KissMeData/033270/min/candle-20240307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240307,191500,871655900,23250,23250,23250,23250,310
20240307,191400,871655900,23250,23250,23250,23250,0
20240307,191300,871655900,23250,23250,23250,23250,0
20240307,191200,871655900,23250,23250,23250,23250,0
20240307,191100,871655900,23250,23250,23250,23250,0
20240307,191000,871655900,23250,23250,23250,23250,0
20240307,190900,871655900,23250,23250,23250,23250,0
20240307,190800,871655900,23250,23250,23250,23250,0
20240307,190700,871655900,23250,23250,23250,23250,0
20240307,190600,871655900,23250,23250,23250,23250,0
20240307,190500,871655900,23250,23250,23250,23250,0
20240307,190400,871655900,23250,23250,23250,23250,0
20240307,190300,871655900,23250,23250,23250,23250,0
20240307,190200,871655900,23250,23250,23250,23250,0
20240307,190100,871655900,23250,23250,23250,23250,0
20240307,190000,871655900,23250,23250,23250,23250,0
20240307,185900,871655900,23250,23250,23250,23250,0
20240307,185800,871655900,23250,23250,23250,23250,0
20240307,185700,871655900,23250,23250,23250,23250,0
20240307,185600,871655900,23250,23250,23250,23250,0
20240307,185500,871655900,23250,23250,23250,23250,0
20240307,185400,871655900,23250,23250,23250,23250,0
20240307,185300,871655900,23250,23250,23250,23250,0
20240307,185200,871655900,23250,23250,23250,23250,0
20240307,185100,871655900,23250,23250,23250,23250,0
20240307,185000,871655900,23250,23250,23250,23250,0
20240307,184900,871655900,23250,23250,23250,23250,0
20240307,184800,871655900,23250,23250,23250,23250,0
20240307,184700,871655900,23250,23250,23250,23250,0
20240307,184600,871655900,23250,23250,23250,23250,0
20240307,184500,871655900,23250,23250,23250,23250,310
20240307,184400,871655900,23250,23250,23250,23250,0
20240307,184300,871655900,23250,23250,23250,23250,0
20240307,184200,871655900,23250,23250,23250,23250,0
20240307,184100,871655900,23250,23250,23250,23250,0
20240307,184000,871655900,23250,23250,23250,23250,0
20240307,183900,871655900,23250,23250,23250,23250,0
20240307,183800,871655900,23250,23250,23250,23250,0
20240307,183700,871655900,23250,23250,23250,23250,0
20240307,183600,871655900,23250,23250,23250,23250,0
20240307,183500,871655900,23250,23250,23250,23250,0
20240307,183400,871655900,23250,23250,23250,23250,0
20240307,183300,871655900,23250,23250,23250,23250,0
20240307,183200,871655900,23250,23250,23250,23250,0
20240307,183100,871655900,23250,23250,23250,23250,0
20240307,183000,871655900,23250,23250,23250,23250,0
20240307,182900,871655900,23250,23250,23250,23250,0
20240307,182800,871655900,23250,23250,23250,23250,0
20240307,182700,871655900,23250,23250,23250,23250,0
20240307,182600,871655900,23250,23250,23250,23250,0
20240307,182500,871655900,23250,23250,23250,23250,0
20240307,182400,871655900,23250,23250,23250,23250,0
20240307,182300,871655900,23250,23250,23250,23250,0
20240307,182200,871655900,23250,23250,23250,23250,0
20240307,182100,871655900,23250,23250,23250,23250,0
20240307,182000,871655900,23250,23250,23250,23250,0
20240307,181900,871655900,23250,23250,23250,23250,0
20240307,181800,871655900,23250,23250,23250,23250,0
20240307,181700,871655900,23250,23250,23250,23250,0
20240307,181600,871655900,23250,23250,23250,23250,0
20240307,181500,871655900,23250,23250,23250,23250,310
20240307,181400,871655900,23250,23250,23250,23250,0
20240307,181300,871655900,23250,23250,23250,23250,0
20240307,181200,871655900,23250,23250,23250,23250,0
20240307,181100,871655900,23250,23250,23250,23250,0
20240307,181000,871655900,23250,23250,23250,23250,0
20240307,180900,871655900,23250,23250,23250,23250,0
20240307,180800,871655900,23250,23250,23250,23250,0
20240307,180700,871655900,23250,23250,23250,23250,0
20240307,180600,871655900,23250,23250,23250,23250,0
20240307,180500,871655900,23250,23250,23250,23250,0
20240307,180400,871655900,23250,23250,23250,23250,0
20240307,180300,871655900,23250,23250,23250,23250,0
20240307,180200,871655900,23250,23250,23250,23250,0
20240307,180100,871655900,23250,23250,23250,23250,0
20240307,180000,871655900,23250,23250,23250,23250,0
20240307,175900,871655900,23250,23250,23250,23250,0
20240307,175800,871655900,23250,23250,23250,23250,0
20240307,175700,871655900,23250,23250,23250,23250,0
20240307,175600,871655900,23250,23250,23250,23250,0
20240307,175500,871655900,23250,23250,23250,23250,0
20240307,175400,871655900,23250,23250,23250,23250,0
20240307,175300,871655900,23250,23250,23250,23250,0
20240307,175200,871655900,23250,23250,23250,23250,0
20240307,175100,871655900,23250,23250,23250,23250,0
20240307,175000,871655900,23250,23250,23250,23250,0
20240307,174900,871655900,23250,23250,23250,23250,0
20240307,174800,871655900,23250,23250,23250,23250,0
20240307,174700,871655900,23250,23250,23250,23250,0
20240307,174600,871655900,23250,23250,23250,23250,0
20240307,174500,871655900,23250,23250,23250,23250,310
20240307,174400,871655900,23250,23250,23250,23250,0
20240307,174300,871655900,23250,23250,23250,23250,0
20240307,174200,871655900,23250,23250,23250,23250,0
20240307,174100,871655900,23250,23250,23250,23250,0
20240307,174000,871655900,23250,23250,23250,23250,0
20240307,173900,871655900,23250,23250,23250,23250,0
20240307,173800,871655900,23250,23250,23250,23250,0
20240307,173700,871655900,23250,23250,23250,23250,0
20240307,173600,871655900,23250,23250,23250,23250,0
20240307,173500,871655900,23250,23250,23250,23250,0
20240307,173400,871655900,23250,23250,23250,23250,0
20240307,173300,871655900,23250,23250,23250,23250,0
20240307,173200,871655900,23250,23250,23250,23250,0
20240307,173100,871655900,23250,23250,23250,23250,0
20240307,173000,871655900,23250,23250,23250,23250,0
20240307,172900,871655900,23250,23250,23250,23250,0
20240307,172800,871655900,23250,23250,23250,23250,0
20240307,172700,871655900,23250,23250,23250,23250,0
20240307,172600,871655900,23250,23250,23250,23250,0
20240307,172500,871655900,23250,23250,23250,23250,0
20240307,172400,871655900,23250,23250,23250,23250,0
20240307,172300,871655900,23250,23250,23250,23250,0
20240307,172200,871655900,23250,23250,23250,23250,0
20240307,172100,871655900,23250,23250,23250,23250,0
20240307,172000,871655900,23250,23250,23250,23250,0
20240307,171900,871655900,23250,23250,23250,23250,0
20240307,171800,871655900,23250,23250,23250,23250,0
20240307,171700,871655900,23250,23250,23250,23250,0
20240307,171600,871655900,23250,23250,23250,23250,0
20240307,171500,871655900,23250,23250,23250,23250,310
20240307,171400,871655900,23250,23250,23250,23250,0
20240307,171300,871655900,23250,23250,23250,23250,0
20240307,171200,871655900,23250,23250,23250,23250,0
20240307,171100,871655900,23250,23250,23250,23250,0
20240307,171000,871655900,23250,23250,23250,23250,0
20240307,170900,871655900,23250,23250,23250,23250,0
20240307,170800,871655900,23250,23250,23250,23250,0
20240307,170700,871655900,23250,23250,23250,23250,0
20240307,170600,871655900,23250,23250,23250,23250,0
20240307,170500,871655900,23250,23250,23250,23250,0
20240307,170400,871655900,23250,23250,23250,23250,0
20240307,170300,871655900,23250,23250,23250,23250,0
20240307,170200,871655900,23250,23250,23250,23250,0
20240307,170100,871655900,23250,23250,23250,23250,0
20240307,170000,871655900,23250,23250,23250,23250,0
20240307,165900,871655900,23250,23250,23250,23250,0
20240307,165800,871655900,23250,23250,23250,23250,0
20240307,165700,871655900,23250,23250,23250,23250,0
20240307,165600,871655900,23250,23250,23250,23250,0
20240307,165500,871655900,23250,23250,23250,23250,0
20240307,165400,871655900,23250,23250,23250,23250,0
20240307,165300,871655900,23250,23250,23250,23250,0
20240307,165200,871655900,23250,23250,23250,23250,0
20240307,165100,871655900,23250,23250,23250,23250,0
20240307,165000,871655900,23250,23250,23250,23250,0
20240307,164900,871655900,23250,23250,23250,23250,0
20240307,164800,871655900,23250,23250,23250,23250,0
20240307,164700,871655900,23250,23250,23250,23250,0
20240307,164600,871655900,23250,23250,23250,23250,0
20240307,164500,871655900,23250,23250,23250,23250,310
20240307,164400,871655900,23250,23250,23250,23250,0
20240307,164300,871655900,23250,23250,23250,23250,0
20240307,164200,871655900,23250,23250,23250,23250,0
20240307,164100,871655900,23250,23250,23250,23250,0
20240307,164000,871655900,23250,23250,23250,23250,0
20240307,163900,871655900,23250,23250,23250,23250,0
20240307,163800,871655900,23250,23250,23250,23250,0
20240307,163700,871655900,23250,23250,23250,23250,0
20240307,163600,871655900,23250,23250,23250,23250,0
20240307,163500,871655900,23250,23250,23250,23250,0
20240307,163400,871655900,23250,23250,23250,23250,0
20240307,163300,871655900,23250,23250,23250,23250,0
20240307,163200,871655900,23250,23250,23250,23250,0
20240307,163100,871655900,23250,23250,23250,23250,0
20240307,163000,871655900,23250,23250,23250,23250,0
20240307,162900,871655900,23250,23250,23250,23250,0
20240307,162800,871655900,23250,23250,23250,23250,0
20240307,162700,871655900,23250,23250,23250,23250,0
20240307,162600,871655900,23250,23250,23250,23250,0
20240307,162500,871655900,23250,23250,23250,23250,0
20240307,162400,871655900,23250,23250,23250,23250,0
20240307,162300,871655900,23250,23250,23250,23250,0
20240307,162200,871655900,23250,23250,23250,23250,0
20240307,162100,871655900,23250,23250,23250,23250,0
20240307,162000,871655900,23250,23250,23250,23250,0
20240307,161900,871655900,23250,23250,23250,23250,0
20240307,161800,871655900,23250,23250,23250,23250,0
20240307,161700,871655900,23250,23250,23250,23250,0
20240307,161600,871655900,23250,23250,23250,23250,0
20240307,161500,871655900,23250,23250,23250,23250,310
20240307,161400,871655900,23250,23250,23250,23250,0
20240307,161300,871655900,23250,23250,23250,23250,0
20240307,161200,871655900,23250,23250,23250,23250,0
20240307,161100,871655900,23250,23250,23250,23250,0
20240307,161000,871655900,23250,23250,23250,23250,0
20240307,160900,871655900,23250,23250,23250,23250,0
20240307,160800,871655900,23250,23250,23250,23250,0
20240307,160700,871655900,23250,23250,23250,23250,0
20240307,160600,871655900,23250,23250,23250,23250,0
20240307,160500,871655900,23250,23250,23250,23250,0
20240307,160400,871655900,23250,23250,23250,23250,0
20240307,160300,871655900,23250,23250,23250,23250,0
20240307,160200,871655900,23250,23250,23250,23250,0
20240307,160100,871655900,23250,23250,23250,23250,0
20240307,160000,871655900,23250,23250,23250,23250,0
20240307,155900,871655900,23250,23250,23250,23250,0
20240307,155800,871655900,23250,23250,23250,23250,0
20240307,155700,871655900,23250,23250,23250,23250,0
20240307,155600,871655900,23250,23250,23250,23250,0
20240307,155500,871655900,23250,23250,23250,23250,0
20240307,155400,871655900,23250,23250,23250,23250,0
20240307,155300,871655900,23250,23250,23250,23250,0
20240307,155200,871655900,23250,23250,23250,23250,0
20240307,155100,871655900,23250,23250,23250,23250,0
20240307,155000,871655900,23250,23250,23250,23250,0
20240307,154900,871655900,23250,23250,23250,23250,0
20240307,154800,871655900,23250,23250,23250,23250,0
20240307,154700,871655900,23250,23250,23250,23250,0
20240307,154600,871655900,23250,23250,23250,23250,0
20240307,154500,871655900,23250,23250,23250,23250,310
20240307,154400,871655900,23250,23250,23250,23250,0
20240307,154300,871655900,23250,23250,23250,23250,0
20240307,154200,871655900,23250,23250,23250,23250,0
20240307,154100,871655900,23250,23250,23250,23250,0
20240307,154000,871655900,23250,23250,23250,23250,0
20240307,153900,871655900,23250,23250,23250,23250,0
20240307,153800,871655900,23250,23250,23250,23250,0
20240307,153700,871655900,23250,23250,23250,23250,0
20240307,153600,871655900,23250,23250,23250,23250,0
20240307,153500,871655900,23250,23250,23250,23250,0
20240307,153400,871655900,23250,23250,23250,23250,0
20240307,153300,871655900,23250,23250,23250,23250,0
20240307,153200,871655900,23250,23250,23250,23250,0
20240307,153100,871655900,23250,23250,23250,23250,0
20240307,153000,871655900,23250,23250,23250,23250,310
20240307,152900,864448400,23200,23200,23200,23200,0
20240307,152800,864448400,23200,23200,23200,23200,0
20240307,152700,864448400,23200,23200,23200,23200,0
20240307,152600,864448400,23200,23200,23200,23200,0
20240307,152500,864448400,23200,23200,23200,23200,0
20240307,152400,864448400,23200,23200,23200,23200,0
20240307,152300,864448400,23200,23200,23200,23200,0
20240307,152200,864448400,23200,23200,23200,23200,0
20240307,152100,864448400,23200,23200,23200,23200,0
20240307,152000,864448400,23200,23200,23200,23200,0
20240307,151900,864448400,23200,23200,23250,23200,61
20240307,151800,863032950,23250,23200,23250,23200,8
20240307,151700,862847200,23250,23250,23250,23250,1
20240307,151600,862823950,23250,23250,23250,23250,46
20240307,151500,861754450,23250,23250,23250,23200,13
20240307,151400,861452450,23250,23250,23250,23250,54
20240307,151300,860196950,23200,23250,23250,23200,310
20240307,151200,853004900,23250,23250,23250,23250,4
20240307,151100,852911900,23200,23200,23200,23200,5
20240307,151000,852795900,23250,23250,23250,23250,14
20240307,150900,852470400,23250,23250,23250,23250,15
20240307,150800,852121650,23200,23200,23200,23200,5
20240307,150700,852005650,23150,23200,23200,23150,41
20240307,150600,851055000,23200,23250,23250,23200,5
20240307,150500,850938850,23200,23250,23250,23200,6
20240307,150400,850799600,23250,23250,23250,23250,0
20240307,150300,850799600,23250,23250,23250,23250,1
20240307,150200,850776350,23250,23250,23250,23200,10
20240307,150100,850544100,23250,23300,23300,23250,5
20240307,150000,850427800,23250,23250,23250,23250,17
20240307,145900,850032550,23300,23300,23300,23300,2
20240307,145800,849985950,23250,23250,23250,23250,10
20240307,145700,849753450,23300,23300,23300,23300,0
20240307,145600,849753450,23300,23300,23300,23300,1
20240307,145500,849730150,23300,23200,23300,23200,20
20240307,145400,849264850,23200,23300,23300,23200,59
20240307,145300,847893550,23250,23250,23250,23250,3
20240307,145200,847823800,23300,23250,23300,23250,6
20240307,145100,847684250,23300,23250,23300,23250,2
20240307,145000,847637700,23250,23250,23250,23250,3
20240307,144900,847567950,23200,23200,23200,23200,5
20240307,144800,847451950,23250,23300,23300,23200,6
20240307,144700,847312600,23300,23200,23300,23200,84
20240307,144600,845363600,23200,23200,23200,23200,3
20240307,144500,845294000,23250,23300,23300,23250,7
20240307,144400,845131000,23200,23200,23200,23200,0
20240307,144300,845131000,23200,23200,23200,23200,0
20240307,144200,845131000,23200,23250,23250,23200,6
20240307,144100,844991550,23300,23250,23300,23250,5
20240307,144000,844875200,23200,23200,23200,23200,0
20240307,143900,844875200,23200,23200,23200,23200,7
20240307,143800,844712800,23200,23300,23300,23200,229
20240307,143700,839399700,23250,23250,23250,23250,42
20240307,143600,838423200,23250,23250,23250,23250,0
20240307,143500,838423200,23250,23250,23250,23250,12
20240307,143400,838144200,23250,23300,23300,23250,15
20240307,143300,837795300,23250,23250,23250,23250,0
20240307,143200,837795300,23250,23250,23250,23250,5
20240307,143100,837679050,23300,23300,23300,23300,5
20240307,143000,837562550,23250,23250,23250,23250,0
20240307,142900,837562550,23250,23250,23250,23250,140
20240307,142800,834307550,23300,23300,23300,23300,0
20240307,142700,834307550,23300,23300,23300,23300,2
20240307,142600,834260950,23250,23250,23250,23250,5
20240307,142500,834144700,23300,23300,23300,23300,0
20240307,142400,834144700,23300,23250,23300,23200,514
20240307,142300,822211350,23250,23250,23250,23250,0
20240307,142200,822211350,23250,23200,23250,23200,6
20240307,142100,822072100,23250,23250,23250,23250,0
20240307,142000,822072100,23250,23250,23250,23250,43
20240307,141900,821072350,23200,23200,23200,23200,5
20240307,141800,820956350,23250,23250,23250,23250,3
20240307,141700,820886600,23250,23250,23250,23250,2
20240307,141600,820840100,23200,23200,23200,23200,5
20240307,141500,820724100,23250,23250,23250,23250,166
20240307,141400,816864600,23250,23250,23250,23250,0
20240307,141300,816864600,23250,23250,23250,23250,3
20240307,141200,816794850,23200,23200,23200,23200,5
20240307,141100,816678850,23250,23250,23250,23250,0
20240307,141000,816678850,23250,23250,23250,23250,3
20240307,140900,816609100,23200,23200,23200,23200,5
20240307,140800,816493100,23200,23250,23250,23200,5
20240307,140700,816377050,23250,23250,23250,23250,6
20240307,140600,816237550,23250,23200,23250,23200,7
20240307,140500,816075050,23250,23250,23250,23250,1
20240307,140400,816051800,23250,23250,23250,23250,11
20240307,140300,815796050,23250,23200,23250,23200,8
20240307,140200,815610300,23250,23250,23250,23250,1
20240307,140100,815587050,23250,23250,23250,23250,0
20240307,140000,815587050,23250,23250,23250,23250,35
20240307,135900,814773300,23250,23200,23250,23200,7
20240307,135800,814610800,23250,23250,23250,23250,150
20240307,135700,811123300,23250,23250,23250,23250,0
20240307,135600,811123300,23250,23250,23250,23250,11
20240307,135500,810867550,23200,23200,23200,23200,6
20240307,135400,810728350,23200,23200,23200,23200,0
20240307,135300,810728350,23200,23200,23200,23200,104
20240307,135200,808315550,23250,23250,23250,23250,4
20240307,135100,808222550,23200,23200,23200,23200,150
20240307,135000,804742550,23200,23200,23200,23200,2
20240307,134900,804696150,23200,23250,23250,23200,32
20240307,134800,803952400,23200,23200,23200,23200,0
20240307,134700,803952400,23200,23200,23200,23200,0
20240307,134600,803952400,23200,23200,23200,23200,266
20240307,134500,797781200,23200,23150,23200,23150,203
20240307,134400,793081600,23150,23150,23150,23150,360
20240307,134300,784747600,23150,23150,23150,23150,10
20240307,134200,784516100,23200,23200,23200,23200,6
20240307,134100,784376900,23150,23150,23150,23150,0
20240307,134000,784376900,23150,23150,23150,23150,5
20240307,133900,784261150,23250,23250,23250,23250,0
20240307,133800,784261150,23250,23150,23250,23150,251
20240307,133700,778450400,23250,23200,23250,23200,31
20240307,133600,777729750,23200,23250,23250,23200,20
20240307,133500,777264900,23250,23250,23250,23250,4
20240307,133400,777171900,23150,23150,23150,23150,25
20240307,133300,776593150,23150,23150,23150,23150,5
20240307,133200,776477400,23250,23250,23250,23250,0
20240307,133100,776477400,23250,23250,23250,23250,2
20240307,133000,776430900,23250,23250,23250,23250,0
20240307,132900,776430900,23250,23150,23250,23150,215
20240307,132800,771453550,23150,23200,23200,23150,41
20240307,132700,770502550,23150,23150,23150,23150,0
20240307,132600,770502550,23150,23150,23150,23150,5
20240307,132500,770386800,23200,23200,23200,23200,23
20240307,132400,769853200,23250,23250,23250,23250,3
20240307,132300,769783450,23250,23200,23250,23200,6
20240307,132200,769644200,23200,23200,23200,23200,153
20240307,132100,766094600,23200,23150,23250,23150,101
20240307,132000,763756050,23200,23150,23200,23150,112
20240307,131900,761157700,23200,23150,23200,23050,370
20240307,131800,752617400,23200,23200,23200,23200,672
20240307,131700,737027000,23300,23250,23300,23050,9224
20240307,131600,523550200,23250,23250,23250,23250,5
20240307,131500,523433950,23250,23250,23250,23250,24
20240307,131400,522875950,23300,23300,23300,23300,1
20240307,131300,522852650,23250,23300,23300,23250,10
20240307,131200,522619850,23300,23250,23300,23250,388
20240307,131100,513598750,23300,23300,23300,23300,0
20240307,131000,513598750,23300,23300,23300,23300,4
20240307,130900,513505550,23250,23300,23300,23250,294
20240307,130800,506669000,23300,23300,23300,23300,47
20240307,130700,505573900,23300,23300,23300,23300,2
20240307,130600,505527300,23250,23250,23250,23250,5
20240307,130500,505411050,23300,23300,23300,23300,0
20240307,130400,505411050,23300,23300,23300,23300,10
20240307,130300,505178050,23300,23250,23300,23250,5
20240307,130200,505061750,23300,23300,23300,23300,0
20240307,130100,505061750,23300,23300,23300,23300,0
20240307,130000,505061750,23300,23250,23300,23250,10
20240307,125900,504829000,23300,23300,23300,23300,0
20240307,125800,504829000,23300,23300,23300,23300,2
20240307,125700,504782400,23300,23300,23300,23300,7
20240307,125600,504619300,23200,23200,23200,23200,5
20240307,125500,504503300,23200,23200,23200,23200,14
20240307,125400,504178500,23200,23250,23250,23200,500
20240307,125300,492578300,23250,23250,23250,23250,15
20240307,125200,492229550,23250,23200,23250,23200,94
20240307,125100,490048300,23250,23250,23250,23250,1
20240307,125000,490025050,23250,23250,23250,23250,59
20240307,124900,488653300,23250,23250,23250,23250,1
20240307,124800,488630050,23250,23250,23250,23250,0
20240307,124700,488630050,23250,23250,23250,23250,0
20240307,124600,488630050,23250,23250,23250,23250,6
20240307,124500,488490550,23300,23250,23300,23200,106
20240307,124400,486025950,23250,23300,23300,23250,16
20240307,124300,485653900,23250,23250,23250,23250,4
20240307,124200,485560900,23250,23250,23250,23250,40
20240307,124100,484630900,23250,23250,23250,23250,6
20240307,124000,484491400,23250,23250,23250,23250,24
20240307,123900,483933400,23200,23200,23200,23200,4
20240307,123800,483840600,23200,23200,23200,23200,5
20240307,123700,483724600,23200,23250,23250,23200,500
20240307,123600,472114900,23300,23300,23300,23300,0
20240307,123500,472114900,23300,23300,23300,23300,0
20240307,123400,472114900,23300,23250,23300,23250,6
20240307,123300,471975350,23300,23250,23300,23250,549
20240307,123200,459211050,23250,23250,23250,23250,0
20240307,123100,459211050,23250,23300,23300,23250,87
20240307,123000,457187950,23300,23300,23300,23300,0
20240307,122900,457187950,23300,23300,23300,23300,0
20240307,122800,457187950,23300,23300,23300,23300,3
20240307,122700,457118050,23250,23250,23250,23250,5
20240307,122600,457001800,23250,23250,23250,23250,0
20240307,122500,457001800,23250,23250,23250,23250,0
20240307,122400,457001800,23250,23300,23300,23250,8
20240307,122300,456815650,23300,23300,23300,23300,16
20240307,122200,456442850,23300,23300,23300,23300,10
20240307,122100,456209850,23250,23250,23250,23250,5
20240307,122000,456093600,23300,23300,23300,23300,30
20240307,121900,455394600,23300,23300,23300,23300,15
20240307,121800,455045100,23300,23250,23300,23250,59
20240307,121700,453673250,23250,23250,23250,23250,5
20240307,121600,453557000,23250,23250,23250,23250,0
20240307,121500,453557000,23250,23250,23250,23250,5
20240307,121400,453440750,23300,23300,23300,23300,0
20240307,121300,453440750,23300,23300,23300,23300,1
20240307,121200,453417450,23350,23350,23350,23350,1
20240307,121100,453394100,23300,23300,23300,23300,11
20240307,121000,453137800,23300,23300,23300,23300,0
20240307,120900,453137800,23300,23300,23300,23300,0
20240307,120800,453137800,23300,23350,23350,23300,6
20240307,120700,452997950,23350,23350,23350,23350,0
20240307,120600,452997950,23350,23350,23350,23350,100
20240307,120500,450662950,23350,23300,23350,23300,6
20240307,120400,450523100,23300,23300,23300,23300,87
20240307,120300,448496000,23300,23300,23300,23300,255
20240307,120200,442554500,23350,23350,23350,23350,3
20240307,120100,442484450,23250,23250,23250,23250,5
20240307,120000,442368200,23250,23250,23250,23250,0
20240307,115900,442368200,23250,23250,23250,23250,104
20240307,115800,439950200,23250,23250,23250,23250,4
20240307,115700,439857200,23250,23250,23250,23250,17
20240307,115600,439461950,23350,23350,23350,23350,0
20240307,115500,439461950,23350,23250,23350,23250,707
20240307,115400,422989050,23250,23250,23250,23250,36
20240307,115300,422152050,23250,23250,23250,23250,0
20240307,115200,422152050,23250,23250,23250,23250,101
20240307,115100,419803800,23200,23200,23200,23200,0
20240307,115000,419803800,23200,23200,23200,23200,216
20240307,114900,414792600,23200,23250,23250,23200,6
20240307,114800,414653350,23250,23250,23250,23250,0
20240307,114700,414653350,23250,23250,23250,23250,4
20240307,114600,414560350,23250,23250,23250,23250,12
20240307,114500,414281350,23200,23200,23200,23200,5
20240307,114400,414165350,23200,23200,23200,23200,0
20240307,114300,414165350,23200,23200,23200,23200,6
20240307,114200,414026150,23250,23250,23250,23250,0
20240307,114100,414026150,23250,23250,23250,23250,197
20240307,114000,409445900,23250,23250,23250,23250,5
20240307,113900,409329650,23250,23300,23300,23250,11
20240307,113800,409073850,23300,23300,23300,23300,150
20240307,113700,405578850,23300,23250,23300,23250,1016
20240307,113600,381935600,23250,23250,23250,23250,427
20240307,113500,372007850,23250,23250,23250,23250,0
20240307,113400,372007850,23250,23300,23300,23250,201
20240307,113300,367334550,23300,23250,23300,23250,5
20240307,113200,367218250,23250,23250,23250,23250,270
20240307,113100,360940750,23250,23250,23250,23250,0
20240307,113000,360940750,23250,23250,23250,23250,40
20240307,112900,360010750,23250,23300,23300,23250,245
20240307,112800,354314450,23250,23250,23250,23250,0
20240307,112700,354314450,23250,23300,23300,23250,6
20240307,112600,354174900,23300,23300,23300,23300,2
20240307,112500,354128300,23300,23300,23300,23300,6
20240307,112400,353988500,23300,23250,23300,23250,39
20240307,112300,353080050,23300,23300,23300,23300,0
20240307,112200,353080050,23300,23300,23300,23300,0
20240307,112100,353080050,23300,23300,23300,23300,0
20240307,112000,353080050,23300,23300,23300,23250,20
20240307,111900,352614300,23300,23300,23300,23300,595
20240307,111800,338750800,23300,23300,23300,23300,484
20240307,111700,327473600,23250,23250,23250,23250,5
20240307,111600,327357350,23300,23300,23300,23300,9
20240307,111500,327147650,23300,23250,23300,23250,12
20240307,111400,326868600,23300,23250,23300,23250,72
20240307,111300,325194150,23250,23250,23250,23250,5
20240307,111200,325077900,23250,23250,23250,23250,0
20240307,111100,325077900,23250,23250,23250,23250,5
20240307,111000,324961650,23350,23350,23350,23350,2
20240307,110900,324914950,23250,23250,23250,23250,0
20240307,110800,324914950,23250,23250,23250,23250,5
20240307,110700,324798700,23350,23350,23350,23350,520
20240307,110600,312656700,23300,23300,23300,23300,2
20240307,110500,312610100,23250,23250,23250,23250,0
20240307,110400,312610100,23250,23250,23250,23200,116
20240307,110300,309913350,23250,23250,23250,23250,202
20240307,110200,305216850,23250,23250,23250,23250,30
20240307,110100,304519350,23250,23250,23250,23250,5
20240307,110000,304403100,23300,23250,23300,23250,3
20240307,105900,304333250,23300,23250,23300,23250,393
20240307,105800,295195900,23250,23250,23250,23250,5
20240307,105700,295079650,23350,23300,23350,23300,10
20240307,105600,294846300,23250,23250,23250,23250,0
20240307,105500,294846300,23250,23250,23250,23250,77
20240307,105400,293056050,23250,23300,23300,23250,11
20240307,105300,292800250,23250,23250,23250,23250,32
20240307,105200,292056250,23250,23250,23250,23250,28
20240307,105100,291405250,23250,23250,23250,23250,27
20240307,105000,290777500,23250,23250,23250,23250,369
20240307,104900,282198250,23300,23250,23300,23250,198
20240307,104800,277594700,23250,23250,23250,23250,4
20240307,104700,277501700,23300,23300,23300,23300,0
20240307,104600,277501700,23300,23300,23300,23300,0
20240307,104500,277501700,23300,23300,23300,23300,10
20240307,104400,277268700,23300,23350,23350,23300,203
20240307,104300,272538750,23300,23350,23350,23300,524
20240307,104200,260329050,23250,23250,23250,23250,225
20240307,104100,255097800,23300,23300,23300,23300,51
20240307,104000,253909500,23350,23350,23350,23350,53
20240307,103900,252671950,23350,23350,23350,23350,1
20240307,103800,252648600,23250,23250,23250,23250,4
20240307,103700,252555600,23250,23250,23250,23250,51
20240307,103600,251369850,23250,23250,23250,23250,0
20240307,103500,251369850,23250,23300,23300,23250,74
20240307,103400,249649300,23250,23250,23250,23250,0
20240307,103300,249649300,23250,23250,23250,23250,115
20240307,103200,246975550,23350,23350,23350,23350,0
20240307,103100,246975550,23350,23300,23350,23300,2
20240307,103000,246928900,23300,23300,23300,23300,0
20240307,102900,246928900,23300,23300,23300,23250,65
20240307,102800,245414650,23300,23300,23300,23300,0
20240307,102700,245414650,23300,23300,23300,23300,1
20240307,102600,245391350,23250,23250,23250,23250,5
20240307,102500,245275100,23300,23300,23300,23300,1
20240307,102400,245251800,23300,23300,23300,23250,23
20240307,102300,244715950,23200,23200,23200,23200,4
20240307,102200,244623150,23300,23250,23300,23250,5
20240307,102100,244506850,23300,23200,23300,23200,3
20240307,102000,244437050,23300,23250,23300,23200,568
20240307,101900,231230950,23350,23350,23350,23350,0
20240307,101800,231230950,23350,23350,23350,23300,506
20240307,101700,219440900,23300,23300,23300,23300,40
20240307,101600,218508900,23300,23300,23300,23250,508
20240307,101500,206697500,23300,23300,23300,23300,64
20240307,101400,205206300,23350,23300,23350,23300,43
20240307,101300,204202900,23300,23300,23300,23250,11
20240307,101200,203946850,23300,23300,23300,23300,117
20240307,101100,201220750,23250,23300,23300,23250,51
20240307,101000,200034950,23300,23250,23300,23250,27
20240307,100900,199406800,23300,23300,23300,23300,823
20240307,100800,180230900,23350,23350,23350,23350,0
20240307,100700,180230900,23350,23300,23350,23300,387
20240307,100600,171213550,23300,23300,23300,23300,35
20240307,100500,170398050,23350,23350,23350,23350,0
20240307,100400,170398050,23350,23300,23350,23300,36
20240307,100300,169557700,23350,23350,23350,23350,78
20240307,100200,167736400,23350,23350,23350,23350,30
20240307,100100,167035900,23350,23350,23350,23350,79
20240307,100000,165191250,23350,23350,23350,23350,206
20240307,095900,160381150,23350,23350,23350,23350,348
20240307,095800,152255350,23350,23350,23350,23350,13
20240307,095700,151951800,23350,23350,23350,23350,111
20240307,095600,149359950,23350,23400,23400,23350,6
20240307,095500,149219800,23400,23400,23400,23400,0
20240307,095400,149219800,23400,23400,23400,23400,0
20240307,095300,149219800,23400,23400,23400,23400,2
20240307,095200,149173000,23400,23400,23400,23400,0
20240307,095100,149173000,23400,23400,23400,23400,0
20240307,095000,149173000,23400,23400,23400,23400,0
20240307,094900,149173000,23400,23350,23400,23350,353
20240307,094800,140930300,23350,23350,23350,23350,53
20240307,094700,139692750,23350,23350,23350,23350,0
20240307,094600,139692750,23350,23350,23350,23350,0
20240307,094500,139692750,23350,23350,23350,23350,0
20240307,094400,139692750,23350,23350,23350,23350,110
20240307,094300,137124250,23350,23350,23350,23350,0
20240307,094200,137124250,23350,23350,23350,23350,0
20240307,094100,137124250,23350,23350,23350,23350,0
20240307,094000,137124250,23350,23350,23350,23350,7
20240307,093900,136960800,23350,23350,23350,23350,0
20240307,093800,136960800,23350,23350,23350,23350,21
20240307,093700,136470450,23400,23400,23400,23300,381
20240307,093600,127577100,23400,23400,23400,23400,10
20240307,093500,127343100,23400,23400,23400,23400,8
20240307,093400,127155900,23400,23400,23400,23400,27
20240307,093300,126524100,23400,23400,23400,23400,1
20240307,093200,126500700,23400,23400,23400,23400,300
20240307,093100,119480700,23400,23450,23450,23400,21
20240307,093000,118989250,23450,23450,23450,23450,0
20240307,092900,118989250,23450,23450,23450,23450,0
20240307,092800,118989250,23450,23450,23450,23450,25
20240307,092700,118403000,23450,23400,23450,23400,101
20240307,092600,116039550,23400,23400,23400,23400,20
20240307,092500,115571550,23450,23450,23450,23450,109
20240307,092400,113015500,23450,23450,23450,23450,324
20240307,092300,105417700,23500,23500,23500,23500,5
20240307,092200,105300200,23500,23500,23500,23500,0
20240307,092100,105300200,23500,23500,23500,23500,124
20240307,092000,102386200,23500,23500,23500,23500,2
20240307,091900,102339200,23450,23450,23450,23450,1
20240307,091800,102315750,23500,23500,23500,23500,3
20240307,091700,102245250,23500,23500,23500,23500,0
20240307,091600,102245250,23500,23500,23500,23500,207
20240307,091500,97380750,23550,23550,23550,23550,3
20240307,091400,97310100,23550,23500,23550,23500,206
20240307,091300,92461350,23500,23500,23500,23500,0
20240307,091200,92461350,23500,23450,23500,23450,92
20240307,091100,90302950,23450,23450,23450,23450,0
20240307,091000,90302950,23450,23450,23450,23450,1
20240307,090900,90279500,23350,23550,23550,23300,1635
20240307,090800,52107100,23600,23600,23600,23600,9
20240307,090700,51894700,23650,23650,23650,23650,0
20240307,090600,51894700,23650,23500,23650,23500,275
20240307,090500,45411450,23500,23500,23500,23500,3
20240307,090400,45340950,23500,23500,23500,23350,220
20240307,090300,40189550,23550,23550,23550,23550,22
20240307,090200,39671450,23600,23450,23600,23450,850
20240307,090100,19681600,23450,23450,23450,23450,16
20240307,090000,19306400,23550,23350,23550,23350,825