43050,43050,43000,36
20240307,135500,9185261350,43050,43050,43100,43050,78
20240307,135400,9181903300,43050,43050,43050,43000,36
20240307,135300,9180353550,43050,43050,43050,43050,7
20240307,135200,9180052200,43050,43050,43100,43050,381
20240307,135100,9163649850,43050,43100,43100,43050,105
20240307,135000,9159129350,43100,43050,43100,43050,208
20240307,134900,9150174850,43050,43100,43100,43050,145
20240307,134800,9143931950,43100,43100,43100,43100,2
20240307,134700,9143845750,43100,43100,43100,43050,187
20240307,134600,9135790050,43050,43100,43100,43050,36
20240307,134500,9134239650,43100,43100,43100,43100,101
20240307,134400,9129886550,43100,43050,43100,43050,185
20240307,134300,9121916350,43050,43100,43100,43050,29
20240307,134200,9120667350,43050,43050,43050,43050,176
20240307,134100,9113090550,43050,43050,43050,43000,44
20240307,134000,9111197200,43050,43050,43050,43050,5
20240307,133900,9110981950,43050,42950,43050,42950,106
20240307,133800,9106424050,42950,43000,43000,42950,111
20240307,133700,9101652600,42950,42950,42950,42950,0
20240307,133600,9101652600,42950,42950,42950,42950,138
20240307,133500,9095725500,42950,42950,42950,42900,576
20240307,133400,9070989550,42900,42900,42900,42900,71
20240307,133300,9067943650,42950,42900,42950,42900,49
20240307,133200,9065841350,42900,42900,42950,42900,1626
20240307,133100,8996085500,42900,42950,42950,42900,293
20240307,133000,8983503800,43000,42950,43000,42950,1873
20240307,132900,8903057550,42950,43000,43050,42950,31
20240307,132800,8901725400,43000,43000,43000,43000,61
20240307,132700,8899102400,43000,43000,43000,42950,13
20240307,132600,8898543700,43050,43000,43050,42950,554
20240307,132500,8874722450,43000,42950,43000,42950,244
20240307,132400,8864236150,42950,43050,43050,42950,383
20240307,132300,8847767000,43000,43000,43050,43000,185
20240307,132200,8839806750,43000,43000,43050,43000,189
20240307,132100,8831677700,43000,43050,43050,43000,49
20240307,132000,8829569200,43000,43100,43100,43000,14
20240307,131900,8828967100,43000,43000,43000,42950,390
20240307,131800,8812198550,43000,42950,43000,42950,87
20240307,131700,8808461100,42950,43000,43000,42950,885
20240307,131600,8770410450,43000,43050,43050,43000,339
20240307,131500,8755831750,43050,43000,43050,43000,110
20240307,131400,8751098900,43000,43000,43000,43000,56
20240307,131300,8748690900,43000,43000,43000,43000,46
20240307,131200,8746712900,43000,43000,43000,43000,172
20240307,131100,8739316900,43000,43050,43050,43000,146
20240307,131000,8733032650,43000,43050,43100,43000,452
20240307,130900,8713575850,43050,43050,43100,43050,65
20240307,130800,8710777250,43050,43150,43150,43050,40
20240307,130700,8709054400,43150,43100,43150,43050,123
20240307,130600,8703750850,43100,43150,43150,43100,90
20240307,130500,8699868950,43150,43100,43150,43100,88
20240307,130400,8696072900,43150,43150,43150,43150,1
20240307,130300,8696029750,43150,43100,43150,43050,96
20240307,130200,8691892850,43100,43050,43100,43000,330
20240307,130100,8677683350,43100,43050,43100,43050,94
20240307,130000,8673633950,43050,43000,43100,43000,301
20240307,125900,8660685100,43050,43100,43100,43050,287
20240307,125800,8648323550,43050,43050,43050,43050,183
20240307,125700,8640445400,43000,43000,43000,43000,38
20240307,125600,8638811400,43000,43000,43000,43000,4
20240307,125500,8638639400,43050,43000,43050,43000,2
20240307,125400,8638553350,43000,42900,43000,42900,283
20240307,125300,8626384450,42950,42950,42950,42900,372
20240307,125200,8610407100,42950,42950,42950,42950,273
20240307,125100,8598681750,43000,42900,43000,42900,264
20240307,125000,8587344450,42950,42950,42950,42900,552
20240307,124900,8563645900,42950,43000,43000,42950,320
20240307,124800,8549901650,42950,42950,42950,42950,242
20240307,124700,8539507750,42950,42950,43000,42950,381
20240307,124600,8523137450,42950,43000,43000,42950,61
20240307,124500,8520515850,43000,42950,43000,42950,107
20240307,124400,8515914900,43000,43000,43000,42950,83
20240307,124300,8512348400,43000,42950,43000,42950,143
20240307,124200,8506202400,42950,43000,43000,42950,90
20240307,124100,8502336750,43000,42950,43000,42950,66
20240307,124000,8499499450,42950,42950,42950,42950,79
20240307,123900,8496106400,43000,43000,43000,42950,64
20240307,123800,8493354750,43000,43000,43000,43000,400
20240307,123700,8476154750,43000,43050,43050,43000,59
20240307,123600,8473615600,43050,43050,43050,43050,70
20240307,123500,8470602100,43050,43000,43050,43000,199
20240307,123400,8462036000,43000,43100,43100,43000,98
20240307,123300,8457818450,43100,43000,43100,43000,142
20240307,123200,8451712350,43000,42950,43000,42950,292
20240307,123100,8439162900,42950,43000,43050,42950,47
20240307,123000,8437142500,43000,43050,43050,43000,234
20240307,122900,8427080200,43000,43000,43000,43000,26
20240307,122800,8425962200,43000,43100,43150,43000,18
20240307,122700,8425187800,43100,43100,43100,43100,125
20240307,122600,8419800300,43100,43000,43100,43000,16
20240307,122500,8419112000,43000,42950,43050,42950,390
20240307,122400,8402333950,42900,42900,42900,42850,828
20240307,122300,8366812900,42950,42950,42950,42900,287
20240307,122200,8354486900,42950,42950,42950,42900,37
20240307,122100,8352898000,42950,42900,42950,42900,94
20240307,122000,8348862900,42900,42900,42950,42900,151
20240307,121900,8342378800,42900,42900,42950,42900,436
20240307,121800,8323674350,42900,42950,42950,42900,52
20240307,121700,8321443500,42950,42900,42950,42900,105
20240307,121600,8316936500,42900,42900,42900,42900,47
20240307,121500,8314920200,42900,42950,42950,42900,116
20240307,121400,8309942250,42950,42950,42950,42950,106
20240307,121300,8305389550,43000,42950,43000,42950,41
20240307,121200,8303628000,42950,42950,42950,42900,206
20240307,121100,8294785850,42900,42950,43000,42900,447
20240307,121000,8275588500,42900,42900,42950,42900,469
20240307,120900,8255465350,42900,42950,42950,42900,1084
20240307,120800,8208916750,42950,42950,42950,42950,319
20240307,120700,8195215700,43000,43000,43000,42950,761
20240307,120600,8162493300,43000,43000,43000,43000,14
20240307,120500,8161891300,43000,43100,43100,43000,224
20240307,120400,8152249550,43100,43000,43100,43000,178
20240307,120300,8144589400,43000,43100,43100,43000,247
20240307,120200,8133958800,43100,43050,43150,43050,512
20240307,120100,8111866400,43150,43000,43150,43000,105
20240307,120000,8107351250,42950,43000,43000,42950,28
20240307,115900,8106148050,43000,43000,43000,42950,224
20240307,115800,8096516200,43000,42950,43000,42950,127
20240307,115700,8091060400,42950,42950,42950,42950,83
20240307,115600,8087495550,43000,42950,43000,42950,5
20240307,115500,8087280700,43000,43000,43000,42950,2677
20240307,115400,7972178250,43050,43000,43050,43000,641
20240307,115300,7944585200,43050,43050,43050,43000,103
20240307,115200,7940155550,43050,43000,43050,43000,196
20240307,115100,7931725950,43000,43050,43050,43000,34
20240307,115000,7930263550,43050,43050,43050,43050,2
20240307,114900,7930177450,43000,43050,43050,43000,27
20240307,114800,7929015250,43050,43000,43050,43000,89
20240307,114700,7925187600,43050,43050,43100,43050,193
20240307,114600,7916876450,43050,43050,43050,43050,288
20240307,114500,7904478050,43000,43000,43050,43000,39
20240307,114400,7902800950,43000,43100,43100,43000,937
20240307,114300,7862476650,43050,43050,43050,43050,218
20240307,114200,7853091750,43050,43100,43100,43050,72
20240307,114100,7849990800,43100,43100,43100,43050,55
20240307,114000,7847622250,43100,43100,43100,43100,53
20240307,113900,7845337950,43100,43100,43100,43100,84
20240307,113800,7841717550,43100,43100,43100,43100,251
20240307,113700,7830899450,43050,43100,43100,43050,267
20240307,113600,7819400400,43100,43150,43150,43100,12
20240307,113500,7818883150,43150,43050,43150,43050,849
20240307,113400,7782294450,43050,43100,43100,43050,147
20240307,113300,7775965900,43050,43100,43100,43050,14
20240307,113200,7775362850,43100,43100,43100,43100,541
20240307,113100,7752045750,43100,43100,43150,43100,204
20240307,113000,7743253300,43100,43100,43100,43100,82
20240307,112900,7739719100,43100,43100,43100,43100,73
20240307,112800,7736572800,43100,43100,43100,43100,763
20240307,112700,7703687500,43150,43100,43150,43100,407
20240307,112600,7686140750,43100,43200,43200,43100,654
20240307,112500,7657921800,43150,43150,43150,43150,21
20240307,112400,7657015650,43200,43150,43200,43150,295
20240307,112300,7644285000,43150,43150,43250,43150,206
20240307,112200,7635378350,43150,43200,43250,43150,961
20240307,112100,7593866600,43200,43300,43300,43200,12
20240307,112000,7593347950,43300,43250,43300,43250,203
20240307,111900,7584566200,43250,43250,43300,43250,322
20240307,111800,7570634050,43250,43300,43300,43250,466
20240307,111700,7550479350,43300,43250,43300,43250,125
20240307,111600,7545070550,43300,43250,43300,43250,406
20240307,111500,7527494550,43250,43250,43250,43250,53
20240307,111400,7525202300,43250,43250,43250,43200,151
20240307,111300,7518675500,43200,43250,43300,43200,151
20240307,111200,7512144250,43350,43350,43350,43350,18
20240307,111100,7511363950,43350,43350,43400,43200,503
20240307,111000,7489577600,43350,43300,43350,43200,505
20240307,110900,7467712450,43300,43300,43350,43200,892
20240307,110800,7429165800,43350,43200,43350,43200,1572
20240307,110700,7361118200,43250,43200,43250,43200,1012
20240307,110600,7317362750,43150,43150,43150,43150,133
20240307,110500,7311623800,43150,43200,43200,43150,72
20240307,110400,7308514900,43150,43150,43150,43100,996
20240307,110300,7265570200,43150,43050,43150,43050,952
20240307,110200,7224538250,43100,43100,43100,43050,233
20240307,110100,7214500850,43100,43050,43100,43050,327
20240307,110000,7200418850,43050,42900,43050,42900,1296
20240307,105900,7144747900,42950,42900,42950,42900,425
20240307,105800,7126496900,42900,42950,42950,42900,167
20240307,105700,7119324850,42950,42900,42950,42900,462
20240307,105600,7099497750,42900,42950,42950,42900,110
20240307,105500,7094773300,42900,42850,42900,42850,145
20240307,105400,7088554050,42850,43000,43000,42850,1141
20240307,105300,7039567750,43000,43000,43000,43000,321
20240307,105200,7025764750,43000,42950,43000,42950,104
20240307,105100,7021292900,43000,43000,43000,42950,343
20240307,105000,7006546350,43000,42950,43000,42950,76
20240307,104900,7003282100,42950,42950,42950,42950,145
20240307,104800,6997054350,42950,43000,43000,42900,166
20240307,104700,6989924850,43000,42900,43000,42900,882
20240307,104600,6952053650,42900,42750,42900,42750,345
20240307,104500,6937289650,42700,42700,42700,42700,289
20240307,104400,6924949350,42700,42650,42700,42650,33
20240307,104300,6923540850,42650,42700,42700,42650,751
20240307,104200,6891509950,42700,42700,42700,42650,552
20240307,104100,6867952150,42700,42850,42850,42600,6209
20240307,104000,6602608850,42800,42850,42850,42800,1321
20240307,103900,6546033450,42850,42850,42900,42850,1207
20240307,103800,6494303750,42900,42900,42900,42850,532
20240307,103700,6471483950,42900,42850,42900,42850,488
20240307,103600,6450557200,42900,42900,43000,42850,2514
20240307,103500,6342743050,43000,42950,43000,42950,646
20240307,103400,6314993400,42950,42950,42950,42950,56
20240307,103300,6312588200,42950,43000,43000,42900,552
20240307,103200,6288879350,42900,42950,42950,42900,1504
20240307,103100,6224302550,42950,43000,43000,42950,1048
20240307,103000,6179271900,43100,43050,43100,43000,305
20240307,102900,6166148050,42950,42950,43100,42950,1955
20240307,102800,6082107450,42950,42950,42950,42950,256
20240307,102700,6071112250,42950,42950,42950,42900,1197
20240307,102600,6019717800,42950,43000,43000,42950,885
20240307,102500,5981681450,43000,43000,43050,43000,190
20240307,102400,5973511350,43000,43050,43050,42950,2172
20240307,102300,5880130550,43050,43000,43100,43000,1863
20240307,102200,5799996050,43000,43000,43050,43000,1584
20240307,102100,5731879700,43000,43050,43050,42950,1336
20240307,102000,5674440200,43000,43050,43050,43000,644
20240307,101900,5646729500,43100,43150,43150,43000,5729
20240307,101800,5400208300,43100,43200,43200,43100,2613
20240307,101700,5287461350,43250,43250,43400,43200,2108
20240307,101600,5196378950,43250,43300,43400,43250,1448
20240307,101500,5133743150,43300,43350,43400,43250,577
20240307,101400,5108758700,43350,43350,43350,43250,1186
20240307,101300,5057402000,43300,43350,43350,43300,182
20240307,101200,5049519400,43350,43300,43350,43300,2233
20240307,101100,4952776850,43300,43300,43300,43250,596
20240307,101000,4926970100,43300,43350,43350,43250,1722
20240307,100900,4852408350,43300,43300,43350,43300,321
20240307,100800,4838508800,43300,43450,43450,43300,180
20240307,100700,4830705100,43350,43350,43400,43300,927
20240307,100600,4790535350,43350,43350,43400,43300,1694
20240307,100500,4717105350,43350,43400,43450,43350,1182
20240307,100400,4665849350,43400,43400,43450,43350,1663
20240307,100300,4593662700,43400,43400,43400,43350,507
20240307,100200,4571670950,43400,43350,43400,43350,452
20240307,100100,4552065500,43400,43550,43550,43350,4143
20240307,100000,4372241100,43550,43650,43650,43450,4591
20240307,095900,4172673850,43650,43600,43650,43550,263
20240307,095800,4161196400,43550,43500,43550,43450,651
20240307,095700,4132869500,43500,43550,43600,43500,2359
20240307,095600,4030215000,43550,43550,43600,43550,787
20240307,095500,3995941100,43600,43600,43600,43550,643
20240307,095400,3967927200,43600,43600,43650,43600,1029
20240307,095300,3923062650,43600,43650,43650,43600,209
20240307,095200,3913948450,43650,43600,43650,43600,577
20240307,095100,3888768050,43600,43600,43700,43600,364
20240307,095000,3872887050,43650,43650,43650,43600,206
20240307,094900,3863897800,43650,43700,43700,43650,134
20240307,094800,3858046250,43700,43700,43750,43650,409
20240307,094700,3840181200,43700,43500,43700,43500,861
20240307,094600,3802616900,43500,43600,43650,43500,1270
20240307,094500,3747297850,43600,43600,43600,43550,320
20240307,094400,3733353450,43600,43550,43600,43550,108
20240307,094300,3728648500,43550,43800,43800,43550,1353
20240307,094200,3669577100,43750,43750,43800,43750,229
20240307,094100,3659552600,43800,43850,43900,43800,1711
20240307,094000,3584493200,43900,44000,44000,43850,693
20240307,093900,3554074550,44000,44000,44100,43900,2979
20240307,093800,3423059500,43900,43800,43950,43750,2079
20240307,093700,3331843950,43750,43800,43800,43750,208
20240307,093600,3322735850,43800,43800,43800,43750,154
20240307,093500,3315993850,43750,43650,43750,43650,679
20240307,093400,3286299100,43650,43550,43650,43550,254
20240307,093300,3275222750,43550,43650,43650,43550,246
20240307,093200,3264499250,43600,43600,43650,43600,395
20240307,093100,3247272100,43600,43600,43850,43550,676
20240307,093000,3217733200,43750,43450,43750,43400,2017
20240307,092900,3129813100,43500,43500,43550,43450,4162
20240307,092800,2948880300,43550,43550,43600,43500,2890
20240307,092700,2823034550,43550,43600,43600,43550,817
20240307,092600,2787453400,43650,43550,43650,43550,1444
20240307,092500,2724535400,43550,43550,43650,43550,572
20240307,092400,2699582300,43550,43650,43650,43550,1449
20240307,092300,2636392500,43650,43650,43700,43600,495
20240307,092200,2614782250,43650,43650,43650,43600,1762
20240307,092100,2537925650,43700,43750,43750,43600,2127
20240307,092000,2445094200,43800,43750,43800,43650,2186
20240307,091900,2349506050,43750,43650,43750,43650,454
20240307,091800,2329674250,43700,43550,43700,43500,2792
20240307,091700,2207759300,43550,43450,43600,43450,925
20240307,091600,2167516350,43450,43650,43650,43450,4763
20240307,091500,1960172500,43650,43800,43800,43600,3177
20240307,091400,1821463400,43800,43700,43800,43650,638
20240307,091300,1793567150,43700,43650,43700,43600,1461
20240307,091200,1729768850,43650,43750,43800,43650,1345
20240307,091100,1670998900,43750,43800,43900,43750,1706
20240307,091000,1596223150,43900,43800,43900,43800,2756
20240307,090900,1475445650,43800,43800,44000,43800,989
20240307,090800,1432064900,43800,43950,44000,43800,2413
20240307,090700,1326103450,43950,44050,44050,43900,3601
20240307,090600,1167672600,44100,44150,44300,44000,3227
20240307,090500,1025425450,44150,44200,44500,44100,2312
20240307,090400,923347150,44150,44150,44300,44100,1498
20240307,090300,857119200,44150,44250,44250,44100,2193
20240307,090200,760235300,44250,44400,44550,44250,1555
20240307,090100,691320800,44450,44550,44550,44250,6324
20240307,090000,410629200,44550,44700,44700,44400,9200