KissMeData/389500/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,212000,1372201900,35500,35500,35500,35500,1608
20240325,211900,1372201900,35500,35500,35500,35500,0
20240325,211800,1372201900,35500,35500,35500,35500,0
20240325,211700,1372201900,35500,35500,35500,35500,0
20240325,211600,1372201900,35500,35500,35500,35500,0
20240325,211500,1372201900,35500,35500,35500,35500,0
20240325,211400,1372201900,35500,35500,35500,35500,0
20240325,211300,1372201900,35500,35500,35500,35500,0
20240325,211200,1372201900,35500,35500,35500,35500,0
20240325,211100,1372201900,35500,35500,35500,35500,0
20240325,211000,1372201900,35500,35500,35500,35500,0
20240325,210900,1372201900,35500,35500,35500,35500,0
20240325,210800,1372201900,35500,35500,35500,35500,0
20240325,210700,1372201900,35500,35500,35500,35500,0
20240325,210600,1372201900,35500,35500,35500,35500,0
20240325,210500,1372201900,35500,35500,35500,35500,0
20240325,210400,1372201900,35500,35500,35500,35500,0
20240325,210300,1372201900,35500,35500,35500,35500,0
20240325,210200,1372201900,35500,35500,35500,35500,0
20240325,210100,1372201900,35500,35500,35500,35500,0
20240325,210000,1372201900,35500,35500,35500,35500,0
20240325,205900,1372201900,35500,35500,35500,35500,0
20240325,205800,1372201900,35500,35500,35500,35500,0
20240325,205700,1372201900,35500,35500,35500,35500,0
20240325,205600,1372201900,35500,35500,35500,35500,0
20240325,205500,1372201900,35500,35500,35500,35500,0
20240325,205400,1372201900,35500,35500,35500,35500,0
20240325,205300,1372201900,35500,35500,35500,35500,0
20240325,205200,1372201900,35500,35500,35500,35500,0
20240325,205100,1372201900,35500,35500,35500,35500,0
20240325,205000,1372201900,35500,35500,35500,35500,1608
20240325,204900,1372201900,35500,35500,35500,35500,0
20240325,204800,1372201900,35500,35500,35500,35500,0
20240325,204700,1372201900,35500,35500,35500,35500,0
20240325,204600,1372201900,35500,35500,35500,35500,0
20240325,204500,1372201900,35500,35500,35500,35500,0
20240325,204400,1372201900,35500,35500,35500,35500,0
20240325,204300,1372201900,35500,35500,35500,35500,0
20240325,204200,1372201900,35500,35500,35500,35500,0
20240325,204100,1372201900,35500,35500,35500,35500,0
20240325,204000,1372201900,35500,35500,35500,35500,0
20240325,203900,1372201900,35500,35500,35500,35500,0
20240325,203800,1372201900,35500,35500,35500,35500,0
20240325,203700,1372201900,35500,35500,35500,35500,0
20240325,203600,1372201900,35500,35500,35500,35500,0
20240325,203500,1372201900,35500,35500,35500,35500,0
20240325,203400,1372201900,35500,35500,35500,35500,0
20240325,203300,1372201900,35500,35500,35500,35500,0
20240325,203200,1372201900,35500,35500,35500,35500,0
20240325,203100,1372201900,35500,35500,35500,35500,0
20240325,203000,1372201900,35500,35500,35500,35500,0
20240325,202900,1372201900,35500,35500,35500,35500,0
20240325,202800,1372201900,35500,35500,35500,35500,0
20240325,202700,1372201900,35500,35500,35500,35500,0
20240325,202600,1372201900,35500,35500,35500,35500,0
20240325,202500,1372201900,35500,35500,35500,35500,0
20240325,202400,1372201900,35500,35500,35500,35500,0
20240325,202300,1372201900,35500,35500,35500,35500,0
20240325,202200,1372201900,35500,35500,35500,35500,0
20240325,202100,1372201900,35500,35500,35500,35500,0
20240325,202000,1372201900,35500,35500,35500,35500,1608
20240325,201900,1372201900,35500,35500,35500,35500,0
20240325,201800,1372201900,35500,35500,35500,35500,0
20240325,201700,1372201900,35500,35500,35500,35500,0
20240325,201600,1372201900,35500,35500,35500,35500,0
20240325,201500,1372201900,35500,35500,35500,35500,0
20240325,201400,1372201900,35500,35500,35500,35500,0
20240325,201300,1372201900,35500,35500,35500,35500,0
20240325,201200,1372201900,35500,35500,35500,35500,0
20240325,201100,1372201900,35500,35500,35500,35500,0
20240325,201000,1372201900,35500,35500,35500,35500,0
20240325,200900,1372201900,35500,35500,35500,35500,0
20240325,200800,1372201900,35500,35500,35500,35500,0
20240325,200700,1372201900,35500,35500,35500,35500,0
20240325,200600,1372201900,35500,35500,35500,35500,0
20240325,200500,1372201900,35500,35500,35500,35500,0
20240325,200400,1372201900,35500,35500,35500,35500,0
20240325,200300,1372201900,35500,35500,35500,35500,0
20240325,200200,1372201900,35500,35500,35500,35500,0
20240325,200100,1372201900,35500,35500,35500,35500,0
20240325,200000,1372201900,35500,35500,35500,35500,0
20240325,195900,1372201900,35500,35500,35500,35500,0
20240325,195800,1372201900,35500,35500,35500,35500,0
20240325,195700,1372201900,35500,35500,35500,35500,0
20240325,195600,1372201900,35500,35500,35500,35500,0
20240325,195500,1372201900,35500,35500,35500,35500,0
20240325,195400,1372201900,35500,35500,35500,35500,0
20240325,195300,1372201900,35500,35500,35500,35500,0
20240325,195200,1372201900,35500,35500,35500,35500,0
20240325,195100,1372201900,35500,35500,35500,35500,0
20240325,195000,1372201900,35500,35500,35500,35500,1608
20240325,194900,1372201900,35500,35500,35500,35500,0
20240325,194800,1372201900,35500,35500,35500,35500,0
20240325,194700,1372201900,35500,35500,35500,35500,0
20240325,194600,1372201900,35500,35500,35500,35500,0
20240325,194500,1372201900,35500,35500,35500,35500,0
20240325,194400,1372201900,35500,35500,35500,35500,0
20240325,194300,1372201900,35500,35500,35500,35500,0
20240325,194200,1372201900,35500,35500,35500,35500,0
20240325,194100,1372201900,35500,35500,35500,35500,0
20240325,194000,1372201900,35500,35500,35500,35500,0
20240325,193900,1372201900,35500,35500,35500,35500,0
20240325,193800,1372201900,35500,35500,35500,35500,0
20240325,193700,1372201900,35500,35500,35500,35500,0
20240325,193600,1372201900,35500,35500,35500,35500,0
20240325,193500,1372201900,35500,35500,35500,35500,0
20240325,193400,1372201900,35500,35500,35500,35500,0
20240325,193300,1372201900,35500,35500,35500,35500,0
20240325,193200,1372201900,35500,35500,35500,35500,0
20240325,193100,1372201900,35500,35500,35500,35500,0
20240325,193000,1372201900,35500,35500,35500,35500,0
20240325,192900,1372201900,35500,35500,35500,35500,0
20240325,192800,1372201900,35500,35500,35500,35500,0
20240325,192700,1372201900,35500,35500,35500,35500,0
20240325,192600,1372201900,35500,35500,35500,35500,0
20240325,192500,1372201900,35500,35500,35500,35500,0
20240325,192400,1372201900,35500,35500,35500,35500,0
20240325,192300,1372201900,35500,35500,35500,35500,0
20240325,192200,1372201900,35500,35500,35500,35500,0
20240325,192100,1372201900,35500,35500,35500,35500,0
20240325,192000,1372201900,35500,35500,35500,35500,1608
20240325,191900,1372201900,35500,35500,35500,35500,0
20240325,191800,1372201900,35500,35500,35500,35500,0
20240325,191700,1372201900,35500,35500,35500,35500,0
20240325,191600,1372201900,35500,35500,35500,35500,0
20240325,191500,1372201900,35500,35500,35500,35500,0
20240325,191400,1372201900,35500,35500,35500,35500,0
20240325,191300,1372201900,35500,35500,35500,35500,0
20240325,191200,1372201900,35500,35500,35500,35500,0
20240325,191100,1372201900,35500,35500,35500,35500,0
20240325,191000,1372201900,35500,35500,35500,35500,0
20240325,190900,1372201900,35500,35500,35500,35500,0
20240325,190800,1372201900,35500,35500,35500,35500,0
20240325,190700,1372201900,35500,35500,35500,35500,0
20240325,190600,1372201900,35500,35500,35500,35500,0
20240325,190500,1372201900,35500,35500,35500,35500,0
20240325,190400,1372201900,35500,35500,35500,35500,0
20240325,190300,1372201900,35500,35500,35500,35500,0
20240325,190200,1372201900,35500,35500,35500,35500,0
20240325,190100,1372201900,35500,35500,35500,35500,0
20240325,190000,1372201900,35500,35500,35500,35500,0
20240325,185900,1372201900,35500,35500,35500,35500,0
20240325,185800,1372201900,35500,35500,35500,35500,0
20240325,185700,1372201900,35500,35500,35500,35500,0
20240325,185600,1372201900,35500,35500,35500,35500,0
20240325,185500,1372201900,35500,35500,35500,35500,0
20240325,185400,1372201900,35500,35500,35500,35500,0
20240325,185300,1372201900,35500,35500,35500,35500,0
20240325,185200,1372201900,35500,35500,35500,35500,0
20240325,185100,1372201900,35500,35500,35500,35500,0
20240325,185000,1372201900,35500,35500,35500,35500,1608
20240325,184900,1372201900,35500,35500,35500,35500,0
20240325,184800,1372201900,35500,35500,35500,35500,0
20240325,184700,1372201900,35500,35500,35500,35500,0
20240325,184600,1372201900,35500,35500,35500,35500,0
20240325,184500,1372201900,35500,35500,35500,35500,0
20240325,184400,1372201900,35500,35500,35500,35500,0
20240325,184300,1372201900,35500,35500,35500,35500,0
20240325,184200,1372201900,35500,35500,35500,35500,0
20240325,184100,1372201900,35500,35500,35500,35500,0
20240325,184000,1372201900,35500,35500,35500,35500,0
20240325,183900,1372201900,35500,35500,35500,35500,0
20240325,183800,1372201900,35500,35500,35500,35500,0
20240325,183700,1372201900,35500,35500,35500,35500,0
20240325,183600,1372201900,35500,35500,35500,35500,0
20240325,183500,1372201900,35500,35500,35500,35500,0
20240325,183400,1372201900,35500,35500,35500,35500,0
20240325,183300,1372201900,35500,35500,35500,35500,0
20240325,183200,1372201900,35500,35500,35500,35500,0
20240325,183100,1372201900,35500,35500,35500,35500,0
20240325,183000,1372201900,35500,35500,35500,35500,0
20240325,182900,1372201900,35500,35500,35500,35500,0
20240325,182800,1372201900,35500,35500,35500,35500,0
20240325,182700,1372201900,35500,35500,35500,35500,0
20240325,182600,1372201900,35500,35500,35500,35500,0
20240325,182500,1372201900,35500,35500,35500,35500,0
20240325,182400,1372201900,35500,35500,35500,35500,0
20240325,182300,1372201900,35500,35500,35500,35500,0
20240325,182200,1372201900,35500,35500,35500,35500,0
20240325,182100,1372201900,35500,35500,35500,35500,0
20240325,182000,1372201900,35500,35500,35500,35500,1608
20240325,181900,1372201900,35500,35500,35500,35500,0
20240325,181800,1372201900,35500,35500,35500,35500,0
20240325,181700,1372201900,35500,35500,35500,35500,0
20240325,181600,1372201900,35500,35500,35500,35500,0
20240325,181500,1372201900,35500,35500,35500,35500,0
20240325,181400,1372201900,35500,35500,35500,35500,0
20240325,181300,1372201900,35500,35500,35500,35500,0
20240325,181200,1372201900,35500,35500,35500,35500,0
20240325,181100,1372201900,35500,35500,35500,35500,0
20240325,181000,1372201900,35500,35500,35500,35500,0
20240325,180900,1372201900,35500,35500,35500,35500,0
20240325,180800,1372201900,35500,35500,35500,35500,0
20240325,180700,1372201900,35500,35500,35500,35500,0
20240325,180600,1372201900,35500,35500,35500,35500,0
20240325,180500,1372201900,35500,35500,35500,35500,0
20240325,180400,1372201900,35500,35500,35500,35500,0
20240325,180300,1372201900,35500,35500,35500,35500,0
20240325,180200,1372201900,35500,35500,35500,35500,0
20240325,180100,1372201900,35500,35500,35500,35500,0
20240325,180000,1372201900,35500,35500,35500,35500,0
20240325,175900,1372201900,35500,35500,35500,35500,0
20240325,175800,1372201900,35500,35500,35500,35500,0
20240325,175700,1372201900,35500,35500,35500,35500,0
20240325,175600,1372201900,35500,35500,35500,35500,0
20240325,175500,1372201900,35500,35500,35500,35500,0
20240325,175400,1372201900,35500,35500,35500,35500,0
20240325,175300,1372201900,35500,35500,35500,35500,0
20240325,175200,1372201900,35500,35500,35500,35500,0
20240325,175100,1372201900,35500,35500,35500,35500,0
20240325,175000,1372201900,35500,35500,35500,35500,1608
20240325,174900,1372201900,35500,35500,35500,35500,0
20240325,174800,1372201900,35500,35500,35500,35500,0
20240325,174700,1372201900,35500,35500,35500,35500,0
20240325,174600,1372201900,35500,35500,35500,35500,0
20240325,174500,1372201900,35500,35500,35500,35500,0
20240325,174400,1372201900,35500,35500,35500,35500,0
20240325,174300,1372201900,35500,35500,35500,35500,0
20240325,174200,1372201900,35500,35500,35500,35500,0
20240325,174100,1372201900,35500,35500,35500,35500,0
20240325,174000,1372201900,35500,35500,35500,35500,0
20240325,173900,1372201900,35500,35500,35500,35500,0
20240325,173800,1372201900,35500,35500,35500,35500,0
20240325,173700,1372201900,35500,35500,35500,35500,0
20240325,173600,1372201900,35500,35500,35500,35500,0
20240325,173500,1372201900,35500,35500,35500,35500,0
20240325,173400,1372201900,35500,35500,35500,35500,0
20240325,173300,1372201900,35500,35500,35500,35500,0
20240325,173200,1372201900,35500,35500,35500,35500,0
20240325,173100,1372201900,35500,35500,35500,35500,0
20240325,173000,1372201900,35500,35500,35500,35500,0
20240325,172900,1372201900,35500,35500,35500,35500,0
20240325,172800,1372201900,35500,35500,35500,35500,0
20240325,172700,1372201900,35500,35500,35500,35500,0
20240325,172600,1372201900,35500,35500,35500,35500,0
20240325,172500,1372201900,35500,35500,35500,35500,0
20240325,172400,1372201900,35500,35500,35500,35500,0
20240325,172300,1372201900,35500,35500,35500,35500,0
20240325,172200,1372201900,35500,35500,35500,35500,0
20240325,172100,1372201900,35500,35500,35500,35500,0
20240325,172000,1372201900,35500,35500,35500,35500,1608
20240325,171900,1372201900,35500,35500,35500,35500,0
20240325,171800,1372201900,35500,35500,35500,35500,0
20240325,171700,1372201900,35500,35500,35500,35500,0
20240325,171600,1372201900,35500,35500,35500,35500,0
20240325,171500,1372201900,35500,35500,35500,35500,0
20240325,171400,1372201900,35500,35500,35500,35500,0
20240325,171300,1372201900,35500,35500,35500,35500,0
20240325,171200,1372201900,35500,35500,35500,35500,0
20240325,171100,1372201900,35500,35500,35500,35500,0
20240325,171000,1372201900,35500,35500,35500,35500,0
20240325,170900,1372201900,35500,35500,35500,35500,0
20240325,170800,1372201900,35500,35500,35500,35500,0
20240325,170700,1372201900,35500,35500,35500,35500,0
20240325,170600,1372201900,35500,35500,35500,35500,0
20240325,170500,1372201900,35500,35500,35500,35500,0
20240325,170400,1372201900,35500,35500,35500,35500,0
20240325,170300,1372201900,35500,35500,35500,35500,0
20240325,170200,1372201900,35500,35500,35500,35500,0
20240325,170100,1372201900,35500,35500,35500,35500,0
20240325,170000,1372201900,35500,35500,35500,35500,0
20240325,165900,1372201900,35500,35500,35500,35500,0
20240325,165800,1372201900,35500,35500,35500,35500,0
20240325,165700,1372201900,35500,35500,35500,35500,0
20240325,165600,1372201900,35500,35500,35500,35500,0
20240325,165500,1372201900,35500,35500,35500,35500,0
20240325,165400,1372201900,35500,35500,35500,35500,0
20240325,165300,1372201900,35500,35500,35500,35500,0
20240325,165200,1372201900,35500,35500,35500,35500,0
20240325,165100,1372201900,35500,35500,35500,35500,0
20240325,165000,1372201900,35500,35500,35500,35500,1608
20240325,164900,1372201900,35500,35500,35500,35500,0
20240325,164800,1372201900,35500,35500,35500,35500,0
20240325,164700,1372201900,35500,35500,35500,35500,0
20240325,164600,1372201900,35500,35500,35500,35500,0
20240325,164500,1372201900,35500,35500,35500,35500,0
20240325,164400,1372201900,35500,35500,35500,35500,0
20240325,164300,1372201900,35500,35500,35500,35500,0
20240325,164200,1372201900,35500,35500,35500,35500,0
20240325,164100,1372201900,35500,35500,35500,35500,0
20240325,164000,1372201900,35500,35500,35500,35500,0
20240325,163900,1372201900,35500,35500,35500,35500,0
20240325,163800,1372201900,35500,35500,35500,35500,0
20240325,163700,1372201900,35500,35500,35500,35500,0
20240325,163600,1372201900,35500,35500,35500,35500,0
20240325,163500,1372201900,35500,35500,35500,35500,0
20240325,163400,1372201900,35500,35500,35500,35500,0
20240325,163300,1372201900,35500,35500,35500,35500,0
20240325,163200,1372201900,35500,35500,35500,35500,0
20240325,163100,1372201900,35500,35500,35500,35500,0
20240325,163000,1372201900,35500,35500,35500,35500,0
20240325,162900,1372201900,35500,35500,35500,35500,0
20240325,162800,1372201900,35500,35500,35500,35500,0
20240325,162700,1372201900,35500,35500,35500,35500,0
20240325,162600,1372201900,35500,35500,35500,35500,0
20240325,162500,1372201900,35500,35500,35500,35500,0
20240325,162400,1372201900,35500,35500,35500,35500,0
20240325,162300,1372201900,35500,35500,35500,35500,0
20240325,162200,1372201900,35500,35500,35500,35500,0
20240325,162100,1372201900,35500,35500,35500,35500,0
20240325,162000,1372201900,35500,35500,35500,35500,1608
20240325,161900,1372201900,35500,35500,35500,35500,0
20240325,161800,1372201900,35500,35500,35500,35500,0
20240325,161700,1372201900,35500,35500,35500,35500,0
20240325,161600,1372201900,35500,35500,35500,35500,0
20240325,161500,1372201900,35500,35500,35500,35500,0
20240325,161400,1372201900,35500,35500,35500,35500,0
20240325,161300,1372201900,35500,35500,35500,35500,0
20240325,161200,1372201900,35500,35500,35500,35500,0
20240325,161100,1372201900,35500,35500,35500,35500,0
20240325,161000,1372201900,35500,35500,35500,35500,0
20240325,160900,1372201900,35500,35500,35500,35500,0
20240325,160800,1372201900,35500,35500,35500,35500,0
20240325,160700,1372201900,35500,35500,35500,35500,0
20240325,160600,1372201900,35500,35500,35500,35500,0
20240325,160500,1372201900,35500,35500,35500,35500,0
20240325,160400,1372201900,35500,35500,35500,35500,0
20240325,160300,1372201900,35500,35500,35500,35500,0
20240325,160200,1372201900,35500,35500,35500,35500,0
20240325,160100,1372201900,35500,35500,35500,35500,0
20240325,160000,1372201900,35500,35500,35500,35500,0
20240325,155900,1372201900,35500,35500,35500,35500,0
20240325,155800,1372201900,35500,35500,35500,35500,0
20240325,155700,1372201900,35500,35500,35500,35500,0
20240325,155600,1372201900,35500,35500,35500,35500,0
20240325,155500,1372201900,35500,35500,35500,35500,0
20240325,155400,1372201900,35500,35500,35500,35500,0
20240325,155300,1372201900,35500,35500,35500,35500,0
20240325,155200,1372201900,35500,35500,35500,35500,0
20240325,155100,1372201900,35500,35500,35500,35500,0
20240325,155000,1372201900,35500,35500,35500,35500,1608
20240325,154900,1372201900,35500,35500,35500,35500,0
20240325,154800,1372201900,35500,35500,35500,35500,0
20240325,154700,1372201900,35500,35500,35500,35500,0
20240325,154600,1372201900,35500,35500,35500,35500,0
20240325,154500,1372201900,35500,35500,35500,35500,0
20240325,154400,1372201900,35500,35500,35500,35500,0
20240325,154300,1372201900,35500,35500,35500,35500,0
20240325,154200,1372201900,35500,35500,35500,35500,0
20240325,154100,1372201900,35500,35500,35500,35500,0
20240325,154000,1372201900,35500,35500,35500,35500,0
20240325,153900,1372201900,35500,35500,35500,35500,0
20240325,153800,1372201900,35500,35500,35500,35500,0
20240325,153700,1372201900,35500,35500,35500,35500,0
20240325,153600,1372201900,35500,35500,35500,35500,0
20240325,153500,1372201900,35500,35500,35500,35500,0
20240325,153400,1372201900,35500,35500,35500,35500,0
20240325,153300,1372201900,35500,35500,35500,35500,0
20240325,153200,1372201900,35500,35500,35500,35500,0
20240325,153100,1372201900,35500,35500,35500,35500,0
20240325,153000,1372201900,35500,35500,35500,35500,1608
20240325,152900,1315117900,35500,35500,35500,35500,0
20240325,152800,1315117900,35500,35500,35500,35500,0
20240325,152700,1315117900,35500,35500,35500,35500,0
20240325,152600,1315117900,35500,35500,35500,35500,0
20240325,152500,1315117900,35500,35500,35500,35500,0
20240325,152400,1315117900,35500,35500,35500,35500,0
20240325,152300,1315117900,35500,35500,35500,35500,0
20240325,152200,1315117900,35500,35500,35500,35500,0
20240325,152100,1315117900,35500,35500,35500,35500,0
20240325,152000,1315117900,35500,35500,35500,35500,0
20240325,151900,1315117900,35500,35300,35500,35300,254
20240325,151800,1306108800,35300,34900,35500,34900,1965
20240325,151700,1237200300,34950,34950,34950,34950,6
20240325,151600,1236990600,34950,34900,34950,34900,16
20240325,151500,1236432100,34950,34950,34950,34900,54
20240325,151400,1234546950,34950,34800,34950,34800,13
20240325,151300,1234092750,34950,34900,34950,34900,293
20240325,151200,1223867000,34900,34900,34900,34900,0
20240325,151100,1223867000,34900,34900,34900,34900,7
20240325,151000,1223622700,34900,34800,34900,34750,102
20240325,150900,1220073050,34900,34850,34900,34850,106
20240325,150800,1216374850,34900,34900,34900,34900,0
20240325,150700,1216374850,34900,34900,34900,34900,0
20240325,150600,1216374850,34900,34900,34900,34900,2
20240325,150500,1216305050,34900,34900,34900,34900,0
20240325,150400,1216305050,34900,34850,34900,34850,159
20240325,150300,1210763800,34850,34850,34850,34850,2
20240325,150200,1210694100,34850,34850,34850,34800,40
20240325,150100,1209300200,34850,34750,34850,34750,199
20240325,150000,1202384150,34900,34900,34900,34900,0
20240325,145900,1202384150,34900,34850,34900,34850,66
20240325,145800,1200082650,34850,34850,34850,34850,2
20240325,145700,1200012950,34900,34850,34900,34850,129
20240325,145600,1195517250,34850,34850,34850,34800,19
20240325,145500,1194855350,34750,34850,34850,34750,51
20240325,145400,1193078100,34850,34850,34850,34800,27
20240325,145300,1192137200,34750,34750,34750,34750,10
20240325,145200,1191789700,34850,34800,34850,34700,210
20240325,145100,1184492850,34850,34850,34850,34850,0
20240325,145000,1184492850,34850,34800,34850,34800,34
20240325,144900,1183308950,34800,34800,34800,34800,33
20240325,144800,1182160550,34850,34800,34850,34800,6
20240325,144700,1181951550,34850,34850,34850,34850,30
20240325,144600,1180906050,34850,34850,34850,34750,80
20240325,144500,1178122950,34850,34850,34850,34850,0
20240325,144400,1178122950,34850,34750,34850,34750,3
20240325,144300,1178018500,34850,34800,34850,34800,41
20240325,144200,1176591550,34800,34850,34850,34800,22
20240325,144100,1175825450,34850,34850,34850,34850,14
20240325,144000,1175337550,34850,34850,34850,34700,554
20240325,143900,1156087100,34850,34800,34850,34750,2224
20240325,143800,1078696850,34850,34850,34850,34850,19
20240325,143700,1078034700,34850,34850,34850,34850,28
20240325,143600,1077058900,34850,34850,34850,34850,61
20240325,143500,1074933050,34850,34850,34850,34850,40
20240325,143400,1073539050,34850,34850,34850,34800,28
20240325,143300,1072564450,34800,34850,34850,34800,92
20240325,143200,1069362250,34850,34850,34850,34850,80
20240325,143100,1066574250,34850,34900,34900,34850,1035
20240325,143000,1030504400,34850,34900,34900,34850,46
20240325,142900,1028899900,34850,34850,34850,34850,6
20240325,142800,1028690800,34900,34900,34900,34900,1
20240325,142700,1028655900,34900,34900,34900,34900,0
20240325,142600,1028655900,34900,34900,34900,34900,0
20240325,142500,1028655900,34900,34900,34900,34900,3
20240325,142400,1028551200,34900,34850,34900,34850,182
20240325,142300,1022208400,34900,34900,34900,34900,20
20240325,142200,1021510400,34900,34900,34900,34900,20
20240325,142100,1020812400,34900,34900,34900,34900,0
20240325,142000,1020812400,34900,34900,34900,34900,60
20240325,141900,1018718400,34900,34900,34900,34900,12
20240325,141800,1018299600,34850,34850,34850,34850,126
20240325,141700,1013908500,34900,34900,34900,34900,6
20240325,141600,1013699100,34900,34900,34900,34900,5
20240325,141500,1013524600,34900,34900,34900,34900,0
20240325,141400,1013524600,34900,34900,34900,34900,1
20240325,141300,1013489700,34900,34900,34900,34900,0
20240325,141200,1013489700,34900,34900,34900,34900,3
20240325,141100,1013385000,34900,34900,34900,34900,12
20240325,141000,1012966200,34900,34900,34900,34900,20
20240325,140900,1012268200,34950,34950,34950,34950,3
20240325,140800,1012163350,34900,34900,34900,34900,480
20240325,140700,995411350,34900,34900,34900,34900,0
20240325,140600,995411350,34900,34900,34900,34900,1
20240325,140500,995376450,34900,34900,34900,34900,13
20240325,140400,994922750,34900,34900,34900,34900,0
20240325,140300,994922750,34900,34900,34900,34900,0
20240325,140200,994922750,34900,34900,34900,34900,1
20240325,140100,994887850,34950,34950,34950,34950,6
20240325,140000,994678150,34950,34900,34950,34900,266
20240325,135900,985381500,34900,34900,34900,34900,3
20240325,135800,985276800,34950,34950,34950,34950,4
20240325,135700,985137000,34900,34900,34900,34900,0
20240325,135600,985137000,34900,34900,34900,34900,111
20240325,135500,981263100,34900,34900,34900,34900,9
20240325,135400,980949000,34950,34950,34950,34950,5
20240325,135300,980774250,34950,34950,34950,34950,0
20240325,135200,980774250,34950,34950,34950,34950,28
20240325,135100,979795650,34950,34950,34950,34950,0
20240325,135000,979795650,34950,34900,34950,34900,76
20240325,134900,977139700,34900,34900,34900,34900,28
20240325,134800,976162500,34900,34900,34900,34900,0
20240325,134700,976162500,34900,34900,34900,34900,687
20240325,134600,952186200,34900,34900,34900,34900,0
20240325,134500,952186200,34900,34850,34900,34850,7
20240325,134400,951942200,34850,34850,34850,34850,0
20240325,134300,951942200,34850,34850,34850,34850,25
20240325,134200,951070950,34850,34850,34850,34850,0
20240325,134100,951070950,34850,34850,34850,34850,0
20240325,134000,951070950,34850,34850,34850,34850,0
20240325,133900,951070950,34850,34850,34850,34850,100
20240325,133800,947585950,34900,34900,34900,34900,45
20240325,133700,946015450,34900,34900,34900,34900,2
20240325,133600,945945650,34900,34900,34900,34900,24
20240325,133500,945108050,34950,34950,34950,34950,0
20240325,133400,945108050,34950,34950,34950,34950,1
20240325,133300,945073100,34900,34900,34900,34900,80
20240325,133200,942281100,34900,34900,34900,34900,100
20240325,133100,938791100,34950,34950,34950,34950,31
20240325,133000,937707650,34950,34900,34950,34900,33
20240325,132900,936555900,34900,34900,34900,34900,0
20240325,132800,936555900,34900,34900,34900,34900,15
20240325,132700,936032400,34900,34900,34900,34900,2
20240325,132600,935962600,34900,34900,34900,34900,11
20240325,132500,935578700,34900,34900,34900,34900,150
20240325,132400,930343700,34900,34900,34900,34900,70
20240325,132300,927900700,34900,34900,34900,34900,8
20240325,132200,927621500,34900,34900,34900,34900,112
20240325,132100,923712700,34900,34900,34900,34900,11
20240325,132000,923328800,34900,34850,34900,34850,164
20240325,131900,917605300,34900,34850,34900,34850,4
20240325,131800,917465850,34850,34850,34850,34850,0
20240325,131700,917465850,34850,34800,34850,34800,16
20240325,131600,916908300,34800,34800,34800,34800,0
20240325,131500,916908300,34800,34800,34800,34800,598
20240325,131400,896097900,34800,34800,34800,34800,4
20240325,131300,895958700,34800,34850,34850,34800,8
20240325,131200,895680050,34800,34800,34800,34800,0
20240325,131100,895680050,34800,34850,34850,34800,83
20240325,131000,892791350,34850,34850,34850,34850,7
20240325,130900,892547400,34850,34850,34850,34850,9
20240325,130800,892233750,34850,34850,34850,34850,0
20240325,130700,892233750,34850,34850,34850,34850,0
20240325,130600,892233750,34850,34850,34850,34850,0
20240325,130500,892233750,34850,34850,34850,34850,163
20240325,130400,886553200,34850,34850,34850,34850,0
20240325,130300,886553200,34850,34850,34850,34850,0
20240325,130200,886553200,34850,34850,34850,34850,100
20240325,130100,883068200,34850,34850,34850,34850,107
20240325,130000,879339250,34850,34850,34850,34850,50
20240325,125900,877596750,34850,34850,34850,34850,100
20240325,125800,874111750,34850,34850,34850,34850,0
20240325,125700,874111750,34850,34850,34850,34850,1
20240325,125600,874076900,34850,34850,34850,34850,0
20240325,125500,874076900,34850,34850,34850,34850,0
20240325,125400,874076900,34850,34850,34850,34850,0
20240325,125300,874076900,34850,34850,34850,34850,70
20240325,125200,871637400,34850,34850,34850,34850,298
20240325,125100,861252100,34850,34900,34900,34850,382
20240325,125000,847939300,34900,34900,34900,34900,14
20240325,124900,847450700,34900,34900,34900,34900,50
20240325,124800,845705700,34900,34900,34900,34900,50
20240325,124700,843960700,34900,34900,34900,34900,0
20240325,124600,843960700,34900,34900,34900,34900,70
20240325,124500,841517700,34900,34900,34900,34900,25
20240325,124400,840645200,34900,34900,34900,34900,50
20240325,124300,838900200,34900,34900,34900,34900,0
20240325,124200,838900200,34900,34900,34900,34900,256
20240325,124100,829965800,34900,34950,34950,34900,344
20240325,124000,817958700,34950,34950,34950,34950,0
20240325,123900,817958700,34950,34950,34950,34950,0
20240325,123800,817958700,34950,34950,34950,34950,6
20240325,123700,817749000,34900,34900,34900,34900,4
20240325,123600,817609400,34900,34950,34950,34900,123
20240325,123500,813316650,34950,34950,34950,34950,0
20240325,123400,813316650,34950,34950,34950,34950,1
20240325,123300,813281700,34950,34950,34950,34950,0
20240325,123200,813281700,34950,34950,34950,34950,4
20240325,123100,813141900,34950,34950,34950,34950,28
20240325,123000,812163300,34900,34900,34900,34900,37
20240325,122900,810872000,34900,34900,34900,34900,120
20240325,122800,806684000,34900,34900,34900,34900,210
20240325,122700,799355000,34950,34900,34950,34900,12
20240325,122600,798936100,34900,34900,34900,34900,38
20240325,122500,797609900,34950,34950,34950,34950,10
20240325,122400,797260400,34900,34900,34900,34900,50
20240325,122300,795515400,34900,34900,34900,34900,0
20240325,122200,795515400,34900,34900,34900,34900,0
20240325,122100,795515400,34900,34900,34900,34900,25
20240325,122000,794642900,34950,34900,34950,34900,14
20240325,121900,794154250,34900,34900,34900,34900,0
20240325,121800,794154250,34900,34900,34900,34900,30
20240325,121700,793107250,34900,34900,34900,34900,0
20240325,121600,793107250,34900,34900,34900,34900,22
20240325,121500,792339450,34900,34900,34900,34900,37
20240325,121400,791048150,34900,34900,34900,34900,0
20240325,121300,791048150,34900,34900,34900,34900,0
20240325,121200,791048150,34900,34900,34900,34900,0
20240325,121100,791048150,34900,34900,34900,34900,0
20240325,121000,791048150,34900,34900,34900,34900,0
20240325,120900,791048150,34900,34900,34900,34900,0
20240325,120800,791048150,34900,34950,34950,34900,51
20240325,120700,789268200,34950,34950,34950,34950,1
20240325,120600,789233250,34900,34900,34900,34900,35
20240325,120500,788011750,34900,34900,34900,34900,50
20240325,120400,786266750,34900,34900,34900,34900,0
20240325,120300,786266750,34900,34900,34900,34900,33
20240325,120200,785115050,34900,34900,34900,34900,0
20240325,120100,785115050,34900,34900,34900,34900,8
20240325,120000,784835850,34900,34900,34900,34900,50
20240325,115900,783090850,34900,34900,34900,34900,0
20240325,115800,783090850,34900,34900,34900,34900,0
20240325,115700,783090850,34900,34900,34900,34900,0
20240325,115600,783090850,34900,34900,34900,34900,62
20240325,115500,780927050,34900,34900,34900,34900,0
20240325,115400,780927050,34900,34900,34900,34900,10
20240325,115300,780578050,34950,34950,34950,34950,29
20240325,115200,779564500,34900,34900,34900,34900,10
20240325,115100,779215500,34900,34900,34900,34900,151
20240325,115000,773945600,34950,34950,34950,34950,0
20240325,114900,773945600,34950,34950,34950,34950,1
20240325,114800,773910650,34950,34950,34950,34950,0
20240325,114700,773910650,34950,34950,34950,34950,3
20240325,114600,773805800,34950,34950,34950,34950,50
20240325,114500,772058300,34950,34950,34950,34950,0
20240325,114400,772058300,34950,34900,34950,34900,185
20240325,114300,765593150,34900,34900,34900,34900,0
20240325,114200,765593150,34900,34900,34900,34900,27
20240325,114100,764650850,34900,34950,34950,34900,18
20240325,114000,764022150,34900,34900,34900,34900,60
20240325,113900,761928150,34900,34950,34950,34900,227
20240325,113800,753998500,34950,34950,34950,34950,18
20240325,113700,753369400,34950,34950,34950,34950,10
20240325,113600,753019900,34950,34950,34950,34950,2
20240325,113500,752950000,34900,34900,34900,34900,0
20240325,113400,752950000,34900,34900,34900,34900,4
20240325,113300,752810400,34900,34900,34950,34900,44
20240325,113200,751273300,34950,34950,34950,34950,2
20240325,113100,751203400,34950,34950,34950,34950,1
20240325,113000,751168450,34950,34900,34950,34900,14
20240325,112900,750679700,34900,34900,34900,34900,0
20240325,112800,750679700,34900,34900,34900,34900,2
20240325,112700,750609900,34850,34850,34850,34850,1
20240325,112600,750575050,34850,34850,34850,34850,38
20240325,112500,749250750,34900,34900,34900,34900,10
20240325,112400,748901750,34900,34900,34900,34900,0
20240325,112300,748901750,34900,34900,34900,34900,5
20240325,112200,748727250,34900,34900,34900,34900,2
20240325,112100,748657450,34850,34850,34850,34850,0
20240325,112000,748657450,34850,34850,34850,34850,25
20240325,111900,747786200,34850,34950,34950,34850,12
20240325,111800,747367400,34950,34950,34950,34950,149
20240325,111700,742159850,34950,34950,34950,34950,2
20240325,111600,742089950,34950,34950,34950,34950,250
20240325,111500,733352450,34850,34850,34850,34850,0
20240325,111400,733352450,34850,34850,34850,34850,0
20240325,111300,733352450,34850,34850,34850,34850,378
20240325,111200,720179150,34900,34950,34950,34900,281
20240325,111100,710371750,34950,34950,34950,34950,1
20240325,111000,710336800,34950,34950,34950,34950,1
20240325,110900,710301850,34900,34900,34950,34900,9
20240325,110800,709987700,34900,34900,34900,34900,1
20240325,110700,709952800,34900,34900,34900,34900,18
20240325,110600,709324600,34950,34950,34950,34950,14
20240325,110500,708835300,34950,34950,34950,34950,2
20240325,110400,708765400,34950,34950,34950,34950,8
20240325,110300,708485800,34950,34950,34950,34950,10
20240325,110200,708136300,34950,34950,34950,34950,0
20240325,110100,708136300,34950,34850,34950,34850,136
20240325,110000,703396600,34850,34900,34900,34850,30
20240325,105900,702350650,34950,34850,34950,34850,21
20240325,105800,701616800,34850,34950,34950,34850,61
20240325,105700,699485850,34900,34900,34900,34900,14
20240325,105600,698997250,34900,34900,34900,34900,0
20240325,105500,698997250,34900,34900,34900,34900,17
20240325,105400,698403950,34900,34900,34900,34900,143
20240325,105300,693413250,34900,34900,34900,34900,7
20240325,105200,693168950,34900,34900,34900,34900,2
20240325,105100,693099150,34900,34900,34900,34900,11
20240325,105000,692715250,34900,34900,34900,34850,145
20240325,104900,687659750,34900,34900,34900,34900,92
20240325,104800,684448950,34900,34900,34900,34900,173
20240325,104700,678411250,34900,34900,34900,34900,20
20240325,104600,677713250,34900,34900,34900,34900,4
20240325,104500,677573650,34900,34900,34900,34900,0
20240325,104400,677573650,34900,34900,34900,34900,10
20240325,104300,677224650,34900,34900,34900,34900,44
20240325,104200,675689050,34900,34900,34900,34900,306
20240325,104100,665009650,34900,34900,34900,34900,6
20240325,104000,664800250,34850,34900,34900,34850,13
20240325,103900,664346800,34900,34900,34900,34900,5
20240325,103800,664172300,34850,34900,34900,34850,60
20240325,103700,662081250,34900,34900,34900,34900,0
20240325,103600,662081250,34900,34900,34900,34900,605
20240325,103500,640966750,34900,34850,34900,34850,102
20240325,103400,637411950,34850,34850,34850,34850,5
20240325,103300,637237700,34900,34900,34900,34900,9
20240325,103200,636923600,34900,34900,34900,34900,0
20240325,103100,636923600,34900,34900,34900,34900,1
20240325,103000,636888700,34900,34900,34900,34900,4
20240325,102900,636749100,34900,34900,34900,34900,40
20240325,102800,635353100,34850,34900,34900,34850,25
20240325,102700,634481600,34850,34850,34850,34850,0
20240325,102600,634481600,34850,34850,34850,34850,1
20240325,102500,634446750,34850,34850,34850,34850,2
20240325,102400,634377050,34900,34900,34900,34900,145
20240325,102300,629316550,34900,34900,34900,34900,1
20240325,102200,629281650,34900,34900,34900,34900,5
20240325,102100,629107150,34850,34850,34850,34850,103
20240325,102000,625517600,34850,34850,34850,34850,1
20240325,101900,625482750,34850,34850,34850,34850,84
20240325,101800,622555350,34850,34850,34850,34850,2
20240325,101700,622485650,34800,34850,34850,34800,30
20240325,101600,621441000,34800,34900,34900,34800,132
20240325,101500,616845750,34800,34800,34800,34800,0
20240325,101400,616845750,34800,34800,34800,34800,34
20240325,101300,615662550,34800,34900,34900,34800,260
20240325,101200,606609650,34900,34900,34900,34850,51
20240325,101100,604832200,34850,34850,34900,34850,83
20240325,101000,601939600,34850,34850,34850,34850,0
20240325,100900,601939600,34850,34800,34850,34800,205
20240325,100800,594805500,34800,34800,34900,34800,333
20240325,100700,583186950,34800,34800,34900,34800,125
20240325,100600,578836600,34800,34900,34900,34800,889
20240325,100500,547879250,34850,34900,34900,34850,33
20240325,100400,546728550,34900,34900,34900,34900,27
20240325,100300,545786250,34900,34900,34900,34900,3
20240325,100200,545681550,34850,34900,34900,34850,127
20240325,100100,541249900,34900,34900,34900,34900,1
20240325,100000,541215000,34900,34900,34900,34900,4
20240325,095900,541075400,34900,34850,34900,34850,135
20240325,095800,536370350,34850,34850,34850,34850,119
20240325,095700,532223200,34900,34900,34900,34900,89
20240325,095600,529117100,34900,34900,34900,34900,61
20240325,095500,526988200,34900,34850,34900,34850,100
20240325,095400,523501500,34900,34850,34900,34850,22
20240325,095300,522734750,34900,34900,34900,34900,2
20240325,095200,522664950,34850,34800,34850,34800,127
20240325,095100,518243150,34850,34800,34850,34800,16
20240325,095000,517686050,34800,34800,34850,34800,26
20240325,094900,516780900,34800,34850,34850,34800,301
20240325,094800,506298300,34850,34900,34900,34850,106
20240325,094700,502604050,34900,34850,34900,34850,70
20240325,094600,500162050,34850,34850,34850,34850,290
20240325,094500,490055550,34850,34850,34850,34850,139
20240325,094400,485211400,34900,34900,34900,34850,351
20240325,094300,472977500,34900,35000,35000,34900,1277
20240325,094200,428324500,35000,35050,35050,35000,148
20240325,094100,423142400,35050,35050,35050,35050,68
20240325,094000,420759000,35100,35050,35100,35050,4
20240325,093900,420618650,35100,35050,35100,35050,300
20240325,093800,410101150,35050,35100,35100,35050,166
20240325,093700,404279150,35100,35100,35100,35050,151
20240325,093600,398981450,35150,35150,35150,35050,17
20240325,093500,398384550,35150,35150,35150,35150,2
20240325,093400,398314250,35150,35150,35150,35150,0
20240325,093300,398314250,35150,35150,35150,35150,20
20240325,093200,397611250,35150,35100,35150,35050,69
20240325,093100,395189500,35100,35200,35200,35100,315
20240325,093000,384102300,35200,35200,35200,35200,59
20240325,092900,382025500,35050,35050,35050,35000,1136
20240325,092800,342257200,35050,35050,35050,35050,165
20240325,092700,336473950,35050,35050,35050,35000,218
20240325,092600,328843050,35050,35100,35100,35000,1115
20240325,092500,289764050,35100,35150,35150,35100,74
20240325,092400,287164650,35150,35150,35150,35150,185
20240325,092300,280661900,35100,35150,35150,35100,287
20240325,092200,270576850,35150,35150,35150,35150,165
20240325,092100,264777100,35150,35150,35150,35150,89
20240325,092000,261648750,35150,35150,35150,35150,112
20240325,091900,257711950,35200,35250,35250,35200,68
20240325,091800,255317100,35200,35200,35200,35200,14
20240325,091700,254824300,35250,35200,35250,35150,256
20240325,091600,245814400,35200,35200,35200,35200,109
20240325,091500,241977600,35200,35200,35200,35200,70
20240325,091400,239513600,35250,35250,35250,35250,42
20240325,091300,238033100,35250,35200,35250,35200,294
20240325,091200,227684200,35200,35250,35250,35200,259
20240325,091100,218554500,35250,35250,35250,35250,40
20240325,091000,217144500,35250,35350,35350,35250,117
20240325,090900,213010450,35350,35350,35350,35150,583
20240325,090800,192424700,35350,35500,35500,35300,492
20240325,090700,174979800,35500,35500,35500,35500,203
20240325,090600,167773300,35500,35550,35550,35500,309
20240325,090500,156795250,35550,35600,35650,35550,1409
20240325,090400,106669350,35650,35650,35750,35600,631
20240325,090300,84136100,35650,35650,35650,35650,647
20240325,090200,61070550,35650,35550,35650,35550,447
20240325,090100,45159000,35550,35500,35550,35500,224
20240325,090000,37201250,35600,35950,35950,35600,1032