KissMeData/005090/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,184400,836442600,22950,22950,22950,22950,346
20240304,184300,836442600,22950,22950,22950,22950,0
20240304,184200,836442600,22950,22950,22950,22950,0
20240304,184100,836442600,22950,22950,22950,22950,0
20240304,184000,836442600,22950,22950,22950,22950,0
20240304,183900,836442600,22950,22950,22950,22950,0
20240304,183800,836442600,22950,22950,22950,22950,0
20240304,183700,836442600,22950,22950,22950,22950,0
20240304,183600,836442600,22950,22950,22950,22950,0
20240304,183500,836442600,22950,22950,22950,22950,0
20240304,183400,836442600,22950,22950,22950,22950,0
20240304,183300,836442600,22950,22950,22950,22950,0
20240304,183200,836442600,22950,22950,22950,22950,0
20240304,183100,836442600,22950,22950,22950,22950,0
20240304,183000,836442600,22950,22950,22950,22950,0
20240304,182900,836442600,22950,22950,22950,22950,0
20240304,182800,836442600,22950,22950,22950,22950,0
20240304,182700,836442600,22950,22950,22950,22950,0
20240304,182600,836442600,22950,22950,22950,22950,0
20240304,182500,836442600,22950,22950,22950,22950,0
20240304,182400,836442600,22950,22950,22950,22950,0
20240304,182300,836442600,22950,22950,22950,22950,0
20240304,182200,836442600,22950,22950,22950,22950,0
20240304,182100,836442600,22950,22950,22950,22950,0
20240304,182000,836442600,22950,22950,22950,22950,0
20240304,181900,836442600,22950,22950,22950,22950,0
20240304,181800,836442600,22950,22950,22950,22950,0
20240304,181700,836442600,22950,22950,22950,22950,0
20240304,181600,836442600,22950,22950,22950,22950,0
20240304,181500,836442600,22950,22950,22950,22950,0
20240304,181400,836442600,22950,22950,22950,22950,346
20240304,181300,836442600,22950,22950,22950,22950,0
20240304,181200,836442600,22950,22950,22950,22950,0
20240304,181100,836442600,22950,22950,22950,22950,0
20240304,181000,836442600,22950,22950,22950,22950,0
20240304,180900,836442600,22950,22950,22950,22950,0
20240304,180800,836442600,22950,22950,22950,22950,0
20240304,180700,836442600,22950,22950,22950,22950,0
20240304,180600,836442600,22950,22950,22950,22950,0
20240304,180500,836442600,22950,22950,22950,22950,0
20240304,180400,836442600,22950,22950,22950,22950,0
20240304,180300,836442600,22950,22950,22950,22950,0
20240304,180200,836442600,22950,22950,22950,22950,0
20240304,180100,836442600,22950,22950,22950,22950,0
20240304,180000,836442600,22950,22950,22950,22950,0
20240304,175900,836442600,22950,22950,22950,22950,0
20240304,175800,836442600,22950,22950,22950,22950,0
20240304,175700,836442600,22950,22950,22950,22950,0
20240304,175600,836442600,22950,22950,22950,22950,0
20240304,175500,836442600,22950,22950,22950,22950,0
20240304,175400,836442600,22950,22950,22950,22950,0
20240304,175300,836442600,22950,22950,22950,22950,0
20240304,175200,836442600,22950,22950,22950,22950,0
20240304,175100,836442600,22950,22950,22950,22950,0
20240304,175000,836442600,22950,22950,22950,22950,0
20240304,174900,836442600,22950,22950,22950,22950,0
20240304,174800,836442600,22950,22950,22950,22950,0
20240304,174700,836442600,22950,22950,22950,22950,0
20240304,174600,836442600,22950,22950,22950,22950,0
20240304,174500,836442600,22950,22950,22950,22950,0
20240304,174400,836442600,22950,22950,22950,22950,346
20240304,174300,836442600,22950,22950,22950,22950,0
20240304,174200,836442600,22950,22950,22950,22950,0
20240304,174100,836442600,22950,22950,22950,22950,0
20240304,174000,836442600,22950,22950,22950,22950,0
20240304,173900,836442600,22950,22950,22950,22950,0
20240304,173800,836442600,22950,22950,22950,22950,0
20240304,173700,836442600,22950,22950,22950,22950,0
20240304,173600,836442600,22950,22950,22950,22950,0
20240304,173500,836442600,22950,22950,22950,22950,0
20240304,173400,836442600,22950,22950,22950,22950,0
20240304,173300,836442600,22950,22950,22950,22950,0
20240304,173200,836442600,22950,22950,22950,22950,0
20240304,173100,836442600,22950,22950,22950,22950,0
20240304,173000,836442600,22950,22950,22950,22950,0
20240304,172900,836442600,22950,22950,22950,22950,0
20240304,172800,836442600,22950,22950,22950,22950,0
20240304,172700,836442600,22950,22950,22950,22950,0
20240304,172600,836442600,22950,22950,22950,22950,0
20240304,172500,836442600,22950,22950,22950,22950,0
20240304,172400,836442600,22950,22950,22950,22950,0
20240304,172300,836442600,22950,22950,22950,22950,0
20240304,172200,836442600,22950,22950,22950,22950,0
20240304,172100,836442600,22950,22950,22950,22950,0
20240304,172000,836442600,22950,22950,22950,22950,0
20240304,171900,836442600,22950,22950,22950,22950,0
20240304,171800,836442600,22950,22950,22950,22950,0
20240304,171700,836442600,22950,22950,22950,22950,0
20240304,171600,836442600,22950,22950,22950,22950,0
20240304,171500,836442600,22950,22950,22950,22950,0
20240304,171400,836442600,22950,22950,22950,22950,346
20240304,171300,836442600,22950,22950,22950,22950,0
20240304,171200,836442600,22950,22950,22950,22950,0
20240304,171100,836442600,22950,22950,22950,22950,0
20240304,171000,836442600,22950,22950,22950,22950,0
20240304,170900,836442600,22950,22950,22950,22950,0
20240304,170800,836442600,22950,22950,22950,22950,0
20240304,170700,836442600,22950,22950,22950,22950,0
20240304,170600,836442600,22950,22950,22950,22950,0
20240304,170500,836442600,22950,22950,22950,22950,0
20240304,170400,836442600,22950,22950,22950,22950,0
20240304,170300,836442600,22950,22950,22950,22950,0
20240304,170200,836442600,22950,22950,22950,22950,0
20240304,170100,836442600,22950,22950,22950,22950,0
20240304,170000,836442600,22950,22950,22950,22950,0
20240304,165900,836442600,22950,22950,22950,22950,0
20240304,165800,836442600,22950,22950,22950,22950,0
20240304,165700,836442600,22950,22950,22950,22950,0
20240304,165600,836442600,22950,22950,22950,22950,0
20240304,165500,836442600,22950,22950,22950,22950,0
20240304,165400,836442600,22950,22950,22950,22950,0
20240304,165300,836442600,22950,22950,22950,22950,0
20240304,165200,836442600,22950,22950,22950,22950,0
20240304,165100,836442600,22950,22950,22950,22950,0
20240304,165000,836442600,22950,22950,22950,22950,0
20240304,164900,836442600,22950,22950,22950,22950,0
20240304,164800,836442600,22950,22950,22950,22950,0
20240304,164700,836442600,22950,22950,22950,22950,0
20240304,164600,836442600,22950,22950,22950,22950,0
20240304,164500,836442600,22950,22950,22950,22950,0
20240304,164400,836442600,22950,22950,22950,22950,346
20240304,164300,836442600,22950,22950,22950,22950,0
20240304,164200,836442600,22950,22950,22950,22950,0
20240304,164100,836442600,22950,22950,22950,22950,0
20240304,164000,836442600,22950,22950,22950,22950,0
20240304,163900,836442600,22950,22950,22950,22950,0
20240304,163800,836442600,22950,22950,22950,22950,0
20240304,163700,836442600,22950,22950,22950,22950,0
20240304,163600,836442600,22950,22950,22950,22950,0
20240304,163500,836442600,22950,22950,22950,22950,0
20240304,163400,836442600,22950,22950,22950,22950,0
20240304,163300,836442600,22950,22950,22950,22950,0
20240304,163200,836442600,22950,22950,22950,22950,0
20240304,163100,836442600,22950,22950,22950,22950,0
20240304,163000,836442600,22950,22950,22950,22950,0
20240304,162900,836442600,22950,22950,22950,22950,0
20240304,162800,836442600,22950,22950,22950,22950,0
20240304,162700,836442600,22950,22950,22950,22950,0
20240304,162600,836442600,22950,22950,22950,22950,0
20240304,162500,836442600,22950,22950,22950,22950,0
20240304,162400,836442600,22950,22950,22950,22950,0
20240304,162300,836442600,22950,22950,22950,22950,0
20240304,162200,836442600,22950,22950,22950,22950,0
20240304,162100,836442600,22950,22950,22950,22950,0
20240304,162000,836442600,22950,22950,22950,22950,0
20240304,161900,836442600,22950,22950,22950,22950,0
20240304,161800,836442600,22950,22950,22950,22950,0
20240304,161700,836442600,22950,22950,22950,22950,0
20240304,161600,836442600,22950,22950,22950,22950,0
20240304,161500,836442600,22950,22950,22950,22950,0
20240304,161400,836442600,22950,22950,22950,22950,346
20240304,161300,836442600,22950,22950,22950,22950,0
20240304,161200,836442600,22950,22950,22950,22950,0
20240304,161100,836442600,22950,22950,22950,22950,0
20240304,161000,836442600,22950,22950,22950,22950,0
20240304,160900,836442600,22950,22950,22950,22950,0
20240304,160800,836442600,22950,22950,22950,22950,0
20240304,160700,836442600,22950,22950,22950,22950,0
20240304,160600,836442600,22950,22950,22950,22950,0
20240304,160500,836442600,22950,22950,22950,22950,0
20240304,160400,836442600,22950,22950,22950,22950,0
20240304,160300,836442600,22950,22950,22950,22950,0
20240304,160200,836442600,22950,22950,22950,22950,0
20240304,160100,836442600,22950,22950,22950,22950,0
20240304,160000,836442600,22950,22950,22950,22950,0
20240304,155900,836442600,22950,22950,22950,22950,0
20240304,155800,836442600,22950,22950,22950,22950,0
20240304,155700,836442600,22950,22950,22950,22950,0
20240304,155600,836442600,22950,22950,22950,22950,0
20240304,155500,836442600,22950,22950,22950,22950,0
20240304,155400,836442600,22950,22950,22950,22950,0
20240304,155300,836442600,22950,22950,22950,22950,0
20240304,155200,836442600,22950,22950,22950,22950,0
20240304,155100,836442600,22950,22950,22950,22950,0
20240304,155000,836442600,22950,22950,22950,22950,0
20240304,154900,836442600,22950,22950,22950,22950,0
20240304,154800,836442600,22950,22950,22950,22950,0
20240304,154700,836442600,22950,22950,22950,22950,0
20240304,154600,836442600,22950,22950,22950,22950,0
20240304,154500,836442600,22950,22950,22950,22950,0
20240304,154400,836442600,22950,22950,22950,22950,346
20240304,154300,836442600,22950,22950,22950,22950,0
20240304,154200,836442600,22950,22950,22950,22950,0
20240304,154100,836442600,22950,22950,22950,22950,0
20240304,154000,836442600,22950,22950,22950,22950,0
20240304,153900,836442600,22950,22950,22950,22950,0
20240304,153800,836442600,22950,22950,22950,22950,0
20240304,153700,836442600,22950,22950,22950,22950,0
20240304,153600,836442600,22950,22950,22950,22950,0
20240304,153500,836442600,22950,22950,22950,22950,0
20240304,153400,836442600,22950,22950,22950,22950,0
20240304,153300,836442600,22950,22950,22950,22950,0
20240304,153200,836442600,22950,22950,22950,22950,0
20240304,153100,836442600,22950,22950,22950,22950,0
20240304,153000,836442600,22950,22950,22950,22950,346
20240304,152900,828501900,22950,22950,22950,22950,0
20240304,152800,828501900,22950,22950,22950,22950,0
20240304,152700,828501900,22950,22950,22950,22950,0
20240304,152600,828501900,22950,22950,22950,22950,0
20240304,152500,828501900,22950,22950,22950,22950,0
20240304,152400,828501900,22950,22950,22950,22950,0
20240304,152300,828501900,22950,22950,22950,22950,0
20240304,152200,828501900,22950,22950,22950,22950,0
20240304,152100,828501900,22950,22950,22950,22950,0
20240304,152000,828501900,22950,22950,22950,22950,0
20240304,151900,828501900,22950,23000,23000,22950,47
20240304,151800,827422550,23000,22950,23000,22950,46
20240304,151700,826365500,23000,23000,23000,23000,46
20240304,151600,825307500,23050,23000,23050,23000,8
20240304,151500,825123450,23000,23050,23050,23000,15
20240304,151400,824778000,23000,23000,23000,23000,1
20240304,151300,824755000,23000,23050,23050,23000,131
20240304,151200,821741450,23000,23000,23000,23000,1
20240304,151100,821718450,23000,23050,23050,23000,18
20240304,151000,821304000,23000,23000,23000,23000,47
20240304,150900,820223000,23000,23000,23000,23000,50
20240304,150800,819073000,23050,23000,23050,23000,108
20240304,150700,816588950,23050,23050,23050,23050,9
20240304,150600,816381500,23000,23000,23000,23000,1
20240304,150500,816358500,23000,23000,23000,23000,51
20240304,150400,815185500,23000,23000,23000,23000,1
20240304,150300,815162500,23050,23050,23050,23050,15
20240304,150200,814816750,23000,23000,23000,23000,11
20240304,150100,814563750,23000,23000,23000,23000,1
20240304,150000,814540750,23050,23000,23050,23000,28
20240304,145900,813895900,23000,23000,23000,23000,1
20240304,145800,813872900,23050,23050,23050,23050,3
20240304,145700,813803750,23000,23050,23050,23000,10
20240304,145600,813573300,23000,23000,23000,23000,0
20240304,145500,813573300,23000,23050,23050,23000,4
20240304,145400,813481250,23050,23000,23050,23000,2
20240304,145300,813435200,23050,23050,23050,23050,13
20240304,145200,813135550,23000,23000,23000,23000,1
20240304,145100,813112550,23000,23000,23000,23000,202
20240304,145000,808466550,23000,23000,23000,23000,0
20240304,144900,808466550,23000,23000,23050,23000,32
20240304,144800,807730100,23050,23050,23050,23050,0
20240304,144700,807730100,23050,23000,23050,23000,6
20240304,144600,807591950,23050,23050,23050,23050,9
20240304,144500,807384500,23000,23000,23000,23000,0
20240304,144400,807384500,23000,23000,23000,23000,2
20240304,144300,807338500,23000,23000,23000,23000,1
20240304,144200,807315500,23050,23050,23050,23000,76
20240304,144100,805567050,23050,23000,23050,23000,135
20240304,144000,802461900,23000,23000,23000,23000,0
20240304,143900,802461900,23000,23050,23050,23000,20
20240304,143800,802001450,23000,23000,23000,23000,0
20240304,143700,802001450,23000,23000,23000,23000,25
20240304,143600,801426450,23000,23000,23050,23000,14
20240304,143500,801104350,23050,23050,23050,23050,0
20240304,143400,801104350,23050,23000,23050,23000,312
20240304,143300,793927850,23000,23000,23000,23000,4
20240304,143200,793835850,23000,23000,23000,23000,0
20240304,143100,793835850,23000,23050,23050,23000,31
20240304,143000,793122350,23050,23050,23050,23050,45
20240304,142900,792085100,23050,23050,23050,23050,0
20240304,142800,792085100,23050,23050,23050,23050,0
20240304,142700,792085100,23050,23050,23050,23050,12
20240304,142600,791808500,23000,23000,23000,23000,1
20240304,142500,791785500,23000,23000,23000,23000,160
20240304,142400,788105500,23000,23050,23050,23000,119
20240304,142300,785367550,23050,23000,23050,23000,7
20240304,142200,785206300,23000,23000,23000,23000,0
20240304,142100,785206300,23000,23050,23050,23000,20
20240304,142000,784745350,23000,23000,23000,23000,10
20240304,141900,784515350,23000,23000,23000,23000,1
20240304,141800,784492350,23000,23000,23000,23000,11
20240304,141700,784239350,23050,23050,23050,23050,3
20240304,141600,784170200,23050,23050,23050,23050,314
20240304,141500,776932500,23050,23000,23050,23000,11
20240304,141400,776679050,23000,23000,23000,23000,2
20240304,141300,776633050,23050,23050,23050,23050,9
20240304,141200,776425600,23050,23050,23050,23050,0
20240304,141100,776425600,23050,23050,23050,23050,0
20240304,141000,776425600,23050,23000,23050,23000,9
20240304,140900,776218500,22950,22950,22950,22950,1
20240304,140800,776195550,22950,22950,22950,22950,0
20240304,140700,776195550,22950,22950,22950,22950,1
20240304,140600,776172600,23000,23000,23000,23000,9
20240304,140500,775965600,22950,22950,22950,22950,28
20240304,140400,775323000,22950,23000,23000,22950,73
20240304,140300,773644050,23000,23000,23000,23000,1
20240304,140200,773621050,23050,23050,23050,23000,32
20240304,140100,772884450,23050,23050,23050,23050,0
20240304,140000,772884450,23050,23050,23050,23050,0
20240304,135900,772884450,23050,23000,23050,23000,11
20240304,135800,772631000,23000,23000,23000,23000,119
20240304,135700,769894000,23000,23000,23000,23000,1
20240304,135600,769871000,23000,23000,23000,23000,12
20240304,135500,769595000,23050,23050,23050,23050,8
20240304,135400,769410600,23050,23050,23050,23050,34
20240304,135300,768626900,23000,23000,23000,23000,0
20240304,135200,768626900,23000,23000,23000,23000,1
20240304,135100,768603900,23050,23050,23050,23050,9
20240304,135000,768396450,23050,23050,23050,23050,1
20240304,134900,768373400,23050,23050,23050,23050,1
20240304,134800,768350350,23050,23050,23050,23050,9
20240304,134700,768142900,23000,23000,23000,23000,1
20240304,134600,768119900,23050,23050,23050,23050,0
20240304,134500,768119900,23050,23050,23050,23050,8
20240304,134400,767935500,23000,23000,23000,23000,0
20240304,134300,767935500,23000,23000,23000,23000,56
20240304,134200,766647500,23000,23000,23000,23000,2
20240304,134100,766601500,23000,23050,23050,23000,23
20240304,134000,766072100,23000,23000,23000,23000,0
20240304,133900,766072100,23000,23000,23000,23000,632
20240304,133800,751536100,23000,23000,23000,23000,1
20240304,133700,751513100,23050,23050,23050,23050,19
20240304,133600,751075150,23050,23050,23050,23050,0
20240304,133500,751075150,23050,23050,23050,23050,8
20240304,133400,750890750,23000,23050,23050,22950,246
20240304,133300,745232450,23000,23000,23000,23000,550
20240304,133200,732582450,23050,23050,23050,23050,0
20240304,133100,732582450,23050,23050,23050,23050,0
20240304,133000,732582450,23050,23000,23050,23000,10
20240304,132900,732352000,23000,23000,23000,23000,0
20240304,132800,732352000,23000,23050,23050,23000,21
20240304,132700,731868000,23000,23050,23050,23000,3
20240304,132600,731798900,23000,22950,23000,22950,58
20240304,132500,730464950,22950,22950,22950,22950,0
20240304,132400,730464950,22950,22950,22950,22950,56
20240304,132300,729179750,22950,23000,23000,22950,10
20240304,132200,728949800,22950,22950,22950,22950,1
20240304,132100,728926850,22950,22950,22950,22950,1
20240304,132000,728903900,22950,22950,22950,22950,1
20240304,131900,728880950,22950,23000,23000,22950,11
20240304,131800,728628000,22950,22950,22950,22950,2
20240304,131700,728582100,23000,22950,23000,22950,5
20240304,131600,728467200,22950,23000,23000,22950,10
20240304,131500,728237250,23000,22950,23000,22950,24
20240304,131400,727685300,22950,22950,23000,22950,3
20240304,131300,727616400,23000,22950,23000,22950,32
20240304,131200,726881950,22950,23000,23000,22950,111
20240304,131100,724329100,23000,23000,23000,23000,133
20240304,131000,721270100,23000,23000,23000,23000,3
20240304,130900,721201100,23000,23000,23000,23000,112
20240304,130800,718625100,22950,22950,23000,22950,13
20240304,130700,718326250,22950,23000,23000,22950,702
20240304,130600,702214500,23050,23050,23050,23050,0
20240304,130500,702214500,23050,23000,23050,23000,68
20240304,130400,700648100,23050,23050,23050,23050,8
20240304,130300,700463700,23050,23050,23050,23050,0
20240304,130200,700463700,23050,23050,23050,23050,0
20240304,130100,700463700,23050,23050,23050,23050,9
20240304,130000,700256250,23050,23050,23050,23050,2
20240304,125900,700210150,23050,23050,23050,23050,0
20240304,125800,700210150,23050,23050,23050,23050,0
20240304,125700,700210150,23050,23050,23050,23050,10
20240304,125600,699979650,23050,23050,23050,23050,0
20240304,125500,699979650,23050,23050,23050,23050,0
20240304,125400,699979650,23050,22950,23050,22950,10
20240304,125300,699749250,22950,23000,23000,22950,5
20240304,125200,699634350,23000,23000,23000,23000,0
20240304,125100,699634350,23000,23050,23050,23000,879
20240304,125000,679416900,23000,23000,23000,23000,9
20240304,124900,679209900,23000,23000,23000,23000,100
20240304,124800,676909900,23050,23000,23050,23000,8
20240304,124700,676725850,23050,23050,23050,23050,10
20240304,124600,676495350,23000,23000,23000,23000,0
20240304,124500,676495350,23000,23000,23000,23000,19
20240304,124400,676058350,23000,23000,23000,23000,0
20240304,124300,676058350,23000,23050,23050,23000,618
20240304,124200,661843400,23050,23050,23050,23050,0
20240304,124100,661843400,23050,23050,23050,23050,0
20240304,124000,661843400,23050,23050,23050,23050,0
20240304,123900,661843400,23050,23050,23050,23050,10
20240304,123800,661612900,23050,23050,23050,23050,1
20240304,123700,661589850,23050,23050,23050,23050,0
20240304,123600,661589850,23050,23050,23050,23050,93
20240304,123500,659446200,23050,23050,23050,23050,0
20240304,123400,659446200,23050,23050,23050,23050,0
20240304,123300,659446200,23050,23050,23050,23000,21
20240304,123200,658962700,23000,23000,23000,23000,54
20240304,123100,657720700,23000,23000,23000,23000,1011
20240304,123000,634467700,23050,23050,23050,23050,16
20240304,122900,634098900,23050,23050,23050,23050,0
20240304,122800,634098900,23050,23050,23050,23050,24
20240304,122700,633545700,23050,23050,23050,23050,0
20240304,122600,633545700,23050,23050,23050,23050,0
20240304,122500,633545700,23050,23050,23050,23050,10
20240304,122400,633315200,23050,23050,23050,23050,0
20240304,122300,633315200,23050,23050,23050,23050,51
20240304,122200,632139650,23000,23000,23000,23000,9
20240304,122100,631932650,22950,22950,22950,22950,0
20240304,122000,631932650,22950,22950,22950,22950,0
20240304,121900,631932650,22950,22950,22950,22950,0
20240304,121800,631932650,22950,23050,23050,22950,9
20240304,121700,631725300,23050,23050,23050,23050,1
20240304,121600,631702250,23050,23050,23050,23050,2
20240304,121500,631656150,23100,23100,23100,23100,0
20240304,121400,631656150,23100,23100,23100,23100,9
20240304,121300,631448250,23100,23100,23100,23100,1
20240304,121200,631425150,22950,23000,23000,22950,4012
20240304,121100,539272750,23050,23100,23100,23050,119
20240304,121000,536529350,23050,23050,23050,23050,0
20240304,120900,536529350,23050,23050,23050,23050,1
20240304,120800,536506300,23100,23100,23100,23100,0
20240304,120700,536506300,23100,23100,23100,23100,9
20240304,120600,536298400,23100,23100,23100,23100,50
20240304,120500,535143400,23100,23100,23100,23100,20
20240304,120400,534681400,23100,23100,23100,23100,0
20240304,120300,534681400,23100,23100,23100,23100,9
20240304,120200,534473500,23100,23100,23100,23100,0
20240304,120100,534473500,23100,23100,23100,23100,0
20240304,120000,534473500,23100,23100,23100,23100,9
20240304,115900,534265600,23050,23050,23050,23050,0
20240304,115800,534265600,23050,23050,23050,23050,0
20240304,115700,534265600,23050,23050,23050,23050,41
20240304,115600,533320550,23050,23100,23100,23050,80
20240304,115500,531476100,23100,23100,23100,23100,12
20240304,115400,531198900,23100,23100,23100,23100,2
20240304,115300,531152700,23100,23100,23100,23100,0
20240304,115200,531152700,23100,23100,23100,23100,9
20240304,115100,530944800,23100,23100,23100,23100,1
20240304,115000,530921700,23100,23100,23100,23100,0
20240304,114900,530921700,23100,23100,23100,23100,8
20240304,114800,530736900,23100,23100,23100,23100,0
20240304,114700,530736900,23100,23100,23100,23100,0
20240304,114600,530736900,23100,23100,23100,23100,1
20240304,114500,530713800,23100,23100,23100,23100,9
20240304,114400,530505900,23100,23100,23100,23100,0
20240304,114300,530505900,23100,23100,23100,23100,12
20240304,114200,530228700,23100,23100,23100,23100,78
20240304,114100,528426900,23100,23100,23100,23100,0
20240304,114000,528426900,23100,23100,23100,23100,0
20240304,113900,528426900,23100,23100,23100,23100,0
20240304,113800,528426900,23100,23050,23100,22950,3010
20240304,113700,459302750,23050,23050,23050,23050,0
20240304,113600,459302750,23050,23050,23050,23000,207
20240304,113500,454541400,23050,23050,23050,23050,1
20240304,113400,454518350,23050,23050,23050,23050,8
20240304,113300,454333950,23050,23050,23050,23050,7
20240304,113200,454172600,23000,23000,23000,23000,0
20240304,113100,454172600,23000,23050,23050,23000,92
20240304,113000,452056050,23050,23050,23050,23050,6
20240304,112900,451917750,23050,23050,23050,23050,12
20240304,112800,451641150,23050,23050,23050,23050,0
20240304,112700,451641150,23050,23050,23050,23050,9
20240304,112600,451433700,23050,23050,23050,23050,0
20240304,112500,451433700,23050,23050,23050,23050,1
20240304,112400,451410650,23050,23050,23050,23050,106
20240304,112300,448967350,23050,23050,23050,23050,0
20240304,112200,448967350,23050,23050,23050,23050,0
20240304,112100,448967350,23050,23050,23050,23050,29
20240304,112000,448298900,23000,23000,23000,23000,0
20240304,111900,448298900,23000,23000,23000,23000,12
20240304,111800,448022900,23000,23050,23050,23000,5347
20240304,111700,325036450,23050,23050,23050,23050,460
20240304,111600,314433450,23050,23100,23100,23050,55
20240304,111500,313165250,23100,23100,23100,23100,0
20240304,111400,313165250,23100,23100,23100,23100,10
20240304,111300,312934250,23000,23000,23000,23000,139
20240304,111200,309737250,23000,23050,23250,23000,3596
20240304,111100,226836700,23050,23100,23150,23050,616
20240304,111000,212611450,23100,23200,23200,23100,1796
20240304,110900,171004700,23250,23250,23250,23250,10
20240304,110800,170772200,23250,23250,23250,23250,30
20240304,110700,170074700,23250,23250,23250,23250,0
20240304,110600,170074700,23250,23250,23250,23250,8
20240304,110500,169888700,23200,23200,23200,23200,2
20240304,110400,169842300,23200,23200,23200,23200,10
20240304,110300,169610300,23250,23250,23250,23250,0
20240304,110200,169610300,23250,23250,23250,23250,9
20240304,110100,169401050,23250,23250,23250,23250,0
20240304,110000,169401050,23250,23250,23250,23250,4
20240304,105900,169308050,23200,23200,23250,23200,35
20240304,105800,168495600,23200,23200,23200,23200,0
20240304,105700,168495600,23200,23200,23200,23200,20
20240304,105600,168031600,23250,23250,23250,23250,0
20240304,105500,168031600,23250,23250,23250,23250,8
20240304,105400,167845600,23250,23250,23250,23250,0
20240304,105300,167845600,23250,23250,23250,23250,0
20240304,105200,167845600,23250,23250,23250,23250,9
20240304,105100,167636350,23200,23200,23200,23200,0
20240304,105000,167636350,23200,23200,23200,23200,12
20240304,104900,167357950,23250,23250,23250,23250,0
20240304,104800,167357950,23250,23250,23250,23250,9
20240304,104700,167148700,23200,23200,23200,23200,1
20240304,104600,167125500,23250,23250,23250,23250,1
20240304,104500,167102250,23200,23200,23200,23200,11
20240304,104400,166847050,23250,23250,23250,23250,0
20240304,104300,166847050,23250,23250,23250,23250,9
20240304,104200,166637800,23200,23200,23200,23200,75
20240304,104100,164897800,23200,23200,23200,23200,0
20240304,104000,164897800,23200,23200,23200,23200,0
20240304,103900,164897800,23200,23200,23250,23200,160
20240304,103800,161185350,23200,23250,23250,23200,146
20240304,103700,157797150,23250,23250,23250,23250,215
20240304,103600,152798400,23250,23250,23250,23200,368
20240304,103500,144260500,23250,23250,23250,23250,9
20240304,103400,144051250,23250,23250,23250,23250,0
20240304,103300,144051250,23250,23250,23250,23250,0
20240304,103200,144051250,23250,23250,23250,23250,9
20240304,103100,143842000,23250,23250,23250,23250,5
20240304,103000,143725750,23200,23200,23200,23200,3
20240304,102900,143656150,23250,23250,23250,23250,16
20240304,102800,143284150,23200,23200,23200,23200,12
20240304,102700,143005750,23250,23250,23250,23250,39
20240304,102600,142099000,23250,23250,23250,23250,10
20240304,102500,141866500,23250,23250,23250,23250,6
20240304,102400,141727000,23250,23250,23250,23250,10
20240304,102300,141494500,23200,23200,23200,23200,50
20240304,102200,140334500,23250,23250,23250,23250,0
20240304,102100,140334500,23250,23250,23250,23250,1
20240304,102000,140311250,23250,23250,23250,23250,9
20240304,101900,140102000,23250,23250,23250,23250,0
20240304,101800,140102000,23250,23250,23250,23250,0
20240304,101700,140102000,23250,23250,23250,23250,100
20240304,101600,137777000,23250,23150,23250,23150,73
20240304,101500,136082950,23200,23200,23200,23200,3
20240304,101400,136013350,23150,23200,23200,23150,4
20240304,101300,135920700,23200,23200,23200,23200,0
20240304,101200,135920700,23200,23200,23200,23200,9
20240304,101100,135711900,23200,23200,23200,23200,1
20240304,101000,135688700,23200,23200,23200,23200,0
20240304,100900,135688700,23200,23200,23200,23200,9
20240304,100800,135479900,23200,23150,23200,23150,12
20240304,100700,135202050,23200,23200,23200,23200,1
20240304,100600,135178850,23200,23250,23250,23200,40
20240304,100500,134250400,23150,23150,23150,23150,0
20240304,100400,134250400,23150,23150,23150,23150,0
20240304,100300,134250400,23150,23150,23150,23150,0
20240304,100200,134250400,23150,23150,23150,23150,0
20240304,100100,134250400,23150,23250,23250,23150,20
20240304,100000,133786500,23200,23250,23250,23200,6
20240304,095900,133647250,23250,23250,23250,23250,0
20240304,095800,133647250,23250,23250,23250,23250,0
20240304,095700,133647250,23250,23200,23250,23200,21
20240304,095600,133159550,23250,23250,23250,23250,1
20240304,095500,133136300,23250,23250,23250,23250,1
20240304,095400,133113050,23250,23250,23250,23250,0
20240304,095300,133113050,23250,23250,23250,23250,34
20240304,095200,132322550,23250,23250,23250,23250,12
20240304,095100,132043550,23250,23250,23250,23250,35
20240304,095000,131229800,23250,23250,23250,23250,9
20240304,094900,131020550,23200,23200,23200,23200,68
20240304,094800,129442950,23250,23250,23250,23250,0
20240304,094700,129442950,23250,23250,23250,23250,9
20240304,094600,129233700,23250,23250,23250,23250,14
20240304,094500,128908200,23250,23250,23250,23150,157
20240304,094400,125273450,23150,23150,23150,23150,1
20240304,094300,125250300,23250,23250,23250,23250,11
20240304,094200,124994550,23200,23200,23200,23200,24
20240304,094100,124437750,23150,23150,23150,23150,1
20240304,094000,124414600,23200,23200,23200,23200,1
20240304,093900,124391400,23150,23150,23150,23150,0
20240304,093800,124391400,23150,23150,23200,23150,183
20240304,093700,120154500,23150,23150,23150,23150,100
20240304,093600,117839500,23150,23150,23150,23100,14
20240304,093500,117515500,23150,23100,23150,23100,3
20240304,093400,117446150,23150,23200,23200,23150,363
20240304,093300,109042200,23200,23200,23200,23200,0
20240304,093200,109042200,23200,23150,23200,23150,2
20240304,093100,108995850,23200,23200,23200,23200,1
20240304,093000,108972650,23200,23150,23200,23150,37
20240304,092900,108114300,23200,23150,23200,23150,21
20240304,092800,107628100,23150,23150,23150,23150,0
20240304,092700,107628100,23150,23200,23200,23150,12
20240304,092600,107349750,23200,23150,23200,23150,13
20240304,092500,107048750,23150,23150,23150,23150,6
20240304,092400,106909850,23150,23200,23200,23150,2
20240304,092300,106863500,23150,23150,23200,23150,11
20240304,092200,106608400,23150,23150,23150,23150,0
20240304,092100,106608400,23150,23150,23150,23150,1
20240304,092000,106585250,23150,23150,23150,23150,0
20240304,091900,106585250,23150,23200,23200,23150,10
20240304,091800,106353300,23150,23150,23150,23150,53
20240304,091700,105126350,23050,23050,23100,23050,114
20240304,091600,102496150,23050,23150,23150,23050,150
20240304,091500,99037650,23150,23100,23300,23100,1181
20240304,091400,71629800,23100,23100,23100,23100,77
20240304,091300,69851100,23100,23050,23100,23050,37
20240304,091200,68997600,23050,23050,23050,23050,3
20240304,091100,68928450,23050,23100,23100,23050,10
20240304,091000,68697500,23100,23000,23100,22950,1068
20240304,090900,44145250,23050,23100,23100,23000,923
20240304,090800,22887200,23050,23100,23100,23050,224
20240304,090700,17723950,23050,23150,23150,23050,168
20240304,090600,13845650,23150,23100,23200,23100,6
20240304,090500,13706650,23100,23150,23200,23100,91
20240304,090400,11600400,23100,23100,23150,23100,32
20240304,090300,10861150,23100,23100,23200,23100,155
20240304,090200,7279450,23200,23200,23200,23100,236
20240304,090100,1810500,23250,23250,23250,23250,10
20240304,090000,1578000,23250,23200,23250,23200,67