KissMeData/044990/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,192700,231413450,23200,23200,23200,23200,17
20240314,192600,231413450,23200,23200,23200,23200,0
20240314,192500,231413450,23200,23200,23200,23200,0
20240314,192400,231413450,23200,23200,23200,23200,0
20240314,192300,231413450,23200,23200,23200,23200,0
20240314,192200,231413450,23200,23200,23200,23200,0
20240314,192100,231413450,23200,23200,23200,23200,0
20240314,192000,231413450,23200,23200,23200,23200,0
20240314,191900,231413450,23200,23200,23200,23200,0
20240314,191800,231413450,23200,23200,23200,23200,0
20240314,191700,231413450,23200,23200,23200,23200,0
20240314,191600,231413450,23200,23200,23200,23200,0
20240314,191500,231413450,23200,23200,23200,23200,0
20240314,191400,231413450,23200,23200,23200,23200,0
20240314,191300,231413450,23200,23200,23200,23200,0
20240314,191200,231413450,23200,23200,23200,23200,0
20240314,191100,231413450,23200,23200,23200,23200,0
20240314,191000,231413450,23200,23200,23200,23200,0
20240314,190900,231413450,23200,23200,23200,23200,0
20240314,190800,231413450,23200,23200,23200,23200,0
20240314,190700,231413450,23200,23200,23200,23200,0
20240314,190600,231413450,23200,23200,23200,23200,0
20240314,190500,231413450,23200,23200,23200,23200,0
20240314,190400,231413450,23200,23200,23200,23200,0
20240314,190300,231413450,23200,23200,23200,23200,0
20240314,190200,231413450,23200,23200,23200,23200,0
20240314,190100,231413450,23200,23200,23200,23200,0
20240314,190000,231413450,23200,23200,23200,23200,0
20240314,185900,231413450,23200,23200,23200,23200,0
20240314,185800,231413450,23200,23200,23200,23200,0
20240314,185700,231413450,23200,23200,23200,23200,17
20240314,185600,231413450,23200,23200,23200,23200,0
20240314,185500,231413450,23200,23200,23200,23200,0
20240314,185400,231413450,23200,23200,23200,23200,0
20240314,185300,231413450,23200,23200,23200,23200,0
20240314,185200,231413450,23200,23200,23200,23200,0
20240314,185100,231413450,23200,23200,23200,23200,0
20240314,185000,231413450,23200,23200,23200,23200,0
20240314,184900,231413450,23200,23200,23200,23200,0
20240314,184800,231413450,23200,23200,23200,23200,0
20240314,184700,231413450,23200,23200,23200,23200,0
20240314,184600,231413450,23200,23200,23200,23200,0
20240314,184500,231413450,23200,23200,23200,23200,0
20240314,184400,231413450,23200,23200,23200,23200,0
20240314,184300,231413450,23200,23200,23200,23200,0
20240314,184200,231413450,23200,23200,23200,23200,0
20240314,184100,231413450,23200,23200,23200,23200,0
20240314,184000,231413450,23200,23200,23200,23200,0
20240314,183900,231413450,23200,23200,23200,23200,0
20240314,183800,231413450,23200,23200,23200,23200,0
20240314,183700,231413450,23200,23200,23200,23200,0
20240314,183600,231413450,23200,23200,23200,23200,0
20240314,183500,231413450,23200,23200,23200,23200,0
20240314,183400,231413450,23200,23200,23200,23200,0
20240314,183300,231413450,23200,23200,23200,23200,0
20240314,183200,231413450,23200,23200,23200,23200,0
20240314,183100,231413450,23200,23200,23200,23200,0
20240314,183000,231413450,23200,23200,23200,23200,0
20240314,182900,231413450,23200,23200,23200,23200,0
20240314,182800,231413450,23200,23200,23200,23200,0
20240314,182700,231413450,23200,23200,23200,23200,17
20240314,182600,231413450,23200,23200,23200,23200,0
20240314,182500,231413450,23200,23200,23200,23200,0
20240314,182400,231413450,23200,23200,23200,23200,0
20240314,182300,231413450,23200,23200,23200,23200,0
20240314,182200,231413450,23200,23200,23200,23200,0
20240314,182100,231413450,23200,23200,23200,23200,0
20240314,182000,231413450,23200,23200,23200,23200,0
20240314,181900,231413450,23200,23200,23200,23200,0
20240314,181800,231413450,23200,23200,23200,23200,0
20240314,181700,231413450,23200,23200,23200,23200,0
20240314,181600,231413450,23200,23200,23200,23200,0
20240314,181500,231413450,23200,23200,23200,23200,0
20240314,181400,231413450,23200,23200,23200,23200,0
20240314,181300,231413450,23200,23200,23200,23200,0
20240314,181200,231413450,23200,23200,23200,23200,0
20240314,181100,231413450,23200,23200,23200,23200,0
20240314,181000,231413450,23200,23200,23200,23200,0
20240314,180900,231413450,23200,23200,23200,23200,0
20240314,180800,231413450,23200,23200,23200,23200,0
20240314,180700,231413450,23200,23200,23200,23200,0
20240314,180600,231413450,23200,23200,23200,23200,0
20240314,180500,231413450,23200,23200,23200,23200,0
20240314,180400,231413450,23200,23200,23200,23200,0
20240314,180300,231413450,23200,23200,23200,23200,0
20240314,180200,231413450,23200,23200,23200,23200,0
20240314,180100,231413450,23200,23200,23200,23200,0
20240314,180000,231413450,23200,23200,23200,23200,0
20240314,175900,231413450,23200,23200,23200,23200,0
20240314,175800,231413450,23200,23200,23200,23200,0
20240314,175700,231413450,23200,23200,23200,23200,17
20240314,175600,231413450,23200,23200,23200,23200,0
20240314,175500,231413450,23200,23200,23200,23200,0
20240314,175400,231413450,23200,23200,23200,23200,0
20240314,175300,231413450,23200,23200,23200,23200,0
20240314,175200,231413450,23200,23200,23200,23200,0
20240314,175100,231413450,23200,23200,23200,23200,0
20240314,175000,231413450,23200,23200,23200,23200,0
20240314,174900,231413450,23200,23200,23200,23200,0
20240314,174800,231413450,23200,23200,23200,23200,0
20240314,174700,231413450,23200,23200,23200,23200,0
20240314,174600,231413450,23200,23200,23200,23200,0
20240314,174500,231413450,23200,23200,23200,23200,0
20240314,174400,231413450,23200,23200,23200,23200,0
20240314,174300,231413450,23200,23200,23200,23200,0
20240314,174200,231413450,23200,23200,23200,23200,0
20240314,174100,231413450,23200,23200,23200,23200,0
20240314,174000,231413450,23200,23200,23200,23200,0
20240314,173900,231413450,23200,23200,23200,23200,0
20240314,173800,231413450,23200,23200,23200,23200,0
20240314,173700,231413450,23200,23200,23200,23200,0
20240314,173600,231413450,23200,23200,23200,23200,0
20240314,173500,231413450,23200,23200,23200,23200,0
20240314,173400,231413450,23200,23200,23200,23200,0
20240314,173300,231413450,23200,23200,23200,23200,0
20240314,173200,231413450,23200,23200,23200,23200,0
20240314,173100,231413450,23200,23200,23200,23200,0
20240314,173000,231413450,23200,23200,23200,23200,0
20240314,172900,231413450,23200,23200,23200,23200,0
20240314,172800,231413450,23200,23200,23200,23200,0
20240314,172700,231413450,23200,23200,23200,23200,17
20240314,172600,231413450,23200,23200,23200,23200,0
20240314,172500,231413450,23200,23200,23200,23200,0
20240314,172400,231413450,23200,23200,23200,23200,0
20240314,172300,231413450,23200,23200,23200,23200,0
20240314,172200,231413450,23200,23200,23200,23200,0
20240314,172100,231413450,23200,23200,23200,23200,0
20240314,172000,231413450,23200,23200,23200,23200,0
20240314,171900,231413450,23200,23200,23200,23200,0
20240314,171800,231413450,23200,23200,23200,23200,0
20240314,171700,231413450,23200,23200,23200,23200,0
20240314,171600,231413450,23200,23200,23200,23200,0
20240314,171500,231413450,23200,23200,23200,23200,0
20240314,171400,231413450,23200,23200,23200,23200,0
20240314,171300,231413450,23200,23200,23200,23200,0
20240314,171200,231413450,23200,23200,23200,23200,0
20240314,171100,231413450,23200,23200,23200,23200,0
20240314,171000,231413450,23200,23200,23200,23200,0
20240314,170900,231413450,23200,23200,23200,23200,0
20240314,170800,231413450,23200,23200,23200,23200,0
20240314,170700,231413450,23200,23200,23200,23200,0
20240314,170600,231413450,23200,23200,23200,23200,0
20240314,170500,231413450,23200,23200,23200,23200,0
20240314,170400,231413450,23200,23200,23200,23200,0
20240314,170300,231413450,23200,23200,23200,23200,0
20240314,170200,231413450,23200,23200,23200,23200,0
20240314,170100,231413450,23200,23200,23200,23200,0
20240314,170000,231413450,23200,23200,23200,23200,0
20240314,165900,231413450,23200,23200,23200,23200,0
20240314,165800,231413450,23200,23200,23200,23200,0
20240314,165700,231413450,23200,23200,23200,23200,17
20240314,165600,231413450,23200,23200,23200,23200,0
20240314,165500,231413450,23200,23200,23200,23200,0
20240314,165400,231413450,23200,23200,23200,23200,0
20240314,165300,231413450,23200,23200,23200,23200,0
20240314,165200,231413450,23200,23200,23200,23200,0
20240314,165100,231413450,23200,23200,23200,23200,0
20240314,165000,231413450,23200,23200,23200,23200,0
20240314,164900,231413450,23200,23200,23200,23200,0
20240314,164800,231413450,23200,23200,23200,23200,0
20240314,164700,231413450,23200,23200,23200,23200,0
20240314,164600,231413450,23200,23200,23200,23200,0
20240314,164500,231413450,23200,23200,23200,23200,0
20240314,164400,231413450,23200,23200,23200,23200,0
20240314,164300,231413450,23200,23200,23200,23200,0
20240314,164200,231413450,23200,23200,23200,23200,0
20240314,164100,231413450,23200,23200,23200,23200,0
20240314,164000,231413450,23200,23200,23200,23200,0
20240314,163900,231413450,23200,23200,23200,23200,0
20240314,163800,231413450,23200,23200,23200,23200,0
20240314,163700,231413450,23200,23200,23200,23200,0
20240314,163600,231413450,23200,23200,23200,23200,0
20240314,163500,231413450,23200,23200,23200,23200,0
20240314,163400,231413450,23200,23200,23200,23200,0
20240314,163300,231413450,23200,23200,23200,23200,0
20240314,163200,231413450,23200,23200,23200,23200,0
20240314,163100,231413450,23200,23200,23200,23200,0
20240314,163000,231413450,23200,23200,23200,23200,0
20240314,162900,231413450,23200,23200,23200,23200,0
20240314,162800,231413450,23200,23200,23200,23200,0
20240314,162700,231413450,23200,23200,23200,23200,17
20240314,162600,231413450,23200,23200,23200,23200,0
20240314,162500,231413450,23200,23200,23200,23200,0
20240314,162400,231413450,23200,23200,23200,23200,0
20240314,162300,231413450,23200,23200,23200,23200,0
20240314,162200,231413450,23200,23200,23200,23200,0
20240314,162100,231413450,23200,23200,23200,23200,0
20240314,162000,231413450,23200,23200,23200,23200,0
20240314,161900,231413450,23200,23200,23200,23200,0
20240314,161800,231413450,23200,23200,23200,23200,0
20240314,161700,231413450,23200,23200,23200,23200,0
20240314,161600,231413450,23200,23200,23200,23200,0
20240314,161500,231413450,23200,23200,23200,23200,0
20240314,161400,231413450,23200,23200,23200,23200,0
20240314,161300,231413450,23200,23200,23200,23200,0
20240314,161200,231413450,23200,23200,23200,23200,0
20240314,161100,231413450,23200,23200,23200,23200,0
20240314,161000,231413450,23200,23200,23200,23200,0
20240314,160900,231413450,23200,23200,23200,23200,0
20240314,160800,231413450,23200,23200,23200,23200,0
20240314,160700,231413450,23200,23200,23200,23200,0
20240314,160600,231413450,23200,23200,23200,23200,0
20240314,160500,231413450,23200,23200,23200,23200,0
20240314,160400,231413450,23200,23200,23200,23200,0
20240314,160300,231413450,23200,23200,23200,23200,0
20240314,160200,231413450,23200,23200,23200,23200,0
20240314,160100,231413450,23200,23200,23200,23200,0
20240314,160000,231413450,23200,23200,23200,23200,0
20240314,155900,231413450,23200,23200,23200,23200,0
20240314,155800,231413450,23200,23200,23200,23200,0
20240314,155700,231413450,23200,23200,23200,23200,17
20240314,155600,231413450,23200,23200,23200,23200,0
20240314,155500,231413450,23200,23200,23200,23200,0
20240314,155400,231413450,23200,23200,23200,23200,0
20240314,155300,231413450,23200,23200,23200,23200,0
20240314,155200,231413450,23200,23200,23200,23200,0
20240314,155100,231413450,23200,23200,23200,23200,0
20240314,155000,231413450,23200,23200,23200,23200,0
20240314,154900,231413450,23200,23200,23200,23200,0
20240314,154800,231413450,23200,23200,23200,23200,0
20240314,154700,231413450,23200,23200,23200,23200,0
20240314,154600,231413450,23200,23200,23200,23200,0
20240314,154500,231413450,23200,23200,23200,23200,0
20240314,154400,231413450,23200,23200,23200,23200,0
20240314,154300,231413450,23200,23200,23200,23200,0
20240314,154200,231413450,23200,23200,23200,23200,0
20240314,154100,231413450,23200,23200,23200,23200,0
20240314,154000,231413450,23200,23200,23200,23200,0
20240314,153900,231413450,23200,23200,23200,23200,0
20240314,153800,231413450,23200,23200,23200,23200,0
20240314,153700,231413450,23200,23200,23200,23200,0
20240314,153600,231413450,23200,23200,23200,23200,0
20240314,153500,231413450,23200,23200,23200,23200,0
20240314,153400,231413450,23200,23200,23200,23200,0
20240314,153300,231413450,23200,23200,23200,23200,0
20240314,153200,231413450,23200,23200,23200,23200,0
20240314,153100,231413450,23200,23200,23200,23200,0
20240314,153000,231413450,23200,23200,23200,23200,17
20240314,152900,231019050,23200,23200,23200,23200,0
20240314,152800,231019050,23200,23200,23200,23200,0
20240314,152700,231019050,23200,23200,23200,23200,0
20240314,152600,231019050,23200,23200,23200,23200,0
20240314,152500,231019050,23200,23200,23200,23200,0
20240314,152400,231019050,23200,23200,23200,23200,0
20240314,152300,231019050,23200,23200,23200,23200,0
20240314,152200,231019050,23200,23200,23200,23200,0
20240314,152100,231019050,23200,23200,23200,23200,0
20240314,152000,231019050,23200,23200,23200,23200,0
20240314,151900,231019050,23200,23200,23200,23200,0
20240314,151800,231019050,23200,23200,23200,23200,0
20240314,151700,231019050,23200,23200,23200,23200,0
20240314,151600,231019050,23200,23200,23200,23200,0
20240314,151500,231019050,23200,23250,23250,23200,773
20240314,151400,213080100,23500,23500,23500,23500,0
20240314,151300,213080100,23500,23500,23500,23500,0
20240314,151200,213080100,23500,23500,23500,23500,0
20240314,151100,213080100,23500,23500,23500,23500,1
20240314,151000,213056600,23450,23450,23450,23450,0
20240314,150900,213056600,23450,23450,23450,23450,0
20240314,150800,213056600,23450,23450,23450,23450,0
20240314,150700,213056600,23450,23450,23450,23450,300
20240314,150600,206021600,23500,23500,23500,23500,0
20240314,150500,206021600,23500,23500,23500,23500,0
20240314,150400,206021600,23500,23500,23500,23500,0
20240314,150300,206021600,23500,23500,23500,23500,0
20240314,150200,206021600,23500,23500,23500,23500,0
20240314,150100,206021600,23500,23500,23500,23500,0
20240314,150000,206021600,23500,23500,23500,23500,0
20240314,145900,206021600,23500,23450,23500,23450,553
20240314,145800,193041100,23500,23500,23500,23500,0
20240314,145700,193041100,23500,23500,23500,23500,0
20240314,145600,193041100,23500,23500,23500,23500,0
20240314,145500,193041100,23500,23500,23500,23500,0
20240314,145400,193041100,23500,23500,23500,23500,0
20240314,145300,193041100,23500,23500,23500,23500,0
20240314,145200,193041100,23500,23500,23500,23500,0
20240314,145100,193041100,23500,23500,23500,23500,0
20240314,145000,193041100,23500,23500,23500,23500,0
20240314,144900,193041100,23500,23500,23500,23500,0
20240314,144800,193041100,23500,23500,23500,23500,0
20240314,144700,193041100,23500,23500,23500,23500,0
20240314,144600,193041100,23500,23500,23500,23500,0
20240314,144500,193041100,23500,23400,23500,23400,2500
20240314,144400,134356100,23500,23500,23500,23500,0
20240314,144300,134356100,23500,23500,23500,23500,0
20240314,144200,134356100,23500,23500,23500,23500,0
20240314,144100,134356100,23500,23500,23500,23500,0
20240314,144000,134356100,23500,23500,23500,23500,0
20240314,143900,134356100,23500,23500,23500,23500,0
20240314,143800,134356100,23500,23500,23500,23500,0
20240314,143700,134356100,23500,23500,23500,23500,0
20240314,143600,134356100,23500,23500,23500,23500,0
20240314,143500,134356100,23500,23500,23500,23500,4
20240314,143400,134262100,23400,23400,23400,23400,36
20240314,143300,133419700,23400,23300,23400,23300,1600
20240314,143200,96073000,23300,23300,23300,23300,1
20240314,143100,96049700,23200,23200,23200,23200,334
20240314,143000,88300900,23100,23100,23100,23100,0
20240314,142900,88300900,23100,23100,23100,23100,0
20240314,142800,88300900,23100,23100,23100,23100,0
20240314,142700,88300900,23100,23100,23100,23100,0
20240314,142600,88300900,23100,23100,23100,23100,29
20240314,142500,87631000,23100,23100,23100,23100,0
20240314,142400,87631000,23100,23100,23100,23100,0
20240314,142300,87631000,23100,23100,23100,23100,0
20240314,142200,87631000,23100,23100,23100,23100,0
20240314,142100,87631000,23100,23100,23100,23100,0
20240314,142000,87631000,23100,23100,23100,23100,0
20240314,141900,87631000,23100,23100,23100,23100,0
20240314,141800,87631000,23100,23100,23100,23100,0
20240314,141700,87631000,23100,23100,23100,23100,0
20240314,141600,87631000,23100,23100,23100,23100,0
20240314,141500,87631000,23100,23100,23100,23100,0
20240314,141400,87631000,23100,23100,23100,23100,0
20240314,141300,87631000,23100,23100,23100,23100,0
20240314,141200,87631000,23100,23100,23100,23100,0
20240314,141100,87631000,23100,23100,23100,23100,0
20240314,141000,87631000,23100,23100,23100,23100,0
20240314,140900,87631000,23100,23100,23100,23100,0
20240314,140800,87631000,23100,23100,23100,23100,150
20240314,140700,84166000,23100,23100,23100,23100,0
20240314,140600,84166000,23100,23100,23100,23100,0
20240314,140500,84166000,23100,23100,23100,23100,250
20240314,140400,78391000,23100,23100,23100,23100,0
20240314,140300,78391000,23100,23100,23100,23100,0
20240314,140200,78391000,23100,23100,23100,23100,0
20240314,140100,78391000,23100,23100,23100,23100,0
20240314,140000,78391000,23100,23100,23100,23100,0
20240314,135900,78391000,23100,23100,23100,23100,0
20240314,135800,78391000,23100,23100,23100,23100,0
20240314,135700,78391000,23100,23100,23100,23100,0
20240314,135600,78391000,23100,23100,23100,23100,0
20240314,135500,78391000,23100,23100,23100,23100,0
20240314,135400,78391000,23100,23100,23100,23100,0
20240314,135300,78391000,23100,23100,23100,23100,0
20240314,135200,78391000,23100,23100,23100,23100,0
20240314,135100,78391000,23100,23100,23100,23100,0
20240314,135000,78391000,23100,23100,23100,23100,0
20240314,134900,78391000,23100,23100,23100,23100,0
20240314,134800,78391000,23100,23100,23100,23100,0
20240314,134700,78391000,23100,23100,23100,23100,0
20240314,134600,78391000,23100,23100,23100,23100,0
20240314,134500,78391000,23100,23100,23100,23100,0
20240314,134400,78391000,23100,23100,23100,23100,0
20240314,134300,78391000,23100,23050,23100,23050,4
20240314,134200,78298750,23050,23050,23050,23050,0
20240314,134100,78298750,23050,23050,23050,23050,0
20240314,134000,78298750,23050,23050,23050,23050,0
20240314,133900,78298750,23050,23050,23050,23050,0
20240314,133800,78298750,23050,23050,23050,23050,0
20240314,133700,78298750,23050,23050,23050,23050,0
20240314,133600,78298750,23050,23050,23050,23050,0
20240314,133500,78298750,23050,23050,23050,23050,0
20240314,133400,78298750,23050,23050,23050,23050,0
20240314,133300,78298750,23050,23050,23050,23050,0
20240314,133200,78298750,23050,23050,23050,23050,0
20240314,133100,78298750,23050,23050,23050,23050,0
20240314,133000,78298750,23050,23050,23050,23050,0
20240314,132900,78298750,23050,23050,23050,23050,30
20240314,132800,77607250,23050,23050,23050,23050,0
20240314,132700,77607250,23050,23050,23050,23050,0
20240314,132600,77607250,23050,23050,23050,23050,0
20240314,132500,77607250,23050,23050,23050,23050,0
20240314,132400,77607250,23050,23050,23050,23050,0
20240314,132300,77607250,23050,23050,23050,23050,0
20240314,132200,77607250,23050,23050,23050,23050,0
20240314,132100,77607250,23050,23050,23050,23050,0
20240314,132000,77607250,23050,23050,23050,23050,0
20240314,131900,77607250,23050,23050,23050,23050,0
20240314,131800,77607250,23050,23050,23050,23050,0
20240314,131700,77607250,23050,23050,23050,23050,0
20240314,131600,77607250,23050,23050,23050,23050,13
20240314,131500,77307600,23050,23050,23050,23050,0
20240314,131400,77307600,23050,23050,23050,23050,0
20240314,131300,77307600,23050,23050,23050,23050,0
20240314,131200,77307600,23050,23050,23050,23050,0
20240314,131100,77307600,23050,23050,23050,23050,0
20240314,131000,77307600,23050,23050,23050,23050,0
20240314,130900,77307600,23050,23050,23050,23050,0
20240314,130800,77307600,23050,23050,23050,23050,0
20240314,130700,77307600,23050,23050,23050,23050,0
20240314,130600,77307600,23050,23050,23050,23050,0
20240314,130500,77307600,23050,23050,23050,23050,0
20240314,130400,77307600,23050,23050,23050,23050,0
20240314,130300,77307600,23050,23050,23050,23050,0
20240314,130200,77307600,23050,23050,23050,23050,0
20240314,130100,77307600,23050,23050,23050,23050,0
20240314,130000,77307600,23050,23050,23050,23050,0
20240314,125900,77307600,23050,23050,23050,23050,0
20240314,125800,77307600,23050,23050,23050,23050,0
20240314,125700,77307600,23050,23050,23050,23050,0
20240314,125600,77307600,23050,23050,23050,23050,0
20240314,125500,77307600,23050,23050,23050,23050,50
20240314,125400,76155100,23050,23050,23050,23050,150
20240314,125300,72697600,23100,23100,23100,23100,0
20240314,125200,72697600,23100,23100,23100,23100,60
20240314,125100,71311600,23100,23100,23100,23100,0
20240314,125000,71311600,23100,23100,23100,23100,0
20240314,124900,71311600,23100,23100,23100,23100,100
20240314,124800,69001600,23100,23100,23100,23100,0
20240314,124700,69001600,23100,23100,23100,23100,0
20240314,124600,69001600,23100,23100,23100,23100,0
20240314,124500,69001600,23100,23100,23100,23100,0
20240314,124400,69001600,23100,23100,23100,23100,247
20240314,124300,63295900,23150,23150,23150,23150,0
20240314,124200,63295900,23150,23150,23150,23150,70
20240314,124100,61675400,23250,23250,23250,23250,0
20240314,124000,61675400,23250,23250,23250,23250,0
20240314,123900,61675400,23250,23250,23250,23250,0
20240314,123800,61675400,23250,23250,23250,23250,0
20240314,123700,61675400,23250,23250,23250,23250,0
20240314,123600,61675400,23250,23250,23250,23250,0
20240314,123500,61675400,23250,23250,23250,23250,0
20240314,123400,61675400,23250,23250,23250,23250,0
20240314,123300,61675400,23250,23250,23250,23250,0
20240314,123200,61675400,23250,23250,23250,23250,0
20240314,123100,61675400,23250,23250,23250,23250,0
20240314,123000,61675400,23250,23250,23250,23250,0
20240314,122900,61675400,23250,23250,23250,23250,0
20240314,122800,61675400,23250,23250,23250,23250,0
20240314,122700,61675400,23250,23250,23250,23250,0
20240314,122600,61675400,23250,23250,23250,23250,0
20240314,122500,61675400,23250,23250,23250,23250,0
20240314,122400,61675400,23250,23250,23250,23250,0
20240314,122300,61675400,23250,23250,23250,23250,0
20240314,122200,61675400,23250,23250,23250,23250,0
20240314,122100,61675400,23250,23250,23250,23250,0
20240314,122000,61675400,23250,23250,23250,23250,0
20240314,121900,61675400,23250,23250,23250,23250,0
20240314,121800,61675400,23250,23250,23250,23250,0
20240314,121700,61675400,23250,23250,23250,23250,0
20240314,121600,61675400,23250,23250,23250,23250,0
20240314,121500,61675400,23250,23250,23250,23250,0
20240314,121400,61675400,23250,23250,23250,23250,0
20240314,121300,61675400,23250,23250,23250,23250,0
20240314,121200,61675400,23250,23250,23250,23250,0
20240314,121100,61675400,23250,23250,23250,23250,0
20240314,121000,61675400,23250,23250,23250,23250,0
20240314,120900,61675400,23250,23250,23250,23250,0
20240314,120800,61675400,23250,23250,23250,23250,0
20240314,120700,61675400,23250,23250,23250,23250,0
20240314,120600,61675400,23250,23250,23250,23250,0
20240314,120500,61675400,23250,23250,23250,23250,0
20240314,120400,61675400,23250,23250,23250,23250,0
20240314,120300,61675400,23250,23250,23250,23250,0
20240314,120200,61675400,23250,23250,23250,23250,0
20240314,120100,61675400,23250,23250,23250,23250,0
20240314,120000,61675400,23250,23250,23250,23250,0
20240314,115900,61675400,23250,23250,23250,23250,0
20240314,115800,61675400,23250,23250,23250,23250,0
20240314,115700,61675400,23250,23250,23250,23250,0
20240314,115600,61675400,23250,23250,23250,23250,0
20240314,115500,61675400,23250,23250,23250,23250,0
20240314,115400,61675400,23250,23250,23250,23250,0
20240314,115300,61675400,23250,23250,23250,23250,0
20240314,115200,61675400,23250,23250,23250,23250,0
20240314,115100,61675400,23250,23250,23250,23250,0
20240314,115000,61675400,23250,23250,23250,23250,0
20240314,114900,61675400,23250,23250,23250,23250,0
20240314,114800,61675400,23250,23250,23250,23250,0
20240314,114700,61675400,23250,23250,23250,23250,0
20240314,114600,61675400,23250,23250,23250,23250,0
20240314,114500,61675400,23250,23250,23250,23250,0
20240314,114400,61675400,23250,23250,23250,23250,0
20240314,114300,61675400,23250,23250,23250,23250,0
20240314,114200,61675400,23250,23250,23250,23250,0
20240314,114100,61675400,23250,23250,23250,23250,0
20240314,114000,61675400,23250,23250,23250,23250,0
20240314,113900,61675400,23250,23250,23250,23250,0
20240314,113800,61675400,23250,23250,23250,23250,0
20240314,113700,61675400,23250,23250,23250,23250,0
20240314,113600,61675400,23250,23250,23250,23250,0
20240314,113500,61675400,23250,23250,23250,23250,0
20240314,113400,61675400,23250,23250,23250,23250,0
20240314,113300,61675400,23250,23250,23250,23250,0
20240314,113200,61675400,23250,23250,23250,23250,0
20240314,113100,61675400,23250,23250,23250,23250,0
20240314,113000,61675400,23250,23250,23250,23250,0
20240314,112900,61675400,23250,23250,23250,23250,0
20240314,112800,61675400,23250,23250,23250,23250,0
20240314,112700,61675400,23250,23250,23250,23250,0
20240314,112600,61675400,23250,23250,23250,23250,0
20240314,112500,61675400,23250,23250,23250,23250,0
20240314,112400,61675400,23250,23250,23250,23250,0
20240314,112300,61675400,23250,23250,23250,23250,0
20240314,112200,61675400,23250,23250,23250,23250,0
20240314,112100,61675400,23250,23250,23250,23250,0
20240314,112000,61675400,23250,23250,23250,23250,0
20240314,111900,61675400,23250,23250,23250,23250,0
20240314,111800,61675400,23250,23250,23250,23250,0
20240314,111700,61675400,23250,23250,23250,23250,0
20240314,111600,61675400,23250,23250,23250,23250,0
20240314,111500,61675400,23250,23250,23250,23250,0
20240314,111400,61675400,23250,23250,23250,23250,0
20240314,111300,61675400,23250,23250,23250,23250,0
20240314,111200,61675400,23250,23250,23250,23250,0
20240314,111100,61675400,23250,23250,23250,23250,0
20240314,111000,61675400,23250,23250,23250,23250,0
20240314,110900,61675400,23250,23250,23250,23250,0
20240314,110800,61675400,23250,23250,23250,23250,0
20240314,110700,61675400,23250,23250,23250,23250,0
20240314,110600,61675400,23250,23250,23250,23250,0
20240314,110500,61675400,23250,23250,23250,23250,0
20240314,110400,61675400,23250,23250,23250,23250,0
20240314,110300,61675400,23250,23250,23250,23250,0
20240314,110200,61675400,23250,23250,23250,23250,0
20240314,110100,61675400,23250,23250,23250,23250,0
20240314,110000,61675400,23250,23250,23250,23250,0
20240314,105900,61675400,23250,23250,23250,23250,0
20240314,105800,61675400,23250,23250,23250,23250,0
20240314,105700,61675400,23250,23250,23250,23250,0
20240314,105600,61675400,23250,23250,23250,23250,0
20240314,105500,61675400,23250,23250,23250,23250,0
20240314,105400,61675400,23250,23250,23250,23250,0
20240314,105300,61675400,23250,23250,23250,23250,0
20240314,105200,61675400,23250,23250,23250,23250,0
20240314,105100,61675400,23250,23250,23250,23250,0
20240314,105000,61675400,23250,23250,23250,23250,0
20240314,104900,61675400,23250,23250,23250,23250,0
20240314,104800,61675400,23250,23250,23250,23250,0
20240314,104700,61675400,23250,23250,23250,23250,0
20240314,104600,61675400,23250,23250,23250,23250,0
20240314,104500,61675400,23250,23250,23250,23250,0
20240314,104400,61675400,23250,23250,23250,23250,28
20240314,104300,61024400,23300,23300,23300,23300,0
20240314,104200,61024400,23300,23300,23300,23300,0
20240314,104100,61024400,23300,23300,23300,23300,0
20240314,104000,61024400,23300,23300,23300,23300,0
20240314,103900,61024400,23300,23300,23300,23300,0
20240314,103800,61024400,23300,23300,23300,23300,0
20240314,103700,61024400,23300,23300,23300,23300,0
20240314,103600,61024400,23300,23300,23300,23300,0
20240314,103500,61024400,23300,23300,23300,23300,0
20240314,103400,61024400,23300,23300,23300,23300,0
20240314,103300,61024400,23300,23300,23300,23300,100
20240314,103200,58694400,23300,23300,23300,23300,0
20240314,103100,58694400,23300,23300,23300,23300,0
20240314,103000,58694400,23300,23300,23300,23300,0
20240314,102900,58694400,23300,23300,23300,23300,80
20240314,102800,56830400,23300,23300,23300,23300,380
20240314,102700,47976400,23250,23250,23250,23250,0
20240314,102600,47976400,23250,23250,23250,23250,0
20240314,102500,47976400,23250,23250,23250,23250,0
20240314,102400,47976400,23250,23250,23250,23250,2
20240314,102300,47929900,23250,23250,23250,23250,0
20240314,102200,47929900,23250,23250,23250,23250,0
20240314,102100,47929900,23250,23250,23250,23250,0
20240314,102000,47929900,23250,23250,23300,23250,315
20240314,101900,40604900,23250,23250,23250,23250,0
20240314,101800,40604900,23250,23250,23250,23250,0
20240314,101700,40604900,23250,23250,23250,23250,0
20240314,101600,40604900,23250,23250,23250,23250,0
20240314,101500,40604900,23250,23250,23250,23250,0
20240314,101400,40604900,23250,23250,23250,23250,0
20240314,101300,40604900,23250,23250,23250,23250,0
20240314,101200,40604900,23250,23250,23250,23250,0
20240314,101100,40604900,23250,23250,23250,23250,0
20240314,101000,40604900,23250,23250,23250,23250,0
20240314,100900,40604900,23250,23250,23250,23250,0
20240314,100800,40604900,23250,23250,23250,23250,0
20240314,100700,40604900,23250,23250,23250,23250,0
20240314,100600,40604900,23250,23250,23250,23250,10
20240314,100500,40372400,23250,23250,23250,23250,0
20240314,100400,40372400,23250,23250,23250,23250,0
20240314,100300,40372400,23250,23250,23250,23250,0
20240314,100200,40372400,23250,23250,23250,23250,0
20240314,100100,40372400,23250,23250,23250,23250,0
20240314,100000,40372400,23250,23250,23250,23250,0
20240314,095900,40372400,23250,23200,23250,23200,500
20240314,095800,28747850,23200,23200,23200,23200,0
20240314,095700,28747850,23200,23200,23200,23200,0
20240314,095600,28747850,23200,23200,23200,23200,0
20240314,095500,28747850,23200,23200,23200,23200,0
20240314,095400,28747850,23200,23200,23200,23200,0
20240314,095300,28747850,23200,23200,23200,23200,0
20240314,095200,28747850,23200,23200,23200,23200,0
20240314,095100,28747850,23200,23200,23200,23200,0
20240314,095000,28747850,23200,23200,23200,23200,0
20240314,094900,28747850,23200,23200,23200,23200,0
20240314,094800,28747850,23200,23200,23200,23200,0
20240314,094700,28747850,23200,23200,23200,23200,0
20240314,094600,28747850,23200,23200,23200,23200,0
20240314,094500,28747850,23200,23200,23200,23200,0
20240314,094400,28747850,23200,23200,23200,23200,0
20240314,094300,28747850,23200,23200,23200,23200,0
20240314,094200,28747850,23200,23200,23200,23200,0
20240314,094100,28747850,23200,23200,23200,23200,0
20240314,094000,28747850,23200,23200,23200,23200,0
20240314,093900,28747850,23200,23200,23200,23200,0
20240314,093800,28747850,23200,23200,23200,23200,0
20240314,093700,28747850,23200,23200,23200,23200,0
20240314,093600,28747850,23200,23200,23200,23200,200
20240314,093500,24107850,23200,23200,23200,23200,420
20240314,093400,14363850,23200,23100,23200,23100,300
20240314,093300,7420750,23000,23000,23000,23000,0
20240314,093200,7420750,23000,23000,23000,23000,200
20240314,093100,2820750,23100,23100,23100,23100,0
20240314,093000,2820750,23100,23100,23100,23100,0
20240314,092900,2820750,23100,23100,23100,23100,0
20240314,092800,2820750,23100,23100,23100,23100,0
20240314,092700,2820750,23100,23100,23100,23100,0
20240314,092600,2820750,23100,23100,23100,23100,0
20240314,092500,2820750,23100,23100,23100,23100,0
20240314,092400,2820750,23100,23100,23100,23100,0
20240314,092300,2820750,23100,23100,23100,23100,0
20240314,092200,2820750,23100,23100,23100,23100,0
20240314,092100,2820750,23100,23100,23100,23100,0
20240314,092000,2820750,23100,23100,23100,23100,0
20240314,091900,2820750,23100,23100,23100,23100,0
20240314,091800,2820750,23100,23100,23100,23100,0
20240314,091700,2820750,23100,23100,23100,23100,0
20240314,091600,2820750,23100,23100,23100,23100,1
20240314,091500,2797650,22750,22750,22750,22750,0
20240314,091400,2797650,22750,22750,22750,22750,0
20240314,091300,2797650,22750,22750,22750,22750,0
20240314,091200,2797650,22750,22750,22750,22750,0
20240314,091100,2797650,22750,22750,22750,22750,0
20240314,091000,2797650,22750,22950,22950,22750,121
20240314,090900,22700,22700,22700,22700,22700,0
20240314,090800,22700,22700,22700,22700,22700,0
20240314,090700,22700,22700,22700,22700,22700,0
20240314,090600,22700,22700,22700,22700,22700,0
20240314,090500,22700,22700,22700,22700,22700,1
20240314,090400,0,22950,22950,22950,22950,0
20240314,090300,0,22950,22950,22950,22950,0
20240314,090200,0,22950,22950,22950,22950,0
20240314,090100,0,22950,22950,22950,22950,0
20240314,090000,0,22950,22950,22950,22950,0