KissMeData/034120/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191500,1885038750,24150,24150,24150,24150,4440
20240308,191400,1885038750,24150,24150,24150,24150,0
20240308,191300,1885038750,24150,24150,24150,24150,0
20240308,191200,1885038750,24150,24150,24150,24150,0
20240308,191100,1885038750,24150,24150,24150,24150,0
20240308,191000,1885038750,24150,24150,24150,24150,0
20240308,190900,1885038750,24150,24150,24150,24150,0
20240308,190800,1885038750,24150,24150,24150,24150,0
20240308,190700,1885038750,24150,24150,24150,24150,0
20240308,190600,1885038750,24150,24150,24150,24150,0
20240308,190500,1885038750,24150,24150,24150,24150,0
20240308,190400,1885038750,24150,24150,24150,24150,0
20240308,190300,1885038750,24150,24150,24150,24150,0
20240308,190200,1885038750,24150,24150,24150,24150,0
20240308,190100,1885038750,24150,24150,24150,24150,0
20240308,190000,1885038750,24150,24150,24150,24150,0
20240308,185900,1885038750,24150,24150,24150,24150,0
20240308,185800,1885038750,24150,24150,24150,24150,0
20240308,185700,1885038750,24150,24150,24150,24150,0
20240308,185600,1885038750,24150,24150,24150,24150,0
20240308,185500,1885038750,24150,24150,24150,24150,0
20240308,185400,1885038750,24150,24150,24150,24150,0
20240308,185300,1885038750,24150,24150,24150,24150,0
20240308,185200,1885038750,24150,24150,24150,24150,0
20240308,185100,1885038750,24150,24150,24150,24150,0
20240308,185000,1885038750,24150,24150,24150,24150,0
20240308,184900,1885038750,24150,24150,24150,24150,0
20240308,184800,1885038750,24150,24150,24150,24150,0
20240308,184700,1885038750,24150,24150,24150,24150,0
20240308,184600,1885038750,24150,24150,24150,24150,0
20240308,184500,1885038750,24150,24150,24150,24150,4440
20240308,184400,1885038750,24150,24150,24150,24150,0
20240308,184300,1885038750,24150,24150,24150,24150,0
20240308,184200,1885038750,24150,24150,24150,24150,0
20240308,184100,1885038750,24150,24150,24150,24150,0
20240308,184000,1885038750,24150,24150,24150,24150,0
20240308,183900,1885038750,24150,24150,24150,24150,0
20240308,183800,1885038750,24150,24150,24150,24150,0
20240308,183700,1885038750,24150,24150,24150,24150,0
20240308,183600,1885038750,24150,24150,24150,24150,0
20240308,183500,1885038750,24150,24150,24150,24150,0
20240308,183400,1885038750,24150,24150,24150,24150,0
20240308,183300,1885038750,24150,24150,24150,24150,0
20240308,183200,1885038750,24150,24150,24150,24150,0
20240308,183100,1885038750,24150,24150,24150,24150,0
20240308,183000,1885038750,24150,24150,24150,24150,0
20240308,182900,1885038750,24150,24150,24150,24150,0
20240308,182800,1885038750,24150,24150,24150,24150,0
20240308,182700,1885038750,24150,24150,24150,24150,0
20240308,182600,1885038750,24150,24150,24150,24150,0
20240308,182500,1885038750,24150,24150,24150,24150,0
20240308,182400,1885038750,24150,24150,24150,24150,0
20240308,182300,1885038750,24150,24150,24150,24150,0
20240308,182200,1885038750,24150,24150,24150,24150,0
20240308,182100,1885038750,24150,24150,24150,24150,0
20240308,182000,1885038750,24150,24150,24150,24150,0
20240308,181900,1885038750,24150,24150,24150,24150,0
20240308,181800,1885038750,24150,24150,24150,24150,0
20240308,181700,1885038750,24150,24150,24150,24150,0
20240308,181600,1885038750,24150,24150,24150,24150,0
20240308,181500,1885038750,24150,24150,24150,24150,4440
20240308,181400,1885038750,24150,24150,24150,24150,0
20240308,181300,1885038750,24150,24150,24150,24150,0
20240308,181200,1885038750,24150,24150,24150,24150,0
20240308,181100,1885038750,24150,24150,24150,24150,0
20240308,181000,1885038750,24150,24150,24150,24150,0
20240308,180900,1885038750,24150,24150,24150,24150,0
20240308,180800,1885038750,24150,24150,24150,24150,0
20240308,180700,1885038750,24150,24150,24150,24150,0
20240308,180600,1885038750,24150,24150,24150,24150,0
20240308,180500,1885038750,24150,24150,24150,24150,0
20240308,180400,1885038750,24150,24150,24150,24150,0
20240308,180300,1885038750,24150,24150,24150,24150,0
20240308,180200,1885038750,24150,24150,24150,24150,0
20240308,180100,1885038750,24150,24150,24150,24150,0
20240308,180000,1885038750,24150,24150,24150,24150,0
20240308,175900,1885038750,24150,24150,24150,24150,0
20240308,175800,1885038750,24150,24150,24150,24150,0
20240308,175700,1885038750,24150,24150,24150,24150,0
20240308,175600,1885038750,24150,24150,24150,24150,0
20240308,175500,1885038750,24150,24150,24150,24150,0
20240308,175400,1885038750,24150,24150,24150,24150,0
20240308,175300,1885038750,24150,24150,24150,24150,0
20240308,175200,1885038750,24150,24150,24150,24150,0
20240308,175100,1885038750,24150,24150,24150,24150,0
20240308,175000,1885038750,24150,24150,24150,24150,0
20240308,174900,1885038750,24150,24150,24150,24150,0
20240308,174800,1885038750,24150,24150,24150,24150,0
20240308,174700,1885038750,24150,24150,24150,24150,0
20240308,174600,1885038750,24150,24150,24150,24150,0
20240308,174500,1885038750,24150,24150,24150,24150,4440
20240308,174400,1885038750,24150,24150,24150,24150,0
20240308,174300,1885038750,24150,24150,24150,24150,0
20240308,174200,1885038750,24150,24150,24150,24150,0
20240308,174100,1885038750,24150,24150,24150,24150,0
20240308,174000,1885038750,24150,24150,24150,24150,0
20240308,173900,1885038750,24150,24150,24150,24150,0
20240308,173800,1885038750,24150,24150,24150,24150,0
20240308,173700,1885038750,24150,24150,24150,24150,0
20240308,173600,1885038750,24150,24150,24150,24150,0
20240308,173500,1885038750,24150,24150,24150,24150,0
20240308,173400,1885038750,24150,24150,24150,24150,0
20240308,173300,1885038750,24150,24150,24150,24150,0
20240308,173200,1885038750,24150,24150,24150,24150,0
20240308,173100,1885038750,24150,24150,24150,24150,0
20240308,173000,1885038750,24150,24150,24150,24150,0
20240308,172900,1885038750,24150,24150,24150,24150,0
20240308,172800,1885038750,24150,24150,24150,24150,0
20240308,172700,1885038750,24150,24150,24150,24150,0
20240308,172600,1885038750,24150,24150,24150,24150,0
20240308,172500,1885038750,24150,24150,24150,24150,0
20240308,172400,1885038750,24150,24150,24150,24150,0
20240308,172300,1885038750,24150,24150,24150,24150,0
20240308,172200,1885038750,24150,24150,24150,24150,0
20240308,172100,1885038750,24150,24150,24150,24150,0
20240308,172000,1885038750,24150,24150,24150,24150,0
20240308,171900,1885038750,24150,24150,24150,24150,0
20240308,171800,1885038750,24150,24150,24150,24150,0
20240308,171700,1885038750,24150,24150,24150,24150,0
20240308,171600,1885038750,24150,24150,24150,24150,0
20240308,171500,1885038750,24150,24150,24150,24150,4440
20240308,171400,1885038750,24150,24150,24150,24150,0
20240308,171300,1885038750,24150,24150,24150,24150,0
20240308,171200,1885038750,24150,24150,24150,24150,0
20240308,171100,1885038750,24150,24150,24150,24150,0
20240308,171000,1885038750,24150,24150,24150,24150,0
20240308,170900,1885038750,24150,24150,24150,24150,0
20240308,170800,1885038750,24150,24150,24150,24150,0
20240308,170700,1885038750,24150,24150,24150,24150,0
20240308,170600,1885038750,24150,24150,24150,24150,0
20240308,170500,1885038750,24150,24150,24150,24150,0
20240308,170400,1885038750,24150,24150,24150,24150,0
20240308,170300,1885038750,24150,24150,24150,24150,0
20240308,170200,1885038750,24150,24150,24150,24150,0
20240308,170100,1885038750,24150,24150,24150,24150,0
20240308,170000,1885038750,24150,24150,24150,24150,0
20240308,165900,1885038750,24150,24150,24150,24150,0
20240308,165800,1885038750,24150,24150,24150,24150,0
20240308,165700,1885038750,24150,24150,24150,24150,0
20240308,165600,1885038750,24150,24150,24150,24150,0
20240308,165500,1885038750,24150,24150,24150,24150,0
20240308,165400,1885038750,24150,24150,24150,24150,0
20240308,165300,1885038750,24150,24150,24150,24150,0
20240308,165200,1885038750,24150,24150,24150,24150,0
20240308,165100,1885038750,24150,24150,24150,24150,0
20240308,165000,1885038750,24150,24150,24150,24150,0
20240308,164900,1885038750,24150,24150,24150,24150,0
20240308,164800,1885038750,24150,24150,24150,24150,0
20240308,164700,1885038750,24150,24150,24150,24150,0
20240308,164600,1885038750,24150,24150,24150,24150,0
20240308,164500,1885038750,24150,24150,24150,24150,4440
20240308,164400,1885038750,24150,24150,24150,24150,0
20240308,164300,1885038750,24150,24150,24150,24150,0
20240308,164200,1885038750,24150,24150,24150,24150,0
20240308,164100,1885038750,24150,24150,24150,24150,0
20240308,164000,1885038750,24150,24150,24150,24150,0
20240308,163900,1885038750,24150,24150,24150,24150,0
20240308,163800,1885038750,24150,24150,24150,24150,0
20240308,163700,1885038750,24150,24150,24150,24150,0
20240308,163600,1885038750,24150,24150,24150,24150,0
20240308,163500,1885038750,24150,24150,24150,24150,0
20240308,163400,1885038750,24150,24150,24150,24150,0
20240308,163300,1885038750,24150,24150,24150,24150,0
20240308,163200,1885038750,24150,24150,24150,24150,0
20240308,163100,1885038750,24150,24150,24150,24150,0
20240308,163000,1885038750,24150,24150,24150,24150,0
20240308,162900,1885038750,24150,24150,24150,24150,0
20240308,162800,1885038750,24150,24150,24150,24150,0
20240308,162700,1885038750,24150,24150,24150,24150,0
20240308,162600,1885038750,24150,24150,24150,24150,0
20240308,162500,1885038750,24150,24150,24150,24150,0
20240308,162400,1885038750,24150,24150,24150,24150,0
20240308,162300,1885038750,24150,24150,24150,24150,0
20240308,162200,1885038750,24150,24150,24150,24150,0
20240308,162100,1885038750,24150,24150,24150,24150,0
20240308,162000,1885038750,24150,24150,24150,24150,0
20240308,161900,1885038750,24150,24150,24150,24150,0
20240308,161800,1885038750,24150,24150,24150,24150,0
20240308,161700,1885038750,24150,24150,24150,24150,0
20240308,161600,1885038750,24150,24150,24150,24150,0
20240308,161500,1885038750,24150,24150,24150,24150,4440
20240308,161400,1885038750,24150,24150,24150,24150,0
20240308,161300,1885038750,24150,24150,24150,24150,0
20240308,161200,1885038750,24150,24150,24150,24150,0
20240308,161100,1885038750,24150,24150,24150,24150,0
20240308,161000,1885038750,24150,24150,24150,24150,0
20240308,160900,1885038750,24150,24150,24150,24150,0
20240308,160800,1885038750,24150,24150,24150,24150,0
20240308,160700,1885038750,24150,24150,24150,24150,0
20240308,160600,1885038750,24150,24150,24150,24150,0
20240308,160500,1885038750,24150,24150,24150,24150,0
20240308,160400,1885038750,24150,24150,24150,24150,0
20240308,160300,1885038750,24150,24150,24150,24150,0
20240308,160200,1885038750,24150,24150,24150,24150,0
20240308,160100,1885038750,24150,24150,24150,24150,0
20240308,160000,1885038750,24150,24150,24150,24150,0
20240308,155900,1885038750,24150,24150,24150,24150,0
20240308,155800,1885038750,24150,24150,24150,24150,0
20240308,155700,1885038750,24150,24150,24150,24150,0
20240308,155600,1885038750,24150,24150,24150,24150,0
20240308,155500,1885038750,24150,24150,24150,24150,0
20240308,155400,1885038750,24150,24150,24150,24150,0
20240308,155300,1885038750,24150,24150,24150,24150,0
20240308,155200,1885038750,24150,24150,24150,24150,0
20240308,155100,1885038750,24150,24150,24150,24150,0
20240308,155000,1885038750,24150,24150,24150,24150,0
20240308,154900,1885038750,24150,24150,24150,24150,0
20240308,154800,1885038750,24150,24150,24150,24150,0
20240308,154700,1885038750,24150,24150,24150,24150,0
20240308,154600,1885038750,24150,24150,24150,24150,0
20240308,154500,1885038750,24150,24150,24150,24150,4440
20240308,154400,1885038750,24150,24150,24150,24150,0
20240308,154300,1885038750,24150,24150,24150,24150,0
20240308,154200,1885038750,24150,24150,24150,24150,0
20240308,154100,1885038750,24150,24150,24150,24150,0
20240308,154000,1885038750,24150,24150,24150,24150,0
20240308,153900,1885038750,24150,24150,24150,24150,0
20240308,153800,1885038750,24150,24150,24150,24150,0
20240308,153700,1885038750,24150,24150,24150,24150,0
20240308,153600,1885038750,24150,24150,24150,24150,0
20240308,153500,1885038750,24150,24150,24150,24150,0
20240308,153400,1885038750,24150,24150,24150,24150,0
20240308,153300,1885038750,24150,24150,24150,24150,0
20240308,153200,1885038750,24150,24150,24150,24150,0
20240308,153100,1885038750,24150,24150,24150,24150,0
20240308,153000,1885038750,24150,24150,24150,24150,4440
20240308,152900,1777812750,24100,24100,24100,24100,0
20240308,152800,1777812750,24100,24100,24100,24100,0
20240308,152700,1777812750,24100,24100,24100,24100,0
20240308,152600,1777812750,24100,24100,24100,24100,0
20240308,152500,1777812750,24100,24100,24100,24100,0
20240308,152400,1777812750,24100,24100,24100,24100,0
20240308,152300,1777812750,24100,24100,24100,24100,0
20240308,152200,1777812750,24100,24100,24100,24100,0
20240308,152100,1777812750,24100,24100,24100,24100,0
20240308,152000,1777812750,24100,24100,24100,24100,0
20240308,151900,1777812750,24100,24100,24100,24100,3
20240308,151800,1777740450,24050,24000,24050,24000,413
20240308,151700,1767813450,24000,24000,24000,24000,26
20240308,151600,1767189450,24050,24000,24050,24000,32
20240308,151500,1766421300,24000,24000,24050,24000,130
20240308,151400,1763301250,24000,24000,24000,24000,191
20240308,151300,1758717250,24000,24000,24050,24000,31
20240308,151200,1757973200,24000,24000,24000,24000,27
20240308,151100,1757325200,24000,24050,24050,24000,63
20240308,151000,1755813150,24000,24000,24000,24000,12
20240308,150900,1755525150,24000,24000,24050,24000,152
20240308,150800,1751871350,24000,24000,24000,24000,103
20240308,150700,1749399350,24000,24000,24050,24000,23
20240308,150600,1748847300,24000,23950,24000,23950,288
20240308,150500,1741937150,24000,24000,24000,23950,392
20240308,150400,1732530100,24000,24000,24000,23950,211
20240308,150300,1727468800,23950,23950,24000,23950,43
20240308,150200,1726437700,23950,24000,24000,23950,274
20240308,150100,1719862550,24000,24000,24000,24000,34
20240308,150000,1719046550,24000,24000,24000,24000,100
20240308,145900,1716646550,24000,24050,24050,24000,53
20240308,145800,1715374250,24000,24000,24000,24000,13
20240308,145700,1715062250,24000,24000,24050,24000,130
20240308,145600,1711940600,24000,24000,24000,24000,51
20240308,145500,1710716600,24000,24000,24000,24000,29
20240308,145400,1710020600,24050,24000,24050,24000,23
20240308,145300,1709468450,24000,24000,24000,24000,153
20240308,145200,1705796450,24000,24050,24050,24000,549
20240308,145100,1692620400,24000,24050,24050,24000,29
20240308,145000,1691924300,24000,24000,24000,24000,83
20240308,144900,1689932300,24000,24050,24050,24000,1495
20240308,144800,1653978950,24050,24050,24050,24050,447
20240308,144700,1643228600,24050,24050,24100,24050,40
20240308,144600,1642266550,24050,24050,24050,24050,182
20240308,144500,1637889450,24050,24050,24100,24050,35
20240308,144400,1637047600,24050,24050,24050,24050,21
20240308,144300,1636542550,24100,24050,24100,24050,117
20240308,144200,1633726700,24050,24050,24050,24050,35
20240308,144100,1632884950,24050,24050,24050,24050,35
20240308,144000,1632043200,24050,24050,24050,24050,35
20240308,143900,1631201450,24050,24050,24050,24050,52
20240308,143800,1629950850,24050,24050,24050,24050,144
20240308,143700,1626487650,24050,24050,24050,24050,15
20240308,143600,1626126900,24050,24050,24050,24050,599
20240308,143500,1611720950,24050,24050,24050,24050,20
20240308,143400,1611239950,24050,24050,24050,24050,35
20240308,143300,1610398200,24050,24050,24050,24050,35
20240308,143200,1609556450,24050,24050,24050,24050,113
20240308,143100,1606838800,24050,24050,24050,24050,32
20240308,143000,1606069200,24100,24100,24100,24100,8
20240308,142900,1605876400,24050,24100,24100,24050,131
20240308,142800,1602725500,24050,24050,24050,24050,110
20240308,142700,1600080000,24050,24050,24100,24050,127
20240308,142600,1597025350,24050,24050,24050,24050,151
20240308,142500,1593393800,24050,24050,24100,24050,72
20240308,142400,1591662050,24050,24050,24050,24050,358
20240308,142300,1583052150,24050,24050,24100,24050,76
20240308,142200,1581223400,24050,24050,24050,24050,76
20240308,142100,1579395600,24100,24050,24100,24050,20
20240308,142000,1578914500,24050,24050,24100,24050,62
20240308,141900,1577423350,24050,24050,24050,24050,89
20240308,141800,1575282900,24050,24050,24050,24050,50
20240308,141700,1574080400,24050,24050,24050,24050,37
20240308,141600,1573190550,24050,24050,24050,24050,57
20240308,141500,1571819700,24050,24100,24100,24050,30
20240308,141400,1571098150,24050,24000,24050,24000,315
20240308,141300,1563524400,24000,24000,24000,24000,34
20240308,141200,1562708400,24000,24000,24050,24000,88
20240308,141100,1560596350,24000,24000,24000,24000,47
20240308,141000,1559468350,24000,24000,24000,24000,35
20240308,140900,1558628350,24000,24000,24000,24000,167
20240308,140800,1554620350,24000,24000,24000,24000,45
20240308,140700,1553540350,24100,23950,24100,23950,3170
20240308,140600,1477589350,23950,23950,23950,23950,82
20240308,140500,1475625450,23950,24000,24000,23950,420
20240308,140400,1465546250,24000,24050,24050,24000,109
20240308,140300,1462928100,24050,24000,24050,24000,112
20240308,140200,1460235100,24000,24000,24000,24000,820
20240308,140100,1440555100,24000,24000,24000,24000,200
20240308,140000,1435755100,23950,23950,24000,23950,102
20240308,135900,1433311850,23950,23950,24000,23950,566
20240308,135800,1419756100,23950,24000,24050,23950,389
20240308,135700,1410421850,24000,24000,24000,24000,42
20240308,135600,1409413850,24000,24000,24000,24000,41
20240308,135500,1408429850,24000,24000,24000,24000,113
20240308,135400,1405717850,24000,24000,24000,24000,305
20240308,135300,1398397850,24000,24000,24000,24000,81
20240308,135200,1396453850,24000,24000,24000,24000,84
20240308,135100,1394437850,24000,24050,24050,24000,110
20240308,135000,1391797650,24000,24000,24000,24000,63
20240308,134900,1390285650,24000,24000,24000,24000,368
20240308,134800,1381453650,24000,24000,24000,24000,2063
20240308,134700,1331941650,24000,24000,24000,24000,97
20240308,134600,1329613650,24000,24000,24000,24000,178
20240308,134500,1325341650,24000,24000,24050,24000,171
20240308,134400,1321236550,24000,24000,24050,24000,106
20240308,134300,1318692400,24000,24000,24000,24000,71
20240308,134200,1316988400,24000,24000,24000,24000,219
20240308,134100,1311732400,24000,24050,24050,24000,86
20240308,134000,1309667900,24050,24000,24050,24000,110
20240308,133900,1307025400,24000,24000,24000,24000,63
20240308,133800,1305513400,24050,24050,24050,24050,42
20240308,133700,1304503300,24050,24000,24050,24000,251
20240308,133600,1298472050,24000,24000,24050,24000,53
20240308,133500,1297199500,24000,24050,24050,24000,97
20240308,133400,1294871450,24050,24000,24050,24000,233
20240308,133300,1289272050,24000,24000,24050,24000,35
20240308,133200,1288431450,24000,24000,24000,24000,98
20240308,133100,1286079450,24050,24000,24050,24000,206
20240308,133000,1281127950,24000,24050,24050,24000,361
20240308,132900,1272449950,24050,24050,24050,24050,74
20240308,132800,1270670250,24050,24050,24100,24050,307
20240308,132700,1263286700,24050,24050,24050,24050,61
20240308,132600,1261819650,24050,24050,24050,24050,70
20240308,132500,1260136150,24050,24100,24100,24050,112
20240308,132400,1257442050,24050,24100,24100,24050,206
20240308,132300,1252477800,24050,24050,24050,24050,132
20240308,132200,1249303200,24050,24050,24050,24050,348
20240308,132100,1240933800,24150,24050,24150,24050,118
20240308,132000,1238091550,24100,24050,24100,24050,86
20240308,131900,1236021850,24100,24050,24100,24050,103
20240308,131800,1233543600,24050,24050,24100,24050,30
20240308,131700,1232821950,24050,24050,24100,24050,52
20240308,131600,1231571300,24050,24050,24050,24050,128
20240308,131500,1228492900,24050,24050,24050,24050,48
20240308,131400,1227338500,24050,24050,24050,24050,52
20240308,131300,1226087900,24050,24050,24050,24050,125
20240308,131200,1223081650,24050,24050,24050,24050,52
20240308,131100,1221831050,24100,24100,24100,24050,65
20240308,131000,1220267050,24050,24050,24050,24050,106
20240308,130900,1217717750,24050,24050,24050,24050,133
20240308,130800,1214519100,24050,24050,24100,24050,82
20240308,130700,1212545450,24050,24050,24050,24050,73
20240308,130600,1210789800,24050,24050,24050,24050,426
20240308,130500,1200544500,24050,24050,24100,24050,271
20240308,130400,1194026850,24050,24050,24050,24050,73
20240308,130300,1192271200,24050,24050,24100,24050,42
20240308,130200,1191260600,24100,24050,24100,24050,174
20240308,130100,1187074150,24050,24050,24100,24050,43
20240308,130000,1186039950,24050,24050,24100,24050,57
20240308,125900,1184669050,24050,24100,24100,24050,56
20240308,125800,1183321450,24100,24050,24100,24050,117
20240308,125700,1180506500,24050,24050,24050,24050,27
20240308,125600,1179857150,24050,24050,24050,24050,59
20240308,125500,1178438200,24050,24050,24050,24050,148
20240308,125400,1174878800,24050,24050,24050,24050,42
20240308,125300,1173868700,24050,24050,24050,24050,54
20240308,125200,1172570000,24050,24050,24050,24050,117
20240308,125100,1169756150,24050,24050,24050,24050,44
20240308,125000,1168697950,24050,24050,24050,24000,36
20240308,124900,1167832800,24050,24000,24050,24000,112
20240308,124800,1165140650,24050,24050,24050,24000,103
20240308,124700,1162666900,24050,24000,24050,24000,66
20240308,124600,1161080300,24000,24000,24050,24000,51
20240308,124500,1159856100,24050,24000,24050,24000,97
20240308,124400,1157524400,24050,24050,24050,24050,201
20240308,124300,1152690350,24050,24050,24050,24050,34
20240308,124200,1151872650,24050,24050,24050,24050,106
20240308,124100,1149323350,24100,24050,24100,24050,157
20240308,124000,1145543150,24050,24050,24100,24050,68
20240308,123900,1143907550,24050,24050,24050,24050,121
20240308,123800,1140997500,24050,24050,24050,24050,134
20240308,123700,1137774800,24050,24050,24050,24050,168
20240308,123600,1133734400,24050,24050,24050,24050,13
20240308,123500,1133421750,24050,24050,24050,24050,139
20240308,123400,1130078800,24050,24050,24100,24050,65
20240308,123300,1128515450,24050,24050,24050,24050,545
20240308,123200,1115408200,24100,24050,24100,24050,49
20240308,123100,1114229550,24050,24050,24100,24050,160
20240308,123000,1110381500,24050,24050,24050,24050,34
20240308,122900,1109563800,24100,24050,24100,24050,62
20240308,122800,1108072650,24050,24050,24050,24050,506
20240308,122700,1095903350,24050,24050,24100,24050,47
20240308,122600,1094772800,24050,24050,24150,24050,163
20240308,122500,1090848900,24050,24050,24100,24050,250
20240308,122400,1084836250,24050,24050,24050,24050,87
20240308,122300,1082743900,24050,24050,24100,24050,68
20240308,122200,1081108000,24050,24050,24050,24050,52
20240308,122100,1079857400,24050,24050,24050,24050,364
20240308,122000,1071103200,24050,24050,24050,24050,54
20240308,121900,1069804500,24050,24100,24100,24050,25
20240308,121800,1069203150,24100,24050,24100,24050,12
20240308,121700,1068914500,24100,24050,24100,24050,136
20240308,121600,1065643200,24050,24100,24100,24050,18
20240308,121500,1065210000,24100,24050,24150,24050,78
20240308,121400,1063331100,24100,24100,24100,24100,212
20240308,121300,1058221900,24100,24100,24100,24100,67
20240308,121200,1056607200,24100,24100,24100,24100,29
20240308,121100,1055908300,24100,24100,24100,24100,42
20240308,121000,1054896100,24100,24100,24100,24100,97
20240308,120900,1052558400,24100,24100,24150,24100,80
20240308,120800,1050630000,24100,24050,24100,24050,64
20240308,120700,1049090250,24100,24100,24100,24050,1292
20240308,120600,1018004500,24100,24100,24100,24100,1080
20240308,120500,991976500,24150,24150,24150,24150,12
20240308,120400,991686700,24100,24100,24100,24100,12
20240308,120300,991397500,24100,24150,24150,24100,822
20240308,120200,971554500,24150,24150,24150,24150,42
20240308,120100,970540200,24150,24150,24150,24150,36
20240308,120000,969670800,24100,24100,24100,24100,106
20240308,115900,967116200,24100,24100,24100,24100,66
20240308,115800,965525600,24100,24100,24100,24100,0
20240308,115700,965525600,24100,24100,24100,24100,64
20240308,115600,963983200,24100,24100,24100,24100,303
20240308,115500,956680900,24100,24100,24100,24100,11
20240308,115400,956415800,24100,24100,24100,24100,53
20240308,115300,955138500,24100,24100,24100,24100,103
20240308,115200,952656200,24200,24200,24200,24100,30
20240308,115100,951932500,24200,24100,24200,24100,45
20240308,115000,950847550,24100,24150,24150,24100,115
20240308,114900,948071750,24150,24150,24150,24150,9
20240308,114800,947854400,24150,24150,24200,24150,84
20240308,114700,945824250,24150,24150,24150,24150,28
20240308,114600,945148050,24150,24150,24150,24150,80
20240308,114500,943216050,24150,24100,24150,24100,216
20240308,114400,938003650,24100,24100,24100,24100,42
20240308,114300,936991450,24100,24100,24100,24100,51
20240308,114200,935762350,24150,24150,24150,24150,16
20240308,114100,935375950,24150,24100,24200,24100,35
20240308,114000,934531800,24150,24150,24150,24150,29
20240308,113900,933831450,24100,24150,24150,24100,89
20240308,113800,931683550,24100,24100,24100,24100,451
20240308,113700,920814450,24150,24200,24200,24150,3619
20240308,113600,833364200,24200,24250,24250,24200,121
20240308,113500,830432500,24250,24250,24300,24250,308
20240308,113400,822962500,24250,24250,24250,24250,68
20240308,113300,821313500,24250,24250,24250,24250,138
20240308,113200,817967000,24250,24250,24250,24250,183
20240308,113100,813529250,24250,24250,24250,24250,0
20240308,113000,813529250,24250,24250,24250,24250,42
20240308,112900,812510750,24250,24250,24250,24250,184
20240308,112800,808048750,24250,24250,24300,24250,73
20240308,112700,806278400,24250,24200,24250,24200,468
20240308,112600,794932000,24200,24200,24200,24200,78
20240308,112500,793044400,24200,24200,24200,24200,150
20240308,112400,789414400,24200,24250,24250,24200,31
20240308,112300,788664100,24200,24200,24200,24200,40
20240308,112200,787696100,24200,24250,24250,24200,91
20240308,112100,785493700,24200,24200,24250,24200,150
20240308,112000,781858650,24200,24200,24250,24200,69
20240308,111900,780188650,24200,24200,24200,24200,76
20240308,111800,778349450,24200,24200,24250,24200,197
20240308,111700,773582000,24200,24250,24250,24200,30
20240308,111600,772855950,24200,24200,24200,24200,36
20240308,111500,771984750,24200,24200,24250,24200,165
20240308,111400,767986750,24200,24200,24200,24200,90
20240308,111300,765808750,24200,24200,24200,24200,24
20240308,111200,765227950,24200,24200,24250,24200,168
20240308,111100,761162300,24200,24150,24250,24150,124
20240308,111000,758162850,24150,24150,24150,24150,47
20240308,110900,757027800,24150,24200,24200,24150,389
20240308,110800,747618350,24250,24200,24250,24200,493
20240308,110700,735684950,24250,24050,24250,24050,3385
20240308,110600,653868000,24000,24050,24050,24000,25
20240308,110500,653267900,24050,24050,24050,24050,534
20240308,110400,640425200,24050,24050,24050,24000,100
20240308,110300,638020850,24050,24050,24050,24000,64
20240308,110200,636483100,24050,24000,24050,24000,102
20240308,110100,634034600,24050,24050,24050,24050,1
20240308,110000,634010550,24050,24000,24050,24000,65
20240308,105900,632450000,24000,24000,24050,24000,352
20240308,105800,623989700,24000,24050,24050,24000,65
20240308,105700,622429000,24050,24050,24100,24050,134
20240308,105600,619206250,24050,24050,24050,24050,829
20240308,105500,599268800,24050,24050,24050,24050,45
20240308,105400,598186550,24100,24100,24100,24100,166
20240308,105300,594185950,24100,24050,24100,24050,90
20240308,105200,592020200,24050,24050,24050,24050,0
20240308,105100,592020200,24050,24050,24050,24050,142
20240308,105000,588605100,24050,24050,24100,24050,1070
20240308,104900,562869550,24050,24050,24050,24050,0
20240308,104800,562869550,24050,24100,24100,24050,65
20240308,104700,561306250,24050,24050,24100,24050,599
20240308,104600,546875350,24050,24050,24050,24050,35
20240308,104500,546033600,24050,24050,24050,24050,29
20240308,104400,545336150,24050,24050,24050,24050,144
20240308,104300,541872950,24050,24050,24050,24050,0
20240308,104200,541872950,24050,24050,24050,24050,40
20240308,104100,540910950,24100,24050,24100,24050,129
20240308,104000,537803500,24050,24050,24050,24050,204
20240308,103900,532897300,24050,24050,24050,24050,41
20240308,103800,531911250,24150,24000,24150,24000,144
20240308,103700,528442050,24050,24050,24050,24000,89
20240308,103600,526302200,24050,24050,24050,24050,55
20240308,103500,524979450,24100,24050,24100,24050,14
20240308,103400,524642700,24050,24100,24100,24050,135
20240308,103300,521395900,24050,24050,24050,24050,74
20240308,103200,519616200,24050,24100,24100,24050,24
20240308,103100,519038350,24050,24050,24050,24050,229
20240308,103000,513530900,24050,24050,24050,24050,459
20240308,102900,502491950,24100,24050,24100,24050,11
20240308,102800,502227350,24050,24050,24100,24050,61
20240308,102700,500759300,24050,24050,24050,24050,1054
20240308,102600,475410600,24050,24100,24100,24050,389
20240308,102500,466038050,24100,24100,24100,24100,42
20240308,102400,465025850,24100,24100,24150,24100,167
20240308,102300,461001100,24100,24100,24100,24100,87
20240308,102200,458904400,24100,24100,24100,24100,35
20240308,102100,458060900,24100,24100,24100,24100,459
20240308,102000,446999000,24100,24100,24150,24100,95
20240308,101900,444709000,24100,24100,24100,24100,40
20240308,101800,443745000,24100,24000,24100,23950,542
20240308,101700,430689050,23950,23950,23950,23950,27
20240308,101600,430042400,23950,24000,24000,23950,155
20240308,101500,426328250,24000,24000,24000,24000,29
20240308,101400,425632250,24000,24000,24000,23950,33
20240308,101300,424840850,24000,24000,24000,23950,283
20240308,101200,418050300,24050,24000,24050,24000,84
20240308,101100,416034050,24000,24000,24000,24000,0
20240308,101000,416034050,24000,24000,24000,24000,29
20240308,100900,415338050,24000,24000,24000,24000,253
20240308,100800,409266050,24050,24000,24050,24000,109
20240308,100700,406649600,24050,24000,24050,24000,547
20240308,100600,393521350,24000,24050,24050,24000,99
20240308,100500,391144850,24050,24050,24050,24050,318
20240308,100400,383496950,24050,24050,24050,24050,29
20240308,100300,382799500,24100,24050,24100,24050,30
20240308,100200,382077950,24100,24100,24100,24050,94
20240308,100100,379817050,24050,24050,24050,24050,70
20240308,100000,378133550,24050,24050,24100,24050,108
20240308,095900,375534300,24050,24050,24050,24050,71
20240308,095800,373826750,24050,24100,24100,24050,102
20240308,095700,371373600,24050,24050,24050,24050,79
20240308,095600,369473650,24100,24050,24100,24050,26
20240308,095500,368847600,24050,24100,24100,24050,123
20240308,095400,365888950,24050,24050,24050,24050,29
20240308,095300,365191500,24050,24050,24100,24050,143
20240308,095200,361752050,24050,24000,24050,24000,242
20240308,095100,355935700,24000,24050,24050,24000,84
20240308,095000,353919450,24050,24050,24050,24050,3
20240308,094900,353847300,24050,24000,24050,24000,121
20240308,094800,350943250,24050,24000,24050,24000,31
20240308,094700,350199150,24050,24050,24050,24050,10
20240308,094600,349958650,24000,24050,24050,24000,60
20240308,094500,348518450,24000,24050,24050,24000,1166
20240308,094400,320529300,24000,24000,24000,24000,96
20240308,094300,318225300,24050,24000,24050,24000,108
20240308,094200,315633200,24000,23950,24000,23950,398
20240308,094100,306091300,24000,24050,24050,24000,4141
20240308,094000,206668600,24050,24100,24100,24050,1034
20240308,093900,181800850,24050,24050,24100,24050,273
20240308,093800,175234950,24100,24100,24100,24050,16
20240308,093700,174850050,24050,24100,24100,24050,61
20240308,093600,173381950,24050,24100,24100,24050,551
20240308,093500,160125050,24100,24100,24100,24050,356
20240308,093400,151559650,24100,24100,24100,24050,45
20240308,093300,150476600,24100,24100,24100,24050,32
20240308,093200,149706850,24100,24100,24100,24050,209
20240308,093100,144670750,24100,24100,24100,24050,37
20240308,093000,143780500,24100,24100,24100,24050,76
20240308,092900,141950350,24100,24050,24100,24050,154
20240308,092800,138246450,24050,24050,24050,24050,28
20240308,092700,137573050,24050,24050,24050,24050,141
20240308,092600,134182000,24100,24100,24100,24100,952
20240308,092500,111238800,24100,24100,24100,24100,39
20240308,092400,110298900,24100,24100,24100,24100,328
20240308,092300,102394100,24100,24100,24150,24100,315
20240308,092200,94792250,24100,24150,24150,24100,829
20240308,092100,74803350,24150,24150,24150,24150,379
20240308,092000,65650500,24150,24200,24200,24150,317
20240308,091900,57994250,24200,24200,24200,24200,123
20240308,091800,55017650,24200,24150,24200,24150,181
20240308,091700,50638850,24200,24200,24200,24200,3
20240308,091600,50566250,24150,24150,24150,24150,29
20240308,091500,49865900,24200,24150,24200,24150,79
20240308,091400,47955550,24150,24150,24150,24150,0
20240308,091300,47955550,24150,24150,24150,24150,256
20240308,091200,41773150,24200,24200,24200,24150,118
20240308,091100,38919000,24150,24150,24150,24150,0
20240308,091000,38919000,24150,24150,24150,24100,576
20240308,090900,25010050,24150,24100,24150,24100,265
20240308,090800,18623300,24100,24100,24100,24100,303
20240308,090700,11321000,24100,24100,24100,24100,173
20240308,090600,7151700,24150,24100,24150,24100,32
20240308,090500,6380350,24150,24150,24150,24150,2
20240308,090400,6332050,24150,24150,24150,24150,14
20240308,090300,5993950,24150,24100,24150,24100,62
20240308,090200,4499100,24150,24150,24150,24150,28
20240308,090100,3822900,24150,24150,24150,24150,5
20240308,090000,3702150,24200,24200,24200,24200,144