KissMeData/001430/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183400,2321282750,23050,23050,23050,23050,4873
20240318,183300,2321282750,23050,23050,23050,23050,0
20240318,183200,2321282750,23050,23050,23050,23050,0
20240318,183100,2321282750,23050,23050,23050,23050,0
20240318,183000,2321282750,23050,23050,23050,23050,0
20240318,182900,2321282750,23050,23050,23050,23050,0
20240318,182800,2321282750,23050,23050,23050,23050,0
20240318,182700,2321282750,23050,23050,23050,23050,0
20240318,182600,2321282750,23050,23050,23050,23050,0
20240318,182500,2321282750,23050,23050,23050,23050,0
20240318,182400,2321282750,23050,23050,23050,23050,0
20240318,182300,2321282750,23050,23050,23050,23050,0
20240318,182200,2321282750,23050,23050,23050,23050,0
20240318,182100,2321282750,23050,23050,23050,23050,0
20240318,182000,2321282750,23050,23050,23050,23050,0
20240318,181900,2321282750,23050,23050,23050,23050,0
20240318,181800,2321282750,23050,23050,23050,23050,0
20240318,181700,2321282750,23050,23050,23050,23050,0
20240318,181600,2321282750,23050,23050,23050,23050,0
20240318,181500,2321282750,23050,23050,23050,23050,0
20240318,181400,2321282750,23050,23050,23050,23050,0
20240318,181300,2321282750,23050,23050,23050,23050,0
20240318,181200,2321282750,23050,23050,23050,23050,0
20240318,181100,2321282750,23050,23050,23050,23050,0
20240318,181000,2321282750,23050,23050,23050,23050,0
20240318,180900,2321282750,23050,23050,23050,23050,0
20240318,180800,2321282750,23050,23050,23050,23050,0
20240318,180700,2321282750,23050,23050,23050,23050,0
20240318,180600,2321282750,23050,23050,23050,23050,0
20240318,180500,2321282750,23050,23050,23050,23050,0
20240318,180400,2321282750,23050,23050,23050,23050,4873
20240318,180300,2321282750,23050,23050,23050,23050,0
20240318,180200,2321282750,23050,23050,23050,23050,0
20240318,180100,2321282750,23050,23050,23050,23050,0
20240318,180000,2321282750,23050,23050,23050,23050,0
20240318,175900,2321282750,23050,23050,23050,23050,0
20240318,175800,2321282750,23050,23050,23050,23050,0
20240318,175700,2321282750,23050,23050,23050,23050,0
20240318,175600,2321282750,23050,23050,23050,23050,0
20240318,175500,2321282750,23050,23050,23050,23050,0
20240318,175400,2321282750,23050,23050,23050,23050,0
20240318,175300,2321282750,23050,23050,23050,23050,0
20240318,175200,2321282750,23050,23050,23050,23050,0
20240318,175100,2321282750,23050,23050,23050,23050,0
20240318,175000,2321282750,23050,23050,23050,23050,0
20240318,174900,2321282750,23050,23050,23050,23050,0
20240318,174800,2321282750,23050,23050,23050,23050,0
20240318,174700,2321282750,23050,23050,23050,23050,0
20240318,174600,2321282750,23050,23050,23050,23050,0
20240318,174500,2321282750,23050,23050,23050,23050,0
20240318,174400,2321282750,23050,23050,23050,23050,0
20240318,174300,2321282750,23050,23050,23050,23050,0
20240318,174200,2321282750,23050,23050,23050,23050,0
20240318,174100,2321282750,23050,23050,23050,23050,0
20240318,174000,2321282750,23050,23050,23050,23050,0
20240318,173900,2321282750,23050,23050,23050,23050,0
20240318,173800,2321282750,23050,23050,23050,23050,0
20240318,173700,2321282750,23050,23050,23050,23050,0
20240318,173600,2321282750,23050,23050,23050,23050,0
20240318,173500,2321282750,23050,23050,23050,23050,0
20240318,173400,2321282750,23050,23050,23050,23050,4873
20240318,173300,2321282750,23050,23050,23050,23050,0
20240318,173200,2321282750,23050,23050,23050,23050,0
20240318,173100,2321282750,23050,23050,23050,23050,0
20240318,173000,2321282750,23050,23050,23050,23050,0
20240318,172900,2321282750,23050,23050,23050,23050,0
20240318,172800,2321282750,23050,23050,23050,23050,0
20240318,172700,2321282750,23050,23050,23050,23050,0
20240318,172600,2321282750,23050,23050,23050,23050,0
20240318,172500,2321282750,23050,23050,23050,23050,0
20240318,172400,2321282750,23050,23050,23050,23050,0
20240318,172300,2321282750,23050,23050,23050,23050,0
20240318,172200,2321282750,23050,23050,23050,23050,0
20240318,172100,2321282750,23050,23050,23050,23050,0
20240318,172000,2321282750,23050,23050,23050,23050,0
20240318,171900,2321282750,23050,23050,23050,23050,0
20240318,171800,2321282750,23050,23050,23050,23050,0
20240318,171700,2321282750,23050,23050,23050,23050,0
20240318,171600,2321282750,23050,23050,23050,23050,0
20240318,171500,2321282750,23050,23050,23050,23050,0
20240318,171400,2321282750,23050,23050,23050,23050,0
20240318,171300,2321282750,23050,23050,23050,23050,0
20240318,171200,2321282750,23050,23050,23050,23050,0
20240318,171100,2321282750,23050,23050,23050,23050,0
20240318,171000,2321282750,23050,23050,23050,23050,0
20240318,170900,2321282750,23050,23050,23050,23050,0
20240318,170800,2321282750,23050,23050,23050,23050,0
20240318,170700,2321282750,23050,23050,23050,23050,0
20240318,170600,2321282750,23050,23050,23050,23050,0
20240318,170500,2321282750,23050,23050,23050,23050,0
20240318,170400,2321282750,23050,23050,23050,23050,4873
20240318,170300,2321282750,23050,23050,23050,23050,0
20240318,170200,2321282750,23050,23050,23050,23050,0
20240318,170100,2321282750,23050,23050,23050,23050,0
20240318,170000,2321282750,23050,23050,23050,23050,0
20240318,165900,2321282750,23050,23050,23050,23050,0
20240318,165800,2321282750,23050,23050,23050,23050,0
20240318,165700,2321282750,23050,23050,23050,23050,0
20240318,165600,2321282750,23050,23050,23050,23050,0
20240318,165500,2321282750,23050,23050,23050,23050,0
20240318,165400,2321282750,23050,23050,23050,23050,0
20240318,165300,2321282750,23050,23050,23050,23050,0
20240318,165200,2321282750,23050,23050,23050,23050,0
20240318,165100,2321282750,23050,23050,23050,23050,0
20240318,165000,2321282750,23050,23050,23050,23050,0
20240318,164900,2321282750,23050,23050,23050,23050,0
20240318,164800,2321282750,23050,23050,23050,23050,0
20240318,164700,2321282750,23050,23050,23050,23050,0
20240318,164600,2321282750,23050,23050,23050,23050,0
20240318,164500,2321282750,23050,23050,23050,23050,0
20240318,164400,2321282750,23050,23050,23050,23050,0
20240318,164300,2321282750,23050,23050,23050,23050,0
20240318,164200,2321282750,23050,23050,23050,23050,0
20240318,164100,2321282750,23050,23050,23050,23050,0
20240318,164000,2321282750,23050,23050,23050,23050,0
20240318,163900,2321282750,23050,23050,23050,23050,0
20240318,163800,2321282750,23050,23050,23050,23050,0
20240318,163700,2321282750,23050,23050,23050,23050,0
20240318,163600,2321282750,23050,23050,23050,23050,0
20240318,163500,2321282750,23050,23050,23050,23050,0
20240318,163400,2321282750,23050,23050,23050,23050,4873
20240318,163300,2321282750,23050,23050,23050,23050,0
20240318,163200,2321282750,23050,23050,23050,23050,0
20240318,163100,2321282750,23050,23050,23050,23050,0
20240318,163000,2321282750,23050,23050,23050,23050,0
20240318,162900,2321282750,23050,23050,23050,23050,0
20240318,162800,2321282750,23050,23050,23050,23050,0
20240318,162700,2321282750,23050,23050,23050,23050,0
20240318,162600,2321282750,23050,23050,23050,23050,0
20240318,162500,2321282750,23050,23050,23050,23050,0
20240318,162400,2321282750,23050,23050,23050,23050,0
20240318,162300,2321282750,23050,23050,23050,23050,0
20240318,162200,2321282750,23050,23050,23050,23050,0
20240318,162100,2321282750,23050,23050,23050,23050,0
20240318,162000,2321282750,23050,23050,23050,23050,0
20240318,161900,2321282750,23050,23050,23050,23050,0
20240318,161800,2321282750,23050,23050,23050,23050,0
20240318,161700,2321282750,23050,23050,23050,23050,0
20240318,161600,2321282750,23050,23050,23050,23050,0
20240318,161500,2321282750,23050,23050,23050,23050,0
20240318,161400,2321282750,23050,23050,23050,23050,0
20240318,161300,2321282750,23050,23050,23050,23050,0
20240318,161200,2321282750,23050,23050,23050,23050,0
20240318,161100,2321282750,23050,23050,23050,23050,0
20240318,161000,2321282750,23050,23050,23050,23050,0
20240318,160900,2321282750,23050,23050,23050,23050,0
20240318,160800,2321282750,23050,23050,23050,23050,0
20240318,160700,2321282750,23050,23050,23050,23050,0
20240318,160600,2321282750,23050,23050,23050,23050,0
20240318,160500,2321282750,23050,23050,23050,23050,0
20240318,160400,2321282750,23050,23050,23050,23050,4873
20240318,160300,2321282750,23050,23050,23050,23050,0
20240318,160200,2321282750,23050,23050,23050,23050,0
20240318,160100,2321282750,23050,23050,23050,23050,0
20240318,160000,2321282750,23050,23050,23050,23050,0
20240318,155900,2321282750,23050,23050,23050,23050,0
20240318,155800,2321282750,23050,23050,23050,23050,0
20240318,155700,2321282750,23050,23050,23050,23050,0
20240318,155600,2321282750,23050,23050,23050,23050,0
20240318,155500,2321282750,23050,23050,23050,23050,0
20240318,155400,2321282750,23050,23050,23050,23050,0
20240318,155300,2321282750,23050,23050,23050,23050,0
20240318,155200,2321282750,23050,23050,23050,23050,0
20240318,155100,2321282750,23050,23050,23050,23050,0
20240318,155000,2321282750,23050,23050,23050,23050,0
20240318,154900,2321282750,23050,23050,23050,23050,0
20240318,154800,2321282750,23050,23050,23050,23050,0
20240318,154700,2321282750,23050,23050,23050,23050,0
20240318,154600,2321282750,23050,23050,23050,23050,0
20240318,154500,2321282750,23050,23050,23050,23050,0
20240318,154400,2321282750,23050,23050,23050,23050,0
20240318,154300,2321282750,23050,23050,23050,23050,0
20240318,154200,2321282750,23050,23050,23050,23050,0
20240318,154100,2321282750,23050,23050,23050,23050,0
20240318,154000,2321282750,23050,23050,23050,23050,0
20240318,153900,2321282750,23050,23050,23050,23050,0
20240318,153800,2321282750,23050,23050,23050,23050,0
20240318,153700,2321282750,23050,23050,23050,23050,0
20240318,153600,2321282750,23050,23050,23050,23050,0
20240318,153500,2321282750,23050,23050,23050,23050,0
20240318,153400,2321282750,23050,23050,23050,23050,4873
20240318,153300,2321282750,23050,23050,23050,23050,0
20240318,153200,2321282750,23050,23050,23050,23050,0
20240318,153100,2321282750,23050,23050,23050,23050,0
20240318,153000,2321282750,23050,23050,23050,23050,4873
20240318,152900,2208960100,23150,23150,23150,23150,0
20240318,152800,2208960100,23150,23150,23150,23150,0
20240318,152700,2208960100,23150,23150,23150,23150,0
20240318,152600,2208960100,23150,23150,23150,23150,0
20240318,152500,2208960100,23150,23150,23150,23150,0
20240318,152400,2208960100,23150,23150,23150,23150,0
20240318,152300,2208960100,23150,23150,23150,23150,0
20240318,152200,2208960100,23150,23150,23150,23150,0
20240318,152100,2208960100,23150,23150,23150,23150,0
20240318,152000,2208960100,23150,23150,23150,23150,0
20240318,151900,2208960100,23150,23150,23200,23050,205
20240318,151800,2204216350,23100,23050,23150,23050,518
20240318,151700,2192244500,23100,23100,23100,23050,81
20240318,151600,2190374500,23100,23100,23100,23100,83
20240318,151500,2188457200,23100,23150,23150,23050,990
20240318,151400,2165586650,23150,23100,23200,23100,689
20240318,151300,2149632300,23200,23100,23200,23100,27
20240318,151200,2149006200,23200,23200,23200,23200,37
20240318,151100,2148147800,23200,23100,23200,23100,728
20240318,151000,2131290700,23100,23100,23150,23100,95
20240318,150900,2129092250,23150,23150,23150,23100,83
20240318,150800,2127170900,23100,23100,23150,23050,764
20240318,150700,2109521600,23050,23050,23100,23050,82
20240318,150600,2107627500,23050,23050,23050,23050,7
20240318,150500,2107466150,23050,23050,23100,23050,45
20240318,150400,2106427050,23050,23050,23050,23050,3
20240318,150300,2106357900,23050,23100,23100,23050,26
20240318,150200,2105757350,23050,23100,23100,23050,466
20240318,150100,2094994950,23100,23100,23150,23100,103
20240318,150000,2092611700,23050,23100,23100,23050,48
20240318,145900,2091504050,23100,23100,23150,23100,6
20240318,145800,2091365350,23100,23100,23100,23050,189
20240318,145700,2086999500,23100,23050,23100,23050,6
20240318,145600,2086860950,23100,23050,23100,23050,662
20240318,145500,2071568800,23100,23050,23100,23050,74
20240318,145400,2069859650,23050,23050,23050,23050,10
20240318,145300,2069629150,23050,23050,23050,23050,2
20240318,145200,2069583050,23150,23100,23150,23100,106
20240318,145100,2067130000,23050,23050,23100,23050,41
20240318,145000,2066183050,23050,23100,23150,23050,92
20240318,144900,2064057850,23100,23100,23100,23100,67
20240318,144800,2062510150,23050,23050,23150,23050,62
20240318,144700,2061077350,23050,23100,23100,23050,212
20240318,144600,2056180600,23100,23050,23100,23050,17
20240318,144500,2055788000,23050,23050,23050,23050,0
20240318,144400,2055788000,23050,23100,23100,23050,30
20240318,144300,2055095050,23100,23100,23100,23050,448
20240318,144200,2044746550,23100,23100,23100,23050,65
20240318,144100,2043245200,23150,23150,23150,23100,162
20240318,144000,2039494950,23050,23100,23100,23050,127
20240318,143900,2036561650,23100,23050,23100,23050,340
20240318,143800,2028707700,23100,23100,23100,23050,783
20240318,143700,2010620450,23150,23150,23200,23150,883
20240318,143600,1990175350,23150,23150,23150,23150,51
20240318,143500,1988994700,23200,23050,23200,23050,1345
20240318,143400,1957862350,23100,23050,23100,23050,26
20240318,143300,1957262100,23050,23050,23050,23050,10
20240318,143200,1957031600,23100,23050,23150,23050,63
20240318,143100,1955574650,23050,23050,23050,23050,0
20240318,143000,1955574650,23050,23050,23100,23050,62
20240318,142900,1954144600,23100,23100,23100,23100,66
20240318,142800,1952620000,23050,23050,23050,23050,3
20240318,142700,1952550850,23050,23050,23050,23050,1
20240318,142600,1952527800,23050,23050,23100,23050,177
20240318,142500,1948447000,23050,23050,23050,23050,32
20240318,142400,1947709400,23050,23050,23100,23050,692
20240318,142300,1931751250,23050,23050,23100,23050,64
20240318,142200,1930275100,23050,23050,23100,23050,142
20240318,142100,1927001600,23100,23100,23100,23100,28
20240318,142000,1926354800,23100,23050,23100,23050,78
20240318,141900,1924553050,23050,23100,23100,23050,366
20240318,141800,1916100000,23050,23050,23050,23050,6
20240318,141700,1915961700,23100,23100,23100,23050,499
20240318,141600,1904434850,23100,23000,23100,23000,29
20240318,141500,1903767750,23100,23000,23100,23000,85
20240318,141400,1901809050,23000,23000,23000,23000,109
20240318,141300,1899302050,23000,23000,23000,23000,30
20240318,141200,1898612050,23000,23000,23000,23000,4
20240318,141100,1898520050,23000,23000,23000,23000,297
20240318,141000,1891689050,23000,23000,23000,23000,0
20240318,140900,1891689050,23000,23100,23100,23000,66
20240318,140800,1890167350,23050,23000,23050,23000,172
20240318,140700,1886203000,23000,23000,23050,23000,6
20240318,140600,1886064950,23000,23000,23050,23000,49
20240318,140500,1884937000,23050,23050,23050,23050,19
20240318,140400,1884499050,23050,23100,23100,23000,2689
20240318,140300,1822605950,23050,23050,23050,23050,33
20240318,140200,1821845300,23050,23050,23050,23050,1
20240318,140100,1821822250,23050,23050,23050,23050,103
20240318,140000,1819448100,23050,23050,23050,23050,136
20240318,135900,1816313300,23000,23000,23000,23000,0
20240318,135800,1816313300,23000,23000,23000,23000,0
20240318,135700,1816313300,23000,23050,23050,23000,453
20240318,135600,1805873100,23050,23050,23050,23050,1
20240318,135500,1805850050,23050,23050,23050,23050,2
20240318,135400,1805803950,23050,23050,23050,23050,31
20240318,135300,1805089400,23050,23050,23050,23050,9
20240318,135200,1804881950,23050,23050,23050,23050,4
20240318,135100,1804789750,23050,23050,23050,23050,29
20240318,135000,1804121300,23050,23050,23050,23050,9
20240318,134900,1803913850,23050,23050,23050,23050,4
20240318,134800,1803821650,23050,23050,23050,23050,28
20240318,134700,1803176250,23050,23050,23050,23050,0
20240318,134600,1803176250,23050,23050,23050,23050,10
20240318,134500,1802945750,23050,23050,23100,23050,30
20240318,134400,1802254200,23150,23050,23150,23050,38
20240318,134300,1801374600,23050,23050,23050,23050,4
20240318,134200,1801282400,23050,23050,23050,23050,554
20240318,134100,1788512700,23150,23100,23150,23100,620
20240318,134000,1774186950,23100,23050,23100,23050,339
20240318,133900,1766370750,23050,23050,23050,23050,37
20240318,133800,1765517900,23050,23050,23050,23050,4
20240318,133700,1765425700,23050,23050,23050,23050,5
20240318,133600,1765310450,23050,23050,23050,23050,31
20240318,133500,1764595900,23050,23050,23050,23050,10
20240318,133400,1764365400,23100,23100,23100,23100,0
20240318,133300,1764365400,23100,23050,23150,23050,291
20240318,133200,1757642200,23050,23050,23050,23050,36
20240318,133100,1756812400,23050,23050,23050,23050,0
20240318,133000,1756812400,23050,23050,23050,23050,2
20240318,132900,1756766300,23050,23050,23050,23050,55
20240318,132800,1755498550,23050,23050,23050,23050,9
20240318,132700,1755291100,23050,23050,23050,23050,1
20240318,132600,1755268050,23050,23050,23050,23050,28
20240318,132500,1754622650,23100,23100,23100,23100,30
20240318,132400,1753929650,23100,23050,23100,23050,124
20240318,132300,1751065500,23050,23050,23050,23050,28
20240318,132200,1750420100,23100,23100,23100,23050,21
20240318,132100,1749935050,23050,23050,23050,23050,9
20240318,132000,1749727600,23050,23050,23050,23050,28
20240318,131900,1749082200,23100,23100,23100,23100,0
20240318,131800,1749082200,23100,23100,23100,23100,37
20240318,131700,1748227500,23100,23050,23100,23050,45
20240318,131600,1747189700,23100,23100,23100,23100,5
20240318,131500,1747074200,23100,23150,23150,23100,341
20240318,131400,1739197000,23100,23100,23100,23100,36
20240318,131300,1738365400,23100,23100,23100,23100,0
20240318,131200,1738365400,23100,23100,23100,23100,1
20240318,131100,1738342300,23100,23100,23100,23100,31
20240318,131000,1737626200,23100,23150,23150,23100,34
20240318,130900,1736839800,23100,23100,23100,23100,3
20240318,130800,1736770500,23100,23100,23100,23100,31
20240318,130700,1736054400,23100,23100,23100,23100,5
20240318,130600,1735938900,23100,23100,23100,23100,24
20240318,130500,1735384500,23100,23050,23100,23050,46
20240318,130400,1734323300,23100,23100,23100,23100,213
20240318,130300,1729403000,23100,23100,23100,23100,5
20240318,130200,1729287500,23100,23100,23100,23100,59
20240318,130100,1727924600,23100,23100,23100,23100,4
20240318,130000,1727832200,23100,23100,23100,23100,200
20240318,125900,1723212200,23100,23150,23150,23100,35
20240318,125800,1722403600,23150,23050,23150,23050,594
20240318,125700,1708678550,23100,23100,23100,23100,94
20240318,125600,1706507150,23100,23050,23100,23050,42
20240318,125500,1705537200,23050,23050,23050,23050,29
20240318,125400,1704868750,23050,23050,23050,23050,0
20240318,125300,1704868750,23050,23050,23050,23050,4
20240318,125200,1704776550,23050,23050,23050,23050,33
20240318,125100,1704015900,23050,23050,23050,23050,0
20240318,125000,1704015900,23050,23050,23050,23050,1
20240318,124900,1703992850,23100,23100,23100,23100,448
20240318,124800,1693644050,23100,23100,23150,23100,18
20240318,124700,1693227750,23100,23100,23100,23100,50
20240318,124600,1692072750,23100,23100,23100,23100,36
20240318,124500,1691241150,23100,23050,23150,23050,76
20240318,124400,1689484600,23050,23050,23050,23050,0
20240318,124300,1689484600,23050,23100,23150,23050,601
20240318,124200,1675602800,23150,23150,23150,23150,30
20240318,124100,1674908300,23150,23150,23150,23150,0
20240318,124000,1674908300,23150,23100,23150,23100,65
20240318,123900,1673404950,23100,23100,23100,23100,3
20240318,123800,1673335650,23100,23100,23100,23100,6
20240318,123700,1673197050,23100,23100,23100,23100,28
20240318,123600,1672550250,23100,23100,23100,23100,4
20240318,123500,1672457850,23100,23100,23100,23100,3
20240318,123400,1672388550,23050,23050,23100,23050,42
20240318,123300,1671418850,23050,23050,23050,23050,0
20240318,123200,1671418850,23050,23050,23050,23050,3
20240318,123100,1671349700,23050,23050,23050,23050,28
20240318,123000,1670704300,23100,23100,23100,23100,18
20240318,122900,1670288500,23050,23050,23050,23050,8
20240318,122800,1670104100,23050,23100,23150,23050,943
20240318,122700,1648333700,23100,23050,23100,23050,8
20240318,122600,1648149200,23050,23000,23050,23000,3
20240318,122500,1648080150,23050,23050,23050,23000,122
20240318,122400,1645268100,23050,23050,23050,23000,33
20240318,122300,1644507600,23050,23050,23050,23050,5
20240318,122200,1644392350,23050,23050,23050,23000,29
20240318,122100,1643723950,23050,23050,23050,23050,3
20240318,122000,1643654800,23050,23050,23050,23050,1
20240318,121900,1643631750,23050,23050,23050,23050,6
20240318,121800,1643493450,23000,23050,23050,23000,28
20240318,121700,1642848450,23100,23100,23100,23100,37
20240318,121600,1641993750,23100,23100,23100,23100,0
20240318,121500,1641993750,23100,23000,23100,23000,47
20240318,121400,1640910850,23000,23000,23000,23000,4
20240318,121300,1640818850,23050,23050,23050,23050,0
20240318,121200,1640818850,23050,23050,23050,23050,33
20240318,121100,1640058200,23100,23100,23100,23100,0
20240318,121000,1640058200,23100,23100,23100,23100,20
20240318,120900,1639596200,23050,23100,23100,23050,56
20240318,120800,1638304050,23100,23100,23100,23100,0
20240318,120700,1638304050,23100,23100,23100,23100,3
20240318,120600,1638234750,23100,23100,23100,23100,29
20240318,120500,1637564850,23100,23100,23100,23050,29
20240318,120400,1636895000,23050,23050,23050,23050,4
20240318,120300,1636802800,23050,23050,23050,23000,30
20240318,120200,1636111900,23050,23100,23100,23050,36
20240318,120100,1635280350,23100,23100,23100,23100,94
20240318,120000,1633108950,23100,23050,23100,23050,66
20240318,115900,1631585800,23050,23050,23050,23050,0
20240318,115800,1631585800,23050,23050,23050,23050,5
20240318,115700,1631470550,23050,23050,23050,23050,28
20240318,115600,1630825150,23100,23100,23100,23100,108
20240318,115500,1628330350,23100,23100,23100,23100,2
20240318,115400,1628284150,23100,23150,23150,23100,57
20240318,115300,1626966250,23100,23100,23100,23100,3
20240318,115200,1626896950,23100,23100,23100,23100,0
20240318,115100,1626896950,23100,23100,23100,23100,33
20240318,115000,1626134650,23100,23100,23100,23100,4
20240318,114900,1626042250,23100,23100,23100,23100,0
20240318,114800,1626042250,23100,23100,23100,23100,69
20240318,114700,1624448350,23150,23150,23150,23150,0
20240318,114600,1624448350,23150,23150,23150,23150,64
20240318,114500,1622966750,23100,23050,23100,23050,54
20240318,114400,1621720800,23100,23100,23100,23100,3
20240318,114300,1621651500,23100,23050,23100,23050,435
20240318,114200,1611603300,23100,23100,23100,23100,0
20240318,114100,1611603300,23100,23050,23100,23050,56
20240318,114000,1610311250,23050,23000,23050,23000,9
20240318,113900,1610104050,23000,23000,23000,23000,3
20240318,113800,1610035050,23000,23050,23050,23000,29
20240318,113700,1609368000,23050,23050,23050,23050,135
20240318,113600,1606256250,23100,23000,23100,23000,19
20240318,113500,1605817750,23000,23100,23100,23000,51
20240318,113400,1604642450,23050,23050,23050,23050,18
20240318,113300,1604227550,23000,23000,23000,23000,5
20240318,113200,1604112550,23000,23000,23000,23000,28
20240318,113100,1603468550,23050,23000,23050,23000,159
20240318,113000,1599810350,23000,23000,23000,23000,0
20240318,112900,1599810350,23000,23050,23050,23000,84
20240318,112800,1597875550,23000,23000,23000,23000,0
20240318,112700,1597875550,23000,23000,23000,23000,0
20240318,112600,1597875550,23000,23050,23050,23000,55
20240318,112500,1596609650,23050,23050,23050,23050,3
20240318,112400,1596540500,23050,23000,23050,23000,121
20240318,112300,1593751550,23000,23000,23000,23000,40
20240318,112200,1592831550,23000,23000,23000,23000,8
20240318,112100,1592647550,23000,23000,23050,23000,29
20240318,112000,1591979250,23000,23000,23050,23000,65
20240318,111900,1590482400,23000,23000,23050,23000,31
20240318,111800,1589768050,23000,23000,23000,23000,8
20240318,111700,1589584050,23000,23050,23100,23000,54
20240318,111600,1588339500,23050,23050,23050,23050,1
20240318,111500,1588316450,23100,23000,23100,23000,29
20240318,111400,1587646900,22950,23000,23000,22950,27
20240318,111300,1587027200,23050,23050,23050,23050,16
20240318,111200,1586658400,22950,23050,23050,22950,59
20240318,111100,1585298550,23050,23000,23050,22950,60
20240318,111000,1583919200,23000,22950,23000,22950,96
20240318,110900,1581714400,22950,22950,22950,22950,20
20240318,110800,1581255400,23000,22950,23000,22950,28
20240318,110700,1580612750,23000,22950,23000,22950,26
20240318,110600,1580014850,22950,23000,23000,22950,39
20240318,110500,1579117900,23000,23000,23000,23000,0
20240318,110400,1579117900,23000,23000,23000,23000,107
20240318,110300,1576656900,23000,23000,23000,23000,0
20240318,110200,1576656900,23000,23000,23000,23000,89
20240318,110100,1574609900,23000,23000,23000,23000,92
20240318,110000,1572493900,23000,23050,23050,23000,265
20240318,105900,1566391550,23050,23000,23050,23000,28
20240318,105800,1565746200,23000,23000,23000,23000,29
20240318,105700,1565079200,23000,23000,23000,23000,13
20240318,105600,1564780200,23000,23000,23050,23000,22
20240318,105500,1564273750,23000,23000,23000,23000,28
20240318,105400,1563629750,23050,23050,23050,23050,27
20240318,105300,1563007400,23050,23050,23050,23050,50
20240318,105200,1561854900,23050,23000,23050,23000,54
20240318,105100,1560611600,23050,23050,23050,23050,2
20240318,105000,1560565500,23050,23000,23050,23000,28
20240318,104900,1559920250,23000,23000,23050,23000,3535
20240318,104800,1478440250,23050,23100,23150,23050,398
20240318,104700,1469238850,23050,23100,23100,22950,2041
20240318,104600,1422209350,23150,23100,23150,23100,70
20240318,104500,1420590500,23100,23100,23100,23100,0
20240318,104400,1420590500,23100,23100,23100,23100,4
20240318,104300,1420498100,23150,23150,23150,23100,35
20240318,104200,1419689200,23150,23150,23150,23150,5
20240318,104100,1419573450,23150,23100,23150,23100,5
20240318,104000,1419457850,23100,23100,23100,23100,28
20240318,103900,1418811050,23150,23100,23150,23100,6
20240318,103800,1418672400,23100,23100,23100,23100,0
20240318,103700,1418672400,23100,23150,23150,23100,423
20240318,103600,1408880000,23150,23150,23150,23150,101
20240318,103500,1406541850,23200,23150,23200,23150,669
20240318,103400,1391048900,23150,23050,23150,23050,78
20240318,103300,1389246000,23100,23100,23100,23100,246
20240318,103200,1383563400,23100,23100,23100,23100,19
20240318,103100,1383124500,23050,23050,23050,23050,32
20240318,103000,1382386900,23050,23050,23050,23050,2
20240318,102900,1382340800,23050,23050,23050,23050,3
20240318,102800,1382271650,23050,23050,23050,23050,10
20240318,102700,1382041150,23050,23100,23100,23050,30
20240318,102600,1381349550,23100,23100,23100,23100,0
20240318,102500,1381349550,23100,23050,23100,23050,54
20240318,102400,1380104600,23000,23000,23000,23000,98
20240318,102300,1377850600,23000,23000,23000,23000,0
20240318,102200,1377850600,23000,23050,23050,23000,639
20240318,102100,1363152300,23050,23050,23050,23050,338
20240318,102000,1355361400,23050,23050,23050,23050,256
20240318,101900,1349460600,23050,23100,23100,23050,28
20240318,101800,1348814700,23050,23050,23050,23050,30
20240318,101700,1348123200,23050,23050,23050,23050,5
20240318,101600,1348007950,23050,23050,23050,23050,173
20240318,101500,1344020300,23050,23050,23100,23050,329
20240318,101400,1336436800,23100,23000,23100,23000,240
20240318,101300,1330905000,23000,23000,23000,23000,5
20240318,101200,1330790000,23000,23000,23000,23000,47
20240318,101100,1329709000,23000,23000,23000,23000,51
20240318,101000,1328536000,23000,23050,23050,23000,30
20240318,100900,1327845050,23000,23050,23050,23000,295
20240318,100800,1321060000,23000,23000,23000,23000,20
20240318,100700,1320600000,23050,23050,23050,23050,0
20240318,100600,1320600000,23050,23000,23050,23000,33
20240318,100500,1319840950,23000,23000,23000,23000,0
20240318,100400,1319840950,23000,23000,23000,23000,453
20240318,100300,1309421950,23000,22950,23000,22950,37
20240318,100200,1308572450,22950,22950,22950,22950,439
20240318,100100,1298497400,22950,22950,22950,22950,65
20240318,100000,1297005650,23000,23000,23000,22950,93
20240318,095900,1294868000,23000,23000,23000,23000,205
20240318,095800,1290153000,23000,23000,23000,23000,0
20240318,095700,1290153000,23000,23000,23000,23000,31
20240318,095600,1289440000,23050,23050,23050,23050,2
20240318,095500,1289393900,23000,22950,23000,22900,1005
20240318,095400,1266335200,23000,22950,23000,22950,51
20240318,095300,1265163550,23000,23000,23050,23000,430
20240318,095200,1255273450,23000,22950,23000,22950,741
20240318,095100,1238241650,22950,22950,22950,22950,66
20240318,095000,1236726950,22950,22950,22950,22950,181
20240318,094900,1232573000,23000,23000,23000,23000,0
20240318,094800,1232573000,23000,23000,23000,23000,3
20240318,094700,1232504000,23000,23050,23050,22950,268
20240318,094600,1226340500,23050,23050,23050,23050,3
20240318,094500,1226271350,23000,23000,23000,23000,0
20240318,094400,1226271350,23000,23000,23000,23000,33
20240318,094300,1225512350,23050,23000,23050,23000,50
20240318,094200,1224361400,23000,22950,23000,22950,21
20240318,094100,1223878450,22950,23000,23000,22950,167
20240318,094000,1220044850,23050,23050,23050,23050,0
20240318,093900,1220044850,23050,23050,23050,23050,20
20240318,093800,1219583850,23050,23000,23050,22950,71
20240318,093700,1217952050,23000,23050,23100,22850,1703
20240318,093600,1178980350,23100,23100,23100,23100,2
20240318,093500,1178934150,23100,23000,23100,22900,160
20240318,093400,1175254900,23000,23000,23000,23000,20
20240318,093300,1174794900,23000,22950,23000,22950,6
20240318,093200,1174656950,22900,23050,23050,22900,1595
20240318,093100,1138098800,23050,23050,23050,23050,104
20240318,093000,1135701600,23050,23050,23050,23000,12
20240318,092900,1135425450,23000,23050,23050,23000,30
20240318,092800,1134734400,23000,23100,23100,22950,872
20240318,092700,1114666600,23100,23100,23100,23100,0
20240318,092600,1114666600,23100,23100,23100,23100,33
20240318,092500,1113904300,23100,23100,23100,23100,208
20240318,092400,1109099500,23100,23100,23100,23100,100
20240318,092300,1106789500,23100,23100,23100,22900,6011
20240318,092200,968723250,23100,23100,23100,23050,152
20240318,092100,965218200,23100,23150,23150,23100,16
20240318,092000,964848100,23050,23100,23100,23050,72
20240318,091900,963186700,23050,23050,23050,23050,68
20240318,091800,961619300,23050,23050,23050,23050,31
20240318,091700,960904750,23000,23050,23050,23000,749
20240318,091600,943677250,23000,23100,23100,23000,347
20240318,091500,935696000,23000,23150,23150,22950,1616
20240318,091400,898478150,23150,23200,23200,23150,184
20240318,091300,894210100,23250,23250,23250,23250,11
20240318,091200,893954350,23250,23300,23300,23250,48
20240318,091100,892837400,23300,23300,23300,23300,0
20240318,091000,892837400,23300,23150,23300,23150,278
20240318,090900,886386600,23150,23250,23250,23100,1655
20240318,090800,848010850,23300,23350,23350,23300,565
20240318,090700,834829500,23350,23400,23400,23350,29
20240318,090600,834152300,23400,23500,23500,23350,591
20240318,090500,820329300,23500,23250,23500,23250,5001
20240318,090400,703144300,23250,23150,23250,23050,2314
20240318,090300,649521350,23150,23100,23150,23100,666
20240318,090200,634115100,23050,23000,23050,23000,2117
20240318,090100,585398250,23050,22750,23050,22700,4749
20240318,090000,476646600,22750,22700,22950,22700,20994