KissMeData/034120/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191600,1790361750,24150,24150,24150,24150,3202
20240307,191500,1790361750,24150,24150,24150,24150,0
20240307,191400,1790361750,24150,24150,24150,24150,0
20240307,191300,1790361750,24150,24150,24150,24150,0
20240307,191200,1790361750,24150,24150,24150,24150,0
20240307,191100,1790361750,24150,24150,24150,24150,0
20240307,191000,1790361750,24150,24150,24150,24150,0
20240307,190900,1790361750,24150,24150,24150,24150,0
20240307,190800,1790361750,24150,24150,24150,24150,0
20240307,190700,1790361750,24150,24150,24150,24150,0
20240307,190600,1790361750,24150,24150,24150,24150,0
20240307,190500,1790361750,24150,24150,24150,24150,0
20240307,190400,1790361750,24150,24150,24150,24150,0
20240307,190300,1790361750,24150,24150,24150,24150,0
20240307,190200,1790361750,24150,24150,24150,24150,0
20240307,190100,1790361750,24150,24150,24150,24150,0
20240307,190000,1790361750,24150,24150,24150,24150,0
20240307,185900,1790361750,24150,24150,24150,24150,0
20240307,185800,1790361750,24150,24150,24150,24150,0
20240307,185700,1790361750,24150,24150,24150,24150,0
20240307,185600,1790361750,24150,24150,24150,24150,0
20240307,185500,1790361750,24150,24150,24150,24150,0
20240307,185400,1790361750,24150,24150,24150,24150,0
20240307,185300,1790361750,24150,24150,24150,24150,0
20240307,185200,1790361750,24150,24150,24150,24150,0
20240307,185100,1790361750,24150,24150,24150,24150,0
20240307,185000,1790361750,24150,24150,24150,24150,0
20240307,184900,1790361750,24150,24150,24150,24150,0
20240307,184800,1790361750,24150,24150,24150,24150,0
20240307,184700,1790361750,24150,24150,24150,24150,0
20240307,184600,1790361750,24150,24150,24150,24150,3202
20240307,184500,1790361750,24150,24150,24150,24150,0
20240307,184400,1790361750,24150,24150,24150,24150,0
20240307,184300,1790361750,24150,24150,24150,24150,0
20240307,184200,1790361750,24150,24150,24150,24150,0
20240307,184100,1790361750,24150,24150,24150,24150,0
20240307,184000,1790361750,24150,24150,24150,24150,0
20240307,183900,1790361750,24150,24150,24150,24150,0
20240307,183800,1790361750,24150,24150,24150,24150,0
20240307,183700,1790361750,24150,24150,24150,24150,0
20240307,183600,1790361750,24150,24150,24150,24150,0
20240307,183500,1790361750,24150,24150,24150,24150,0
20240307,183400,1790361750,24150,24150,24150,24150,0
20240307,183300,1790361750,24150,24150,24150,24150,0
20240307,183200,1790361750,24150,24150,24150,24150,0
20240307,183100,1790361750,24150,24150,24150,24150,0
20240307,183000,1790361750,24150,24150,24150,24150,0
20240307,182900,1790361750,24150,24150,24150,24150,0
20240307,182800,1790361750,24150,24150,24150,24150,0
20240307,182700,1790361750,24150,24150,24150,24150,0
20240307,182600,1790361750,24150,24150,24150,24150,0
20240307,182500,1790361750,24150,24150,24150,24150,0
20240307,182400,1790361750,24150,24150,24150,24150,0
20240307,182300,1790361750,24150,24150,24150,24150,0
20240307,182200,1790361750,24150,24150,24150,24150,0
20240307,182100,1790361750,24150,24150,24150,24150,0
20240307,182000,1790361750,24150,24150,24150,24150,0
20240307,181900,1790361750,24150,24150,24150,24150,0
20240307,181800,1790361750,24150,24150,24150,24150,0
20240307,181700,1790361750,24150,24150,24150,24150,0
20240307,181600,1790361750,24150,24150,24150,24150,3202
20240307,181500,1790361750,24150,24150,24150,24150,0
20240307,181400,1790361750,24150,24150,24150,24150,0
20240307,181300,1790361750,24150,24150,24150,24150,0
20240307,181200,1790361750,24150,24150,24150,24150,0
20240307,181100,1790361750,24150,24150,24150,24150,0
20240307,181000,1790361750,24150,24150,24150,24150,0
20240307,180900,1790361750,24150,24150,24150,24150,0
20240307,180800,1790361750,24150,24150,24150,24150,0
20240307,180700,1790361750,24150,24150,24150,24150,0
20240307,180600,1790361750,24150,24150,24150,24150,0
20240307,180500,1790361750,24150,24150,24150,24150,0
20240307,180400,1790361750,24150,24150,24150,24150,0
20240307,180300,1790361750,24150,24150,24150,24150,0
20240307,180200,1790361750,24150,24150,24150,24150,0
20240307,180100,1790361750,24150,24150,24150,24150,0
20240307,180000,1790361750,24150,24150,24150,24150,0
20240307,175900,1790361750,24150,24150,24150,24150,0
20240307,175800,1790361750,24150,24150,24150,24150,0
20240307,175700,1790361750,24150,24150,24150,24150,0
20240307,175600,1790361750,24150,24150,24150,24150,0
20240307,175500,1790361750,24150,24150,24150,24150,0
20240307,175400,1790361750,24150,24150,24150,24150,0
20240307,175300,1790361750,24150,24150,24150,24150,0
20240307,175200,1790361750,24150,24150,24150,24150,0
20240307,175100,1790361750,24150,24150,24150,24150,0
20240307,175000,1790361750,24150,24150,24150,24150,0
20240307,174900,1790361750,24150,24150,24150,24150,0
20240307,174800,1790361750,24150,24150,24150,24150,0
20240307,174700,1790361750,24150,24150,24150,24150,0
20240307,174600,1790361750,24150,24150,24150,24150,3202
20240307,174500,1790361750,24150,24150,24150,24150,0
20240307,174400,1790361750,24150,24150,24150,24150,0
20240307,174300,1790361750,24150,24150,24150,24150,0
20240307,174200,1790361750,24150,24150,24150,24150,0
20240307,174100,1790361750,24150,24150,24150,24150,0
20240307,174000,1790361750,24150,24150,24150,24150,0
20240307,173900,1790361750,24150,24150,24150,24150,0
20240307,173800,1790361750,24150,24150,24150,24150,0
20240307,173700,1790361750,24150,24150,24150,24150,0
20240307,173600,1790361750,24150,24150,24150,24150,0
20240307,173500,1790361750,24150,24150,24150,24150,0
20240307,173400,1790361750,24150,24150,24150,24150,0
20240307,173300,1790361750,24150,24150,24150,24150,0
20240307,173200,1790361750,24150,24150,24150,24150,0
20240307,173100,1790361750,24150,24150,24150,24150,0
20240307,173000,1790361750,24150,24150,24150,24150,0
20240307,172900,1790361750,24150,24150,24150,24150,0
20240307,172800,1790361750,24150,24150,24150,24150,0
20240307,172700,1790361750,24150,24150,24150,24150,0
20240307,172600,1790361750,24150,24150,24150,24150,0
20240307,172500,1790361750,24150,24150,24150,24150,0
20240307,172400,1790361750,24150,24150,24150,24150,0
20240307,172300,1790361750,24150,24150,24150,24150,0
20240307,172200,1790361750,24150,24150,24150,24150,0
20240307,172100,1790361750,24150,24150,24150,24150,0
20240307,172000,1790361750,24150,24150,24150,24150,0
20240307,171900,1790361750,24150,24150,24150,24150,0
20240307,171800,1790361750,24150,24150,24150,24150,0
20240307,171700,1790361750,24150,24150,24150,24150,0
20240307,171600,1790361750,24150,24150,24150,24150,3202
20240307,171500,1790361750,24150,24150,24150,24150,0
20240307,171400,1790361750,24150,24150,24150,24150,0
20240307,171300,1790361750,24150,24150,24150,24150,0
20240307,171200,1790361750,24150,24150,24150,24150,0
20240307,171100,1790361750,24150,24150,24150,24150,0
20240307,171000,1790361750,24150,24150,24150,24150,0
20240307,170900,1790361750,24150,24150,24150,24150,0
20240307,170800,1790361750,24150,24150,24150,24150,0
20240307,170700,1790361750,24150,24150,24150,24150,0
20240307,170600,1790361750,24150,24150,24150,24150,0
20240307,170500,1790361750,24150,24150,24150,24150,0
20240307,170400,1790361750,24150,24150,24150,24150,0
20240307,170300,1790361750,24150,24150,24150,24150,0
20240307,170200,1790361750,24150,24150,24150,24150,0
20240307,170100,1790361750,24150,24150,24150,24150,0
20240307,170000,1790361750,24150,24150,24150,24150,0
20240307,165900,1790361750,24150,24150,24150,24150,0
20240307,165800,1790361750,24150,24150,24150,24150,0
20240307,165700,1790361750,24150,24150,24150,24150,0
20240307,165600,1790361750,24150,24150,24150,24150,0
20240307,165500,1790361750,24150,24150,24150,24150,0
20240307,165400,1790361750,24150,24150,24150,24150,0
20240307,165300,1790361750,24150,24150,24150,24150,0
20240307,165200,1790361750,24150,24150,24150,24150,0
20240307,165100,1790361750,24150,24150,24150,24150,0
20240307,165000,1790361750,24150,24150,24150,24150,0
20240307,164900,1790361750,24150,24150,24150,24150,0
20240307,164800,1790361750,24150,24150,24150,24150,0
20240307,164700,1790361750,24150,24150,24150,24150,0
20240307,164600,1790361750,24150,24150,24150,24150,3202
20240307,164500,1790361750,24150,24150,24150,24150,0
20240307,164400,1790361750,24150,24150,24150,24150,0
20240307,164300,1790361750,24150,24150,24150,24150,0
20240307,164200,1790361750,24150,24150,24150,24150,0
20240307,164100,1790361750,24150,24150,24150,24150,0
20240307,164000,1790361750,24150,24150,24150,24150,0
20240307,163900,1790361750,24150,24150,24150,24150,0
20240307,163800,1790361750,24150,24150,24150,24150,0
20240307,163700,1790361750,24150,24150,24150,24150,0
20240307,163600,1790361750,24150,24150,24150,24150,0
20240307,163500,1790361750,24150,24150,24150,24150,0
20240307,163400,1790361750,24150,24150,24150,24150,0
20240307,163300,1790361750,24150,24150,24150,24150,0
20240307,163200,1790361750,24150,24150,24150,24150,0
20240307,163100,1790361750,24150,24150,24150,24150,0
20240307,163000,1790361750,24150,24150,24150,24150,0
20240307,162900,1790361750,24150,24150,24150,24150,0
20240307,162800,1790361750,24150,24150,24150,24150,0
20240307,162700,1790361750,24150,24150,24150,24150,0
20240307,162600,1790361750,24150,24150,24150,24150,0
20240307,162500,1790361750,24150,24150,24150,24150,0
20240307,162400,1790361750,24150,24150,24150,24150,0
20240307,162300,1790361750,24150,24150,24150,24150,0
20240307,162200,1790361750,24150,24150,24150,24150,0
20240307,162100,1790361750,24150,24150,24150,24150,0
20240307,162000,1790361750,24150,24150,24150,24150,0
20240307,161900,1790361750,24150,24150,24150,24150,0
20240307,161800,1790361750,24150,24150,24150,24150,0
20240307,161700,1790361750,24150,24150,24150,24150,0
20240307,161600,1790361750,24150,24150,24150,24150,3202
20240307,161500,1790361750,24150,24150,24150,24150,0
20240307,161400,1790361750,24150,24150,24150,24150,0
20240307,161300,1790361750,24150,24150,24150,24150,0
20240307,161200,1790361750,24150,24150,24150,24150,0
20240307,161100,1790361750,24150,24150,24150,24150,0
20240307,161000,1790361750,24150,24150,24150,24150,0
20240307,160900,1790361750,24150,24150,24150,24150,0
20240307,160800,1790361750,24150,24150,24150,24150,0
20240307,160700,1790361750,24150,24150,24150,24150,0
20240307,160600,1790361750,24150,24150,24150,24150,0
20240307,160500,1790361750,24150,24150,24150,24150,0
20240307,160400,1790361750,24150,24150,24150,24150,0
20240307,160300,1790361750,24150,24150,24150,24150,0
20240307,160200,1790361750,24150,24150,24150,24150,0
20240307,160100,1790361750,24150,24150,24150,24150,0
20240307,160000,1790361750,24150,24150,24150,24150,0
20240307,155900,1790361750,24150,24150,24150,24150,0
20240307,155800,1790361750,24150,24150,24150,24150,0
20240307,155700,1790361750,24150,24150,24150,24150,0
20240307,155600,1790361750,24150,24150,24150,24150,0
20240307,155500,1790361750,24150,24150,24150,24150,0
20240307,155400,1790361750,24150,24150,24150,24150,0
20240307,155300,1790361750,24150,24150,24150,24150,0
20240307,155200,1790361750,24150,24150,24150,24150,0
20240307,155100,1790361750,24150,24150,24150,24150,0
20240307,155000,1790361750,24150,24150,24150,24150,0
20240307,154900,1790361750,24150,24150,24150,24150,0
20240307,154800,1790361750,24150,24150,24150,24150,0
20240307,154700,1790361750,24150,24150,24150,24150,0
20240307,154600,1790361750,24150,24150,24150,24150,3202
20240307,154500,1790361750,24150,24150,24150,24150,0
20240307,154400,1790361750,24150,24150,24150,24150,0
20240307,154300,1790361750,24150,24150,24150,24150,0
20240307,154200,1790361750,24150,24150,24150,24150,0
20240307,154100,1790361750,24150,24150,24150,24150,0
20240307,154000,1790361750,24150,24150,24150,24150,0
20240307,153900,1790361750,24150,24150,24150,24150,0
20240307,153800,1790361750,24150,24150,24150,24150,0
20240307,153700,1790361750,24150,24150,24150,24150,0
20240307,153600,1790361750,24150,24150,24150,24150,0
20240307,153500,1790361750,24150,24150,24150,24150,0
20240307,153400,1790361750,24150,24150,24150,24150,0
20240307,153300,1790361750,24150,24150,24150,24150,0
20240307,153200,1790361750,24150,24150,24150,24150,0
20240307,153100,1790361750,24150,24150,24150,24150,0
20240307,153000,1790361750,24150,24150,24150,24150,3202
20240307,152900,1713033450,23950,23950,23950,23950,0
20240307,152800,1713033450,23950,23950,23950,23950,0
20240307,152700,1713033450,23950,23950,23950,23950,0
20240307,152600,1713033450,23950,23950,23950,23950,0
20240307,152500,1713033450,23950,23950,23950,23950,0
20240307,152400,1713033450,23950,23950,23950,23950,0
20240307,152300,1713033450,23950,23950,23950,23950,0
20240307,152200,1713033450,23950,23950,23950,23950,0
20240307,152100,1713033450,23950,23950,23950,23950,0
20240307,152000,1713033450,23950,23950,23950,23950,0
20240307,151900,1713033450,23950,24050,24050,23950,3542
20240307,151800,1628027350,24050,24000,24050,24000,43
20240307,151700,1626994050,24000,24000,24050,24000,133
20240307,151600,1623801450,24050,24000,24050,24000,215
20240307,151500,1618640750,24050,24050,24050,24000,98
20240307,151400,1616288150,24050,24000,24100,24000,22
20240307,151300,1615759100,24050,24100,24100,24000,2904
20240307,151200,1545917600,24050,24100,24100,24050,167
20240307,151100,1541900150,24100,24100,24100,24050,29
20240307,151000,1541201550,24100,24100,24100,24050,37
20240307,150900,1540309900,24050,24100,24100,24050,117
20240307,150800,1537494700,24100,24100,24100,24050,34
20240307,150700,1536675400,24100,24050,24100,24050,22
20240307,150600,1536145250,24100,24100,24100,24050,20
20240307,150500,1535663450,24100,24100,24100,24050,131
20240307,150400,1532510800,24100,24100,24100,24050,32
20240307,150300,1531739650,24100,24100,24100,24050,125
20240307,150200,1528732150,24050,24100,24100,24050,10
20240307,150100,1528491250,24100,24100,24100,24050,101
20240307,150000,1526061650,24100,24100,24100,24050,38
20240307,145900,1525146100,24100,24100,24100,24100,33
20240307,145800,1524350800,24100,24100,24100,24050,99
20240307,145700,1521969350,24050,24100,24100,24050,104
20240307,145600,1519467500,24100,24100,24100,24100,11
20240307,145500,1519202400,24050,24100,24100,24050,222
20240307,145400,1513862750,24100,24050,24100,24050,291
20240307,145300,1506863850,24100,24050,24150,24050,1611
20240307,145200,1468038500,24100,24050,24100,24050,333
20240307,145100,1460029650,24050,24000,24050,24000,16
20240307,145000,1459645050,24050,24050,24050,24000,96
20240307,144900,1457340450,24050,24050,24100,24000,111
20240307,144800,1454671450,24050,24100,24100,24050,11
20240307,144700,1454406400,24100,24100,24100,24050,12
20240307,144600,1454117250,24100,24050,24100,24050,92
20240307,144500,1451904250,24100,24100,24100,24050,17
20240307,144400,1451494850,24100,24100,24100,24050,167
20240307,144300,1447470200,24100,24100,24100,24050,15
20240307,144200,1447108900,24100,24100,24100,24050,104
20240307,144100,1444606650,24050,24100,24100,24050,17
20240307,144000,1444197300,24100,24100,24100,24050,12
20240307,143900,1443908150,24100,24100,24100,24050,11
20240307,143800,1443643100,24050,24050,24100,24050,109
20240307,143700,1441021300,24100,24100,24100,24050,143
20240307,143600,1437581550,24100,24050,24100,24000,885
20240307,143500,1416297150,24000,24050,24050,24000,98
20240307,143400,1413944600,24000,24050,24050,24000,11
20240307,143300,1413680100,24050,24050,24050,24000,37
20240307,143200,1412791600,24050,24050,24050,24000,14
20240307,143100,1412455100,24000,24050,24050,24000,104
20240307,143000,1409958550,24000,24050,24050,24000,109
20240307,142900,1407337200,24050,24050,24050,24000,235
20240307,142800,1401685800,24050,24050,24050,24000,14
20240307,142700,1401349300,24000,24100,24100,24000,60
20240307,142600,1399906150,24100,24100,24100,24050,12
20240307,142500,1399617000,24100,24100,24100,24050,21
20240307,142400,1399111150,24100,24100,24100,24050,52
20240307,142300,1397859950,24050,24100,24100,24050,96
20240307,142200,1395550550,24100,24050,24100,24050,12
20240307,142100,1395261450,24100,24050,24100,24050,14
20240307,142000,1394924350,24100,24050,24100,24050,9
20240307,141900,1394707600,24000,24050,24050,24000,118
20240307,141800,1391875100,24050,24000,24050,24000,13
20240307,141700,1391562500,24050,24100,24100,24050,60
20240307,141600,1390119150,24100,24050,24100,24000,167
20240307,141500,1386106600,24050,24000,24050,24000,8
20240307,141400,1385914250,24050,24050,24050,24000,1011
20240307,141300,1361599750,24050,24000,24050,24000,16
20240307,141200,1361215250,24050,24000,24050,24000,189
20240307,141100,1356678700,24050,24000,24050,24000,11
20240307,141000,1356414200,24000,24000,24000,24000,73
20240307,140900,1354662200,23950,23950,24000,23950,21
20240307,140800,1354158750,23950,24050,24050,23950,15
20240307,140700,1353798550,24000,24000,24000,23950,46
20240307,140600,1352694600,24000,24050,24050,23950,659
20240307,140500,1336878500,24050,24050,24050,24000,15
20240307,140400,1336517950,24000,24000,24050,24000,99
20240307,140300,1334141450,24050,24050,24050,24050,10
20240307,140200,1333900950,24050,24000,24050,24000,611
20240307,140100,1319236550,24000,24000,24000,23950,12
20240307,140000,1318948600,23950,24000,24050,23950,532
20240307,135900,1306184700,24000,24050,24050,24000,9
20240307,135800,1305968350,24050,24050,24050,24000,11
20240307,135700,1305703850,24050,24000,24050,24000,93
20240307,135600,1303471350,24000,24050,24050,24000,181
20240307,135500,1299126500,24050,24050,24050,24000,61
20240307,135400,1297659500,24050,24050,24050,24000,11
20240307,135300,1297395000,24000,24050,24050,24000,180
20240307,135200,1293071900,24000,24050,24050,24000,16
20240307,135100,1292687400,24000,24050,24050,24000,109
20240307,135000,1290071050,24050,24000,24050,24000,58
20240307,134900,1288678300,24050,24050,24050,24000,92
20240307,134800,1286469650,24050,24050,24050,24000,610
20240307,134700,1271829150,24050,24050,24100,24050,60
20240307,134600,1270384800,24050,24050,24050,24050,14
20240307,134500,1270048100,24000,24050,24050,24000,93
20240307,134400,1267815600,24000,24050,24050,24000,79
20240307,134300,1265919100,24050,24000,24050,24000,112
20240307,134200,1263230550,24050,24050,24050,24050,10
20240307,134100,1262990050,24050,24050,24100,24000,94
20240307,134000,1260733300,24050,24050,24050,24000,17
20240307,133900,1260324800,24050,24050,24050,24050,10
20240307,133800,1260084300,24000,24050,24100,24000,100
20240307,133700,1257683150,24050,24050,24100,24050,8
20240307,133600,1257490550,24050,24050,24050,24000,14
20240307,133500,1257154200,24000,24050,24050,24000,515
20240307,133400,1244792700,24050,24000,24050,24000,93
20240307,133300,1242560200,24050,24000,24050,24000,5
20240307,133200,1242440000,24000,24000,24000,24000,40
20240307,133100,1241480000,24000,24000,24000,24000,1
20240307,133000,1241456000,24050,24000,24050,24000,87
20240307,132900,1239367850,24050,24000,24050,24000,103
20240307,132800,1236895650,24000,24050,24050,24000,8
20240307,132700,1236703600,24000,24000,24000,24000,4
20240307,132600,1236607600,24000,24000,24000,24000,120
20240307,132500,1233727600,24000,24000,24000,24000,0
20240307,132400,1233727600,24000,24000,24000,24000,15
20240307,132300,1233367600,24050,24000,24050,24000,38
20240307,132200,1232455500,24050,24050,24050,24050,73
20240307,132100,1230699850,24050,24050,24050,24050,2
20240307,132000,1230651750,24050,24050,24050,24050,161
20240307,131900,1226779700,24100,24050,24100,24050,6
20240307,131800,1226635300,24050,24050,24050,24050,113
20240307,131700,1223917650,24050,24050,24050,24050,36
20240307,131600,1223051850,24050,24050,24050,24050,23
20240307,131500,1222498700,24050,24050,24050,24050,86
20240307,131400,1220430400,24050,24050,24050,24050,35
20240307,131300,1219588650,24050,24050,24050,24050,2
20240307,131200,1219540550,24050,24050,24050,24050,6
20240307,131100,1219396250,24050,24050,24050,24050,134
20240307,131000,1216173550,24050,24050,24050,24050,2
20240307,130900,1216125450,24050,24050,24050,24050,5
20240307,130800,1216005200,24050,24050,24050,24050,44
20240307,130700,1214947000,24050,24100,24100,24050,135
20240307,130600,1211697750,24050,24100,24100,24050,751
20240307,130500,1193623700,24050,24050,24100,24050,88
20240307,130400,1191504750,24050,24050,24050,24050,8
20240307,130300,1191312350,24050,24050,24050,24050,84
20240307,130200,1189292150,24050,24050,24050,24050,36
20240307,130100,1188426350,24050,24050,24050,24050,0
20240307,130000,1188426350,24050,24050,24100,24050,9
20240307,125900,1188209850,24050,24050,24100,24050,125
20240307,125800,1185203300,24100,24050,24100,24050,353
20240307,125700,1176708600,24100,24100,24100,24100,1
20240307,125600,1176684500,24050,24050,24100,24050,191
20240307,125500,1172087350,24100,24050,24100,24050,7
20240307,125400,1171918750,24050,24050,24050,24050,0
20240307,125300,1171918750,24050,24050,24050,24050,35
20240307,125200,1171077000,24050,24050,24050,24050,86
20240307,125100,1169008700,24050,24050,24050,24000,21
20240307,125000,1168503700,24000,24000,24000,24000,37
20240307,124900,1167615700,24000,24000,24000,24000,4
20240307,124800,1167519700,24000,24050,24050,24000,86
20240307,124700,1165455650,24050,24050,24050,24050,3
20240307,124600,1165383500,24050,24050,24050,24050,100
20240307,124500,1162978500,24050,24000,24050,24000,10
20240307,124400,1162738250,24000,24000,24000,24000,85
20240307,124300,1160698250,24000,24000,24000,24000,36
20240307,124200,1159834250,24000,24000,24050,24000,13
20240307,124100,1159522200,24000,24000,24000,24000,13
20240307,124000,1159210200,24000,24000,24050,24000,145
20240307,123900,1155729700,24050,24000,24050,24000,1130
20240307,123800,1128604700,24000,24000,24000,24000,1
20240307,123700,1128580700,24000,24000,24050,24000,424
20240307,123600,1118404650,24050,24050,24050,24050,11
20240307,123500,1118140100,24000,23950,24000,23950,5
20240307,123400,1118020150,24000,24000,24000,24000,107
20240307,123300,1115452150,24000,24000,24000,23950,105
20240307,123200,1112936250,23950,24000,24000,23950,10
20240307,123100,1112696300,24000,24000,24000,24000,20
20240307,123000,1112216300,23950,23950,23950,23950,1
20240307,122900,1112192350,24000,24000,24000,24000,80
20240307,122800,1110272350,24000,24050,24050,24000,86
20240307,122700,1108205850,24000,24000,24000,24000,2
20240307,122600,1108157850,24000,24000,24000,24000,3
20240307,122500,1108085850,24000,24000,24000,24000,119
20240307,122400,1105229850,24050,24000,24050,24000,3
20240307,122300,1105157750,24000,24000,24000,24000,17
20240307,122200,1104749750,24000,24000,24050,24000,124
20240307,122100,1101773700,24000,24000,24000,24000,85
20240307,122000,1099733700,24000,24000,24000,24000,2
20240307,121900,1099685700,24000,24000,24000,24000,35
20240307,121800,1098845700,24000,24000,24000,24000,91
20240307,121700,1096661700,24000,24000,24000,24000,1
20240307,121600,1096637700,24000,24000,24000,24000,36
20240307,121500,1095773700,24050,24000,24050,24000,13
20240307,121400,1095461100,23950,24000,24000,23950,542
20240307,121300,1082457450,24000,23950,24000,23950,57
20240307,121200,1081091250,23950,24000,24000,23950,55
20240307,121100,1079771300,24000,24000,24000,24000,1
20240307,121000,1079747300,24000,24000,24050,24000,126
20240307,120900,1076723250,24000,24000,24000,24000,22
20240307,120800,1076195250,24050,24050,24050,24050,1
20240307,120700,1076171200,24050,24000,24050,23950,237
20240307,120600,1070487850,24050,24000,24050,24000,88
20240307,120500,1068375700,24000,24000,24000,24000,5
20240307,120400,1068255700,24000,24000,24000,24000,2
20240307,120300,1068207700,24000,24000,24000,24000,4
20240307,120200,1068111700,24000,23950,24000,23950,467
20240307,120100,1056903750,23950,24000,24000,23950,629
20240307,120000,1041809500,23950,24000,24100,23950,406
20240307,115900,1032061550,24000,24000,24000,24000,1956
20240307,115800,985117550,24100,24100,24100,24000,10075
20240307,115700,743159450,24050,24100,24100,24050,12
20240307,115600,742870350,24100,24100,24100,24050,105
20240307,115500,740339900,24050,24050,24050,24050,122
20240307,115400,737405800,24050,24050,24100,24050,21
20240307,115300,736900650,24050,24050,24050,24050,81
20240307,115200,734952600,24050,24050,24050,24050,36
20240307,115100,734086800,24100,24100,24150,24100,194
20240307,115000,729410900,24100,24100,24100,24100,201
20240307,114900,724566800,24100,24100,24100,24050,36
20240307,114800,723699300,24100,24100,24100,24100,50
20240307,114700,722494300,24100,24100,24100,24100,87
20240307,114600,720397600,24100,24100,24100,24100,36
20240307,114500,719530000,24100,24100,24100,24100,44
20240307,114400,718469600,24100,24100,24100,24100,4
20240307,114300,718373200,24100,24100,24100,24100,119
20240307,114200,715505300,24100,24100,24100,24100,1
20240307,114100,715481200,24100,24100,24100,24100,43
20240307,114000,714444900,24100,24100,24100,24100,39
20240307,113900,713505000,24100,24100,24100,24100,84
20240307,113800,711480600,24100,24100,24100,24100,1
20240307,113700,711456500,24100,24100,24100,24100,35
20240307,113600,710613000,24100,24100,24150,24100,98
20240307,113500,708250700,24100,24100,24100,24100,1
20240307,113400,708226600,24150,24100,24150,24100,46
20240307,113300,707117500,24100,24100,24150,24100,56
20240307,113200,705766600,24100,24050,24100,24050,134
20240307,113100,702541400,24100,24050,24100,24050,37
20240307,113000,701651500,24100,24100,24100,24100,7
20240307,112900,701482800,24100,24050,24100,24050,207
20240307,112800,696504100,24050,24050,24100,24050,129
20240307,112700,693401300,24100,24100,24100,24100,2
20240307,112600,693353100,24050,24100,24100,24050,6
20240307,112500,693208600,24100,24100,24100,24050,21
20240307,112400,692702550,24100,24100,24150,24100,119
20240307,112300,689834600,24100,24100,24100,24100,21
20240307,112200,689328500,24100,24050,24100,24050,96
20240307,112100,687016700,24100,24100,24100,24050,6
20240307,112000,686872150,24100,24100,24100,24100,0
20240307,111900,686872150,24100,24100,24100,24050,377
20240307,111800,677802750,24050,24050,24050,24050,2
20240307,111700,677754650,24050,24100,24100,24050,546
20240307,111600,664608450,24100,24100,24100,24100,186
20240307,111500,660125850,24100,24100,24100,24100,36
20240307,111400,659258250,24100,24050,24100,24050,42
20240307,111300,658246100,24050,24050,24050,24050,88
20240307,111200,656129700,24050,24100,24100,24050,32
20240307,111100,655358550,24050,24050,24050,24050,2
20240307,111000,655310450,24050,24100,24100,24050,295
20240307,110900,648215650,24100,24100,24100,24100,206
20240307,110800,643251050,24100,24100,24100,24050,5
20240307,110700,643130600,24100,24050,24100,24050,5
20240307,110600,643010300,24050,24100,24100,24050,69
20240307,110500,641349100,24050,24050,24050,24050,188
20240307,110400,636827700,24050,24050,24100,24050,29
20240307,110300,636128950,24050,24050,24100,24050,43
20240307,110200,635094500,24050,24050,24050,24050,6
20240307,110100,634950200,24050,24100,24100,24050,120
20240307,110000,632058250,24050,24100,24100,24050,79
20240307,105900,630156150,24100,24100,24100,24100,1
20240307,105800,630132050,24100,24050,24100,24050,476
20240307,105700,618665450,24050,24100,24100,24050,166
20240307,105600,614666600,24100,24100,24100,24100,13
20240307,105500,614353300,24100,24100,24100,24050,476
20240307,105400,602881750,24100,24100,24100,24050,843
20240307,105300,582596850,24100,24100,24100,24100,110
20240307,105200,579945850,24100,24100,24100,24100,3637
20240307,105100,492294150,24100,24150,24150,24100,36
20240307,105000,491426500,24150,24100,24150,24100,88
20240307,104900,489305450,24100,24200,24200,24100,98
20240307,104800,486934050,24200,24200,24250,24200,439
20240307,104700,476310100,24200,24150,24200,24150,340
20240307,104600,468084200,24150,24100,24150,24100,87
20240307,104500,465987450,24150,24150,24150,24100,36
20240307,104400,465119750,24150,24150,24200,24150,336
20240307,104300,456989150,24150,24150,24150,24150,42
20240307,104200,455974850,24150,24150,24150,24150,118
20240307,104100,453125150,24150,24150,24150,24150,0
20240307,104000,453125150,24150,24150,24200,24150,63
20240307,103900,451603250,24150,24150,24150,24150,122
20240307,103800,448656950,24200,24200,24200,24200,1
20240307,103700,448632750,24200,24200,24200,24200,2
20240307,103600,448584350,24150,24150,24150,24150,35
20240307,103500,447739100,24150,24150,24150,24150,186
20240307,103400,443247200,24200,24150,24200,24150,101
20240307,103300,440808000,24150,24150,24150,24150,35
20240307,103200,439962750,24150,24150,24150,24150,1
20240307,103100,439938600,24150,24200,24200,24150,88
20240307,103000,437813350,24150,24150,24150,24150,187
20240307,102900,433297300,24150,24150,24150,24150,18
20240307,102800,432862600,24150,24150,24150,24150,130
20240307,102700,429723100,24150,24150,24150,24100,245
20240307,102600,423815050,24150,24150,24150,24150,35
20240307,102500,422969800,24150,24100,24150,24100,705
20240307,102400,405979100,24100,24200,24200,24100,1003
20240307,102300,381806500,24100,24150,24150,24100,114
20240307,102200,379054000,24200,24200,24200,24200,1
20240307,102100,379029800,24150,24150,24150,24150,35
20240307,102000,378184550,24200,24150,24200,24150,100
20240307,101900,375769500,24150,24150,24150,24150,43
20240307,101800,374731050,24150,24150,24150,24100,1080
20240307,101700,348700800,24150,24150,24150,24150,162
20240307,101600,344788500,24150,24150,24150,24150,86
20240307,101500,342711600,24150,24150,24150,24150,355
20240307,101400,334138350,24150,24150,24150,24150,0
20240307,101300,334138350,24150,24150,24150,24150,370
20240307,101200,325202850,24100,24100,24100,24100,222
20240307,101100,319852650,24150,24150,24150,24150,4
20240307,101000,319756050,24150,24150,24150,24150,101
20240307,100900,317316900,24100,24100,24150,24100,117
20240307,100800,314496900,24150,24150,24150,24150,99
20240307,100700,312106050,24150,24150,24150,24150,3
20240307,100600,312033600,24150,24100,24150,24100,212
20240307,100500,306924350,24150,24150,24150,24150,0
20240307,100400,306924350,24150,24150,24150,24100,167
20240307,100300,302895400,24150,24200,24200,24150,99
20240307,100200,300504400,24200,24150,24200,24150,6
20240307,100100,300359250,24150,24100,24150,24100,92
20240307,100000,298137650,24100,24100,24150,24100,123
20240307,095900,295173100,24150,24150,24150,24150,190
20240307,095800,290584600,24150,24150,24150,24150,311
20240307,095700,283073950,24150,24100,24150,24100,329
20240307,095600,275139500,24100,24100,24150,24100,871
20240307,095500,254143400,24150,24150,24150,24150,155
20240307,095400,250400150,24150,24100,24150,24100,42
20240307,095300,249387650,24150,24150,24150,24100,207
20240307,095200,244395500,24150,24150,24150,24150,62
20240307,095100,242898200,24100,24150,24150,24100,61
20240307,095000,241428050,24150,24100,24150,24100,2
20240307,094900,241379800,24150,24150,24150,24150,341
20240307,094800,233144650,24150,24150,24150,24150,100
20240307,094700,230729650,24150,24150,24200,24150,298
20240307,094600,223530900,24200,24150,24200,24150,63
20240307,094500,222007450,24150,24150,24150,24150,299
20240307,094400,214786600,24150,24200,24200,24150,55
20240307,094300,213458050,24200,24200,24200,24200,0
20240307,094200,213458050,24200,24200,24200,24200,8
20240307,094100,213264450,24150,24200,24200,24150,144
20240307,094000,209785700,24150,24150,24150,24150,0
20240307,093900,209785700,24150,24150,24200,24150,40
20240307,093800,208819600,24150,24150,24200,24150,123
20240307,093700,205849050,24200,24200,24200,24200,0
20240307,093600,205849050,24200,24200,24200,24200,31
20240307,093500,205098850,24150,24150,24150,24150,35
20240307,093400,204253600,24150,24200,24200,24150,88
20240307,093300,202128350,24200,24200,24200,24200,1
20240307,093200,202104150,24150,24200,24200,24150,44
20240307,093100,201041100,24200,24200,24200,24150,1121
20240307,093000,173912950,24150,24200,24200,24150,1269
20240307,092900,143266500,24150,24150,24150,24150,35
20240307,092800,142421250,24200,24200,24200,24200,4
20240307,092700,142324450,24200,24200,24200,24200,1
20240307,092600,142300250,24150,24200,24200,24150,140
20240307,092500,138918600,24200,24200,24200,24200,502
20240307,092400,126770200,24150,24150,24200,24150,473
20240307,092300,115346100,24150,24200,24200,24150,78
20240307,092200,113462250,24200,24200,24200,24200,13
20240307,092100,113147650,24250,24250,24250,24250,0
20240307,092000,113147650,24250,24250,24250,24200,41
20240307,091900,112155100,24200,24250,24250,24200,167
20240307,091800,108113650,24200,24200,24200,24150,75
20240307,091700,106301650,24200,24150,24200,24150,129
20240307,091600,103179900,24200,24200,24200,24200,55
20240307,091500,101848900,24200,24200,24200,24150,97
20240307,091400,99506100,24200,24200,24200,24200,145
20240307,091300,95997100,24250,24200,24250,24200,5
20240307,091200,95876050,24200,24200,24200,24200,65
20240307,091100,94303050,24200,24150,24200,24150,163
20240307,091000,90362450,24150,24150,24150,24150,307
20240307,090900,82948400,24150,24300,24300,24150,515
20240307,090800,70498250,24250,24250,24300,24250,204
20240307,090700,65551200,24250,24250,24250,24250,751
20240307,090600,47339450,24250,24250,24250,24200,406
20240307,090500,37495650,24200,24200,24200,24200,47
20240307,090400,36358250,24200,24150,24200,24150,160
20240307,090300,32493550,24150,24200,24200,24150,98
20240307,090200,30126000,24150,24300,24300,24150,201
20240307,090100,25271400,24150,24150,24150,24150,100
20240307,090000,22856400,24300,24150,24300,24150,715