KissMeData/023590/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,190600,1574006750,22750,22750,22750,22750,506
20240308,190500,1574006750,22750,22750,22750,22750,0
20240308,190400,1574006750,22750,22750,22750,22750,0
20240308,190300,1574006750,22750,22750,22750,22750,0
20240308,190200,1574006750,22750,22750,22750,22750,0
20240308,190100,1574006750,22750,22750,22750,22750,0
20240308,190000,1574006750,22750,22750,22750,22750,0
20240308,185900,1574006750,22750,22750,22750,22750,0
20240308,185800,1574006750,22750,22750,22750,22750,0
20240308,185700,1574006750,22750,22750,22750,22750,0
20240308,185600,1574006750,22750,22750,22750,22750,0
20240308,185500,1574006750,22750,22750,22750,22750,0
20240308,185400,1574006750,22750,22750,22750,22750,0
20240308,185300,1574006750,22750,22750,22750,22750,0
20240308,185200,1574006750,22750,22750,22750,22750,0
20240308,185100,1574006750,22750,22750,22750,22750,0
20240308,185000,1574006750,22750,22750,22750,22750,0
20240308,184900,1574006750,22750,22750,22750,22750,0
20240308,184800,1574006750,22750,22750,22750,22750,0
20240308,184700,1574006750,22750,22750,22750,22750,0
20240308,184600,1574006750,22750,22750,22750,22750,0
20240308,184500,1574006750,22750,22750,22750,22750,0
20240308,184400,1574006750,22750,22750,22750,22750,0
20240308,184300,1574006750,22750,22750,22750,22750,0
20240308,184200,1574006750,22750,22750,22750,22750,0
20240308,184100,1574006750,22750,22750,22750,22750,0
20240308,184000,1574006750,22750,22750,22750,22750,0
20240308,183900,1574006750,22750,22750,22750,22750,0
20240308,183800,1574006750,22750,22750,22750,22750,0
20240308,183700,1574006750,22750,22750,22750,22750,0
20240308,183600,1574006750,22750,22750,22750,22750,506
20240308,183500,1574006750,22750,22750,22750,22750,0
20240308,183400,1574006750,22750,22750,22750,22750,0
20240308,183300,1574006750,22750,22750,22750,22750,0
20240308,183200,1574006750,22750,22750,22750,22750,0
20240308,183100,1574006750,22750,22750,22750,22750,0
20240308,183000,1574006750,22750,22750,22750,22750,0
20240308,182900,1574006750,22750,22750,22750,22750,0
20240308,182800,1574006750,22750,22750,22750,22750,0
20240308,182700,1574006750,22750,22750,22750,22750,0
20240308,182600,1574006750,22750,22750,22750,22750,0
20240308,182500,1574006750,22750,22750,22750,22750,0
20240308,182400,1574006750,22750,22750,22750,22750,0
20240308,182300,1574006750,22750,22750,22750,22750,0
20240308,182200,1574006750,22750,22750,22750,22750,0
20240308,182100,1574006750,22750,22750,22750,22750,0
20240308,182000,1574006750,22750,22750,22750,22750,0
20240308,181900,1574006750,22750,22750,22750,22750,0
20240308,181800,1574006750,22750,22750,22750,22750,0
20240308,181700,1574006750,22750,22750,22750,22750,0
20240308,181600,1574006750,22750,22750,22750,22750,0
20240308,181500,1574006750,22750,22750,22750,22750,0
20240308,181400,1574006750,22750,22750,22750,22750,0
20240308,181300,1574006750,22750,22750,22750,22750,0
20240308,181200,1574006750,22750,22750,22750,22750,0
20240308,181100,1574006750,22750,22750,22750,22750,0
20240308,181000,1574006750,22750,22750,22750,22750,0
20240308,180900,1574006750,22750,22750,22750,22750,0
20240308,180800,1574006750,22750,22750,22750,22750,0
20240308,180700,1574006750,22750,22750,22750,22750,0
20240308,180600,1574006750,22750,22750,22750,22750,506
20240308,180500,1574006750,22750,22750,22750,22750,0
20240308,180400,1574006750,22750,22750,22750,22750,0
20240308,180300,1574006750,22750,22750,22750,22750,0
20240308,180200,1574006750,22750,22750,22750,22750,0
20240308,180100,1574006750,22750,22750,22750,22750,0
20240308,180000,1574006750,22750,22750,22750,22750,0
20240308,175900,1574006750,22750,22750,22750,22750,0
20240308,175800,1574006750,22750,22750,22750,22750,0
20240308,175700,1574006750,22750,22750,22750,22750,0
20240308,175600,1574006750,22750,22750,22750,22750,0
20240308,175500,1574006750,22750,22750,22750,22750,0
20240308,175400,1574006750,22750,22750,22750,22750,0
20240308,175300,1574006750,22750,22750,22750,22750,0
20240308,175200,1574006750,22750,22750,22750,22750,0
20240308,175100,1574006750,22750,22750,22750,22750,0
20240308,175000,1574006750,22750,22750,22750,22750,0
20240308,174900,1574006750,22750,22750,22750,22750,0
20240308,174800,1574006750,22750,22750,22750,22750,0
20240308,174700,1574006750,22750,22750,22750,22750,0
20240308,174600,1574006750,22750,22750,22750,22750,0
20240308,174500,1574006750,22750,22750,22750,22750,0
20240308,174400,1574006750,22750,22750,22750,22750,0
20240308,174300,1574006750,22750,22750,22750,22750,0
20240308,174200,1574006750,22750,22750,22750,22750,0
20240308,174100,1574006750,22750,22750,22750,22750,0
20240308,174000,1574006750,22750,22750,22750,22750,0
20240308,173900,1574006750,22750,22750,22750,22750,0
20240308,173800,1574006750,22750,22750,22750,22750,0
20240308,173700,1574006750,22750,22750,22750,22750,0
20240308,173600,1574006750,22750,22750,22750,22750,506
20240308,173500,1574006750,22750,22750,22750,22750,0
20240308,173400,1574006750,22750,22750,22750,22750,0
20240308,173300,1574006750,22750,22750,22750,22750,0
20240308,173200,1574006750,22750,22750,22750,22750,0
20240308,173100,1574006750,22750,22750,22750,22750,0
20240308,173000,1574006750,22750,22750,22750,22750,0
20240308,172900,1574006750,22750,22750,22750,22750,0
20240308,172800,1574006750,22750,22750,22750,22750,0
20240308,172700,1574006750,22750,22750,22750,22750,0
20240308,172600,1574006750,22750,22750,22750,22750,0
20240308,172500,1574006750,22750,22750,22750,22750,0
20240308,172400,1574006750,22750,22750,22750,22750,0
20240308,172300,1574006750,22750,22750,22750,22750,0
20240308,172200,1574006750,22750,22750,22750,22750,0
20240308,172100,1574006750,22750,22750,22750,22750,0
20240308,172000,1574006750,22750,22750,22750,22750,0
20240308,171900,1574006750,22750,22750,22750,22750,0
20240308,171800,1574006750,22750,22750,22750,22750,0
20240308,171700,1574006750,22750,22750,22750,22750,0
20240308,171600,1574006750,22750,22750,22750,22750,0
20240308,171500,1574006750,22750,22750,22750,22750,0
20240308,171400,1574006750,22750,22750,22750,22750,0
20240308,171300,1574006750,22750,22750,22750,22750,0
20240308,171200,1574006750,22750,22750,22750,22750,0
20240308,171100,1574006750,22750,22750,22750,22750,0
20240308,171000,1574006750,22750,22750,22750,22750,0
20240308,170900,1574006750,22750,22750,22750,22750,0
20240308,170800,1574006750,22750,22750,22750,22750,0
20240308,170700,1574006750,22750,22750,22750,22750,0
20240308,170600,1574006750,22750,22750,22750,22750,506
20240308,170500,1574006750,22750,22750,22750,22750,0
20240308,170400,1574006750,22750,22750,22750,22750,0
20240308,170300,1574006750,22750,22750,22750,22750,0
20240308,170200,1574006750,22750,22750,22750,22750,0
20240308,170100,1574006750,22750,22750,22750,22750,0
20240308,170000,1574006750,22750,22750,22750,22750,0
20240308,165900,1574006750,22750,22750,22750,22750,0
20240308,165800,1574006750,22750,22750,22750,22750,0
20240308,165700,1574006750,22750,22750,22750,22750,0
20240308,165600,1574006750,22750,22750,22750,22750,0
20240308,165500,1574006750,22750,22750,22750,22750,0
20240308,165400,1574006750,22750,22750,22750,22750,0
20240308,165300,1574006750,22750,22750,22750,22750,0
20240308,165200,1574006750,22750,22750,22750,22750,0
20240308,165100,1574006750,22750,22750,22750,22750,0
20240308,165000,1574006750,22750,22750,22750,22750,0
20240308,164900,1574006750,22750,22750,22750,22750,0
20240308,164800,1574006750,22750,22750,22750,22750,0
20240308,164700,1574006750,22750,22750,22750,22750,0
20240308,164600,1574006750,22750,22750,22750,22750,0
20240308,164500,1574006750,22750,22750,22750,22750,0
20240308,164400,1574006750,22750,22750,22750,22750,0
20240308,164300,1574006750,22750,22750,22750,22750,0
20240308,164200,1574006750,22750,22750,22750,22750,0
20240308,164100,1574006750,22750,22750,22750,22750,0
20240308,164000,1574006750,22750,22750,22750,22750,0
20240308,163900,1574006750,22750,22750,22750,22750,0
20240308,163800,1574006750,22750,22750,22750,22750,0
20240308,163700,1574006750,22750,22750,22750,22750,0
20240308,163600,1574006750,22750,22750,22750,22750,506
20240308,163500,1574006750,22750,22750,22750,22750,0
20240308,163400,1574006750,22750,22750,22750,22750,0
20240308,163300,1574006750,22750,22750,22750,22750,0
20240308,163200,1574006750,22750,22750,22750,22750,0
20240308,163100,1574006750,22750,22750,22750,22750,0
20240308,163000,1574006750,22750,22750,22750,22750,0
20240308,162900,1574006750,22750,22750,22750,22750,0
20240308,162800,1574006750,22750,22750,22750,22750,0
20240308,162700,1574006750,22750,22750,22750,22750,0
20240308,162600,1574006750,22750,22750,22750,22750,0
20240308,162500,1574006750,22750,22750,22750,22750,0
20240308,162400,1574006750,22750,22750,22750,22750,0
20240308,162300,1574006750,22750,22750,22750,22750,0
20240308,162200,1574006750,22750,22750,22750,22750,0
20240308,162100,1574006750,22750,22750,22750,22750,0
20240308,162000,1574006750,22750,22750,22750,22750,0
20240308,161900,1574006750,22750,22750,22750,22750,0
20240308,161800,1574006750,22750,22750,22750,22750,0
20240308,161700,1574006750,22750,22750,22750,22750,0
20240308,161600,1574006750,22750,22750,22750,22750,0
20240308,161500,1574006750,22750,22750,22750,22750,0
20240308,161400,1574006750,22750,22750,22750,22750,0
20240308,161300,1574006750,22750,22750,22750,22750,0
20240308,161200,1574006750,22750,22750,22750,22750,0
20240308,161100,1574006750,22750,22750,22750,22750,0
20240308,161000,1574006750,22750,22750,22750,22750,0
20240308,160900,1574006750,22750,22750,22750,22750,0
20240308,160800,1574006750,22750,22750,22750,22750,0
20240308,160700,1574006750,22750,22750,22750,22750,0
20240308,160600,1574006750,22750,22750,22750,22750,506
20240308,160500,1574006750,22750,22750,22750,22750,0
20240308,160400,1574006750,22750,22750,22750,22750,0
20240308,160300,1574006750,22750,22750,22750,22750,0
20240308,160200,1574006750,22750,22750,22750,22750,0
20240308,160100,1574006750,22750,22750,22750,22750,0
20240308,160000,1574006750,22750,22750,22750,22750,0
20240308,155900,1574006750,22750,22750,22750,22750,0
20240308,155800,1574006750,22750,22750,22750,22750,0
20240308,155700,1574006750,22750,22750,22750,22750,0
20240308,155600,1574006750,22750,22750,22750,22750,0
20240308,155500,1574006750,22750,22750,22750,22750,0
20240308,155400,1574006750,22750,22750,22750,22750,0
20240308,155300,1574006750,22750,22750,22750,22750,0
20240308,155200,1574006750,22750,22750,22750,22750,0
20240308,155100,1574006750,22750,22750,22750,22750,0
20240308,155000,1574006750,22750,22750,22750,22750,0
20240308,154900,1574006750,22750,22750,22750,22750,0
20240308,154800,1574006750,22750,22750,22750,22750,0
20240308,154700,1574006750,22750,22750,22750,22750,0
20240308,154600,1574006750,22750,22750,22750,22750,0
20240308,154500,1574006750,22750,22750,22750,22750,0
20240308,154400,1574006750,22750,22750,22750,22750,0
20240308,154300,1574006750,22750,22750,22750,22750,0
20240308,154200,1574006750,22750,22750,22750,22750,0
20240308,154100,1574006750,22750,22750,22750,22750,0
20240308,154000,1574006750,22750,22750,22750,22750,0
20240308,153900,1574006750,22750,22750,22750,22750,0
20240308,153800,1574006750,22750,22750,22750,22750,0
20240308,153700,1574006750,22750,22750,22750,22750,0
20240308,153600,1574006750,22750,22750,22750,22750,506
20240308,153500,1574006750,22750,22750,22750,22750,0
20240308,153400,1574006750,22750,22750,22750,22750,0
20240308,153300,1574006750,22750,22750,22750,22750,0
20240308,153200,1574006750,22750,22750,22750,22750,0
20240308,153100,1574006750,22750,22750,22750,22750,0
20240308,153000,1574006750,22750,22750,22750,22750,506
20240308,152900,1562495250,22850,22850,22850,22850,0
20240308,152800,1562495250,22850,22850,22850,22850,0
20240308,152700,1562495250,22850,22850,22850,22850,0
20240308,152600,1562495250,22850,22850,22850,22850,0
20240308,152500,1562495250,22850,22850,22850,22850,0
20240308,152400,1562495250,22850,22850,22850,22850,0
20240308,152300,1562495250,22850,22850,22850,22850,0
20240308,152200,1562495250,22850,22850,22850,22850,0
20240308,152100,1562495250,22850,22850,22850,22850,0
20240308,152000,1562495250,22850,22850,22850,22850,0
20240308,151900,1562495250,22850,22850,22850,22850,0
20240308,151800,1562495250,22850,22750,22850,22750,253
20240308,151700,1556729250,22750,22750,22750,22700,165
20240308,151600,1552977500,22700,22750,22750,22700,122
20240308,151500,1550203000,22750,22750,22750,22700,133
20240308,151400,1547178250,22700,22700,22750,22700,8
20240308,151300,1546996350,22750,22750,22750,22750,105
20240308,151200,1544607600,22700,22750,22750,22700,222
20240308,151100,1539559000,22750,22750,22750,22750,34
20240308,151000,1538785500,22750,22750,22750,22750,30
20240308,150900,1538103000,22750,22750,22750,22750,12
20240308,150800,1537830000,22700,22750,22750,22700,72
20240308,150700,1536194700,22700,22700,22700,22700,254
20240308,150600,1530428900,22750,22800,22800,22750,1102
20240308,150500,1505353900,22800,22800,22800,22800,274
20240308,150400,1499106700,22750,22800,22800,22750,91
20240308,150300,1497031950,22800,22800,22800,22800,34
20240308,150200,1496256750,22800,22800,22800,22800,114
20240308,150100,1493657550,22800,22800,22800,22800,113
20240308,150000,1491081150,22800,22800,22800,22750,107
20240308,145900,1488641600,22800,22800,22800,22800,58
20240308,145800,1487319200,22750,22800,22800,22750,16
20240308,145700,1486954450,22800,22700,22800,22700,39
20240308,145600,1486067350,22750,22750,22800,22750,985
20240308,145500,1463658150,22800,22800,22800,22800,550
20240308,145400,1451118150,22800,22800,22800,22800,27
20240308,145300,1450502550,22750,22800,22800,22750,54
20240308,145200,1449271400,22800,22800,22800,22750,486
20240308,145100,1438212500,22800,22800,22800,22800,35
20240308,145000,1437414500,22850,22850,22850,22800,420
20240308,144900,1427831100,22800,22850,22850,22800,65
20240308,144800,1426345900,22850,22850,22850,22800,347
20240308,144700,1418427900,22850,22800,22850,22800,47
20240308,144600,1417354150,22850,22850,22850,22850,116
20240308,144500,1414703550,22800,22850,22850,22800,310
20240308,144400,1407628050,22850,22800,22850,22800,67
20240308,144300,1406097500,22850,22850,22850,22800,45
20240308,144200,1405069400,22850,22850,22850,22850,65
20240308,144100,1403584150,22850,22800,22850,22800,251
20240308,144000,1397860650,22800,22850,22850,22800,834
20240308,143900,1378843650,22850,22850,22850,22850,62
20240308,143800,1377426950,22850,22850,22850,22850,126
20240308,143700,1374547850,22850,22850,22850,22850,180
20240308,143600,1370434850,22850,22850,22850,22850,46
20240308,143500,1369383750,22850,22850,22850,22800,244
20240308,143400,1363812000,22850,22850,22850,22850,58
20240308,143300,1362486700,22850,22800,22850,22800,66
20240308,143200,1360978650,22850,22850,22850,22850,60
20240308,143100,1359607650,22850,22850,22850,22850,67
20240308,143000,1358076700,22850,22800,22850,22800,772
20240308,142900,1340472550,22850,22850,22900,22850,224
20240308,142800,1335353950,22850,22850,22850,22850,42
20240308,142700,1334394250,22850,22850,22900,22800,166
20240308,142600,1330600800,22900,22900,22900,22900,92
20240308,142500,1328494000,22900,22800,22900,22800,60
20240308,142400,1327123000,22800,22900,22900,22800,989
20240308,142300,1304477000,22850,22900,22900,22850,494
20240308,142200,1293183000,22900,22900,22900,22900,79
20240308,142100,1291373900,22900,22850,22900,22850,152
20240308,142000,1287893250,22900,22900,22900,22850,40
20240308,141900,1286977300,22900,22900,22900,22900,154
20240308,141800,1283450700,22900,22900,22900,22900,155
20240308,141700,1279901200,22900,22900,22900,22900,25
20240308,141600,1279328700,22900,22900,22900,22900,156
20240308,141500,1275756300,22900,22850,22900,22850,227
20240308,141400,1270558100,22850,22900,22900,22850,46
20240308,141300,1269504750,22900,22900,22900,22900,105
20240308,141200,1267100250,22900,22900,22900,22900,129
20240308,141100,1264146150,22900,22850,22900,22850,94
20240308,141000,1261993600,22900,22900,22900,22900,131
20240308,140900,1258993700,22900,22900,22900,22900,43
20240308,140800,1258009000,22900,22900,22900,22850,149
20240308,140700,1254596950,22900,22850,22900,22850,332
20240308,140600,1247009600,22850,22850,22850,22850,87
20240308,140500,1245021650,22850,22850,22850,22850,117
20240308,140400,1242348200,22850,22850,22850,22850,171
20240308,140300,1238440850,22850,22850,22850,22850,21
20240308,140200,1237961000,22850,22850,22850,22850,141
20240308,140100,1234739150,22850,22900,22900,22850,74
20240308,140000,1233047950,22900,22850,22900,22850,540
20240308,135900,1220704200,22850,22850,22850,22850,521
20240308,135800,1208799350,22850,22800,22850,22800,73
20240308,135700,1207131750,22850,22850,22850,22800,210
20240308,135600,1202333300,22850,22850,22850,22850,105
20240308,135500,1199934050,22850,22850,22850,22850,32
20240308,135400,1199202850,22850,22850,22850,22800,173
20240308,135300,1195250450,22850,22850,22850,22850,153
20240308,135200,1191754400,22850,22850,22850,22850,74
20240308,135100,1190063500,22850,22850,22850,22850,142
20240308,135000,1186818800,22850,22850,22850,22850,34
20240308,134900,1186041900,22850,22850,22850,22850,153
20240308,134800,1182545850,22850,22850,22850,22850,12
20240308,134700,1182271650,22850,22850,22850,22850,67
20240308,134600,1180740700,22850,22850,22850,22850,118
20240308,134500,1178044400,22850,22850,22850,22850,44
20240308,134400,1177039000,22850,22850,22850,22800,34
20240308,134300,1176262200,22850,22800,22850,22800,496
20240308,134200,1164938350,22850,22850,22850,22800,77
20240308,134100,1163179000,22800,22850,22850,22800,794
20240308,134000,1145075350,22850,22850,22900,22850,68
20240308,133900,1143519800,22900,22900,22900,22850,34
20240308,133800,1142741350,22900,22850,22900,22850,94
20240308,133700,1140589150,22900,22900,22900,22850,150
20240308,133600,1137155350,22900,22900,22900,22800,60
20240308,133500,1135786350,22850,22900,22900,22850,149
20240308,133400,1132378800,22900,22850,22900,22850,118
20240308,133300,1129682450,22850,22900,22900,22800,296
20240308,133200,1122906950,22900,22900,22900,22900,8
20240308,133100,1122723750,22900,22900,22900,22900,25
20240308,133000,1122151250,22900,22850,22900,22850,155
20240308,132900,1118607350,22800,22900,22900,22800,102
20240308,132800,1116272550,22850,22850,22900,22850,558
20240308,132700,1103520200,22900,22850,22900,22850,116
20240308,132600,1100864850,22850,22850,22850,22850,97
20240308,132500,1098648400,22900,22850,22900,22850,288
20240308,132400,1092065050,22900,22850,22900,22800,124
20240308,132300,1089226150,22900,22800,22900,22800,62
20240308,132200,1087806750,22850,22900,22900,22850,113
20240308,132100,1085224250,22900,22900,22900,22900,210
20240308,132000,1080415250,22900,22900,22900,22850,78
20240308,131900,1078629100,22900,22800,22900,22800,85
20240308,131800,1076682700,22900,22900,22900,22850,224
20240308,131700,1071561800,22900,22900,22900,22900,30
20240308,131600,1070874800,22900,22900,22900,22900,64
20240308,131500,1069409200,22850,22800,22850,22800,29
20240308,131400,1068747600,22850,22850,22900,22850,777
20240308,131300,1050993050,22900,22900,22950,22900,426
20240308,131200,1041231350,22900,22900,22900,22900,7
20240308,131100,1041071050,22900,22900,22900,22900,127
20240308,131000,1038162750,22900,22900,22900,22900,111
20240308,130900,1035620850,22900,22900,22900,22900,28
20240308,130800,1034979650,22900,22900,22900,22900,132
20240308,130700,1031956850,22900,22900,22900,22900,2
20240308,130600,1031911050,22900,22900,22900,22900,92
20240308,130500,1029804250,22900,22900,22900,22900,9
20240308,130400,1029598150,22850,22900,22900,22850,46
20240308,130300,1028544900,22900,22950,22950,22900,469
20240308,130200,1017804400,22950,22900,22950,22900,143
20240308,130100,1014524300,22950,22950,22950,22950,48
20240308,130000,1013422700,22950,22900,22950,22900,113
20240308,125900,1010830400,22950,22950,22950,22950,171
20240308,125800,1006905950,22950,22900,22950,22900,159
20240308,125700,1003264400,22900,22900,22900,22900,688
20240308,125600,987509200,22900,22900,22900,22900,73
20240308,125500,985837500,22900,22900,22900,22900,108
20240308,125400,983364300,22900,22900,22900,22850,50
20240308,125300,982219350,22900,22900,22900,22900,9
20240308,125200,982013250,22900,22850,22900,22850,108
20240308,125100,979540300,22900,22800,22900,22800,850
20240308,125000,960153500,22800,22800,22800,22800,0
20240308,124900,960153500,22800,22850,22900,22800,297
20240308,124800,953373300,22850,22850,22850,22850,30
20240308,124700,952687800,22850,22850,22850,22850,43
20240308,124600,951705250,22800,22850,22850,22800,52
20240308,124500,950519250,22850,22850,22850,22850,115
20240308,124400,947891500,22900,22950,22950,22850,233
20240308,124300,942555850,22900,22950,22950,22900,87
20240308,124200,940563200,22950,22950,22950,22950,64
20240308,124100,939094400,22950,22950,22950,22950,92
20240308,124000,936983000,22900,22900,22950,22900,722
20240308,123900,920444700,22900,22950,22950,22900,148
20240308,123800,917055000,22950,22950,22950,22950,107
20240308,123700,914599350,22950,22950,22950,22950,64
20240308,123600,913130550,22950,22950,22950,22900,138
20240308,123500,909965650,22900,22900,22950,22900,149
20240308,123400,906552450,22900,22900,22900,22900,8
20240308,123300,906369250,22900,22900,22900,22900,109
20240308,123200,903873150,22900,22900,22900,22900,134
20240308,123100,900804550,22900,22900,22900,22900,29
20240308,123000,900140450,22900,22900,22900,22900,146
20240308,122900,896797050,22900,22900,22900,22900,98
20240308,122800,894552850,22900,22900,22900,22850,195
20240308,122700,890087750,22900,22850,22900,22850,181
20240308,122600,885942900,22850,22900,22900,22850,26
20240308,122500,885347650,22900,22900,22900,22900,70
20240308,122400,883744650,22900,22900,22900,22900,9
20240308,122300,883538550,22900,22900,22900,22900,6
20240308,122200,883401150,22850,22900,22900,22850,617
20240308,122100,869301900,22900,22950,22950,22900,106
20240308,122000,866870300,22950,22900,22950,22900,55
20240308,121900,865610400,22900,22900,22900,22900,110
20240308,121800,863091400,22900,22900,22900,22900,68
20240308,121700,861534200,22900,22900,22900,22850,94
20240308,121600,859381700,22900,22900,22900,22900,86
20240308,121500,857412300,22850,22900,22900,22850,93
20240308,121400,855283600,22900,22900,22900,22900,107
20240308,121300,852833300,22900,22900,22900,22900,90
20240308,121200,850772300,22850,22900,22900,22850,63
20240308,121100,849332350,22900,22900,22900,22900,130
20240308,121000,846355350,22900,22900,22900,22900,133
20240308,120900,843309650,22900,22900,22900,22900,2
20240308,120800,843263850,22900,22900,22900,22900,65
20240308,120700,841775350,22900,22900,22900,22900,35
20240308,120600,840973850,22900,22900,22900,22900,86
20240308,120500,839004450,22950,22850,22950,22850,698
20240308,120400,823054350,22900,22900,22950,22900,293
20240308,120300,816344300,22950,22950,22950,22900,429
20240308,120200,806517750,22950,22950,22950,22950,85
20240308,120100,804567000,22950,22950,22950,22950,69
20240308,120000,802983450,22950,22950,22950,22950,127
20240308,115900,800068800,22950,22950,22950,22950,0
20240308,115800,800068800,22950,22950,22950,22950,220
20240308,115700,795019800,22950,22950,22950,22950,292
20240308,115600,788318400,22950,22950,22950,22950,59
20240308,115500,786964350,22950,22950,22950,22900,196
20240308,115400,782466250,22950,22950,22950,22950,112
20240308,115300,779895850,22950,22950,22950,22950,90
20240308,115200,777830350,22950,22950,22950,22950,305
20240308,115100,770830600,22950,22950,22950,22950,137
20240308,115000,767686450,22950,22950,22950,22950,65
20240308,114900,766194700,22950,22950,22950,22950,143
20240308,114800,762912850,22950,22950,22950,22950,38
20240308,114700,762040750,22950,22950,22950,22900,143
20240308,114600,758759450,22950,22950,22950,22900,284
20240308,114500,752241700,22950,22950,22950,22950,332
20240308,114400,744622300,22900,22950,22950,22900,148
20240308,114300,741226200,22950,22950,22950,22950,220
20240308,114200,736177200,22950,22950,22950,22900,86
20240308,114100,734206000,22950,22950,22950,22900,181
20240308,114000,730054550,22950,22950,22950,22950,527
20240308,113900,717959900,22950,22950,22950,22950,157
20240308,113800,714356750,22950,22900,22950,22900,194
20240308,113700,709909450,22900,22900,22950,22900,42
20240308,113600,708946700,22900,22900,22900,22900,120
20240308,113500,706198700,22900,22900,22900,22900,548
20240308,113400,693649500,22900,22900,22900,22900,53
20240308,113300,692435800,22900,22900,22900,22900,26
20240308,113200,691840400,22900,22900,22900,22900,266
20240308,113100,685749000,22900,22900,22900,22850,664
20240308,113000,670574750,22850,22900,22900,22850,144
20240308,112900,667279000,22900,22900,22900,22900,53
20240308,112800,666065300,22900,22900,22900,22900,106
20240308,112700,663637900,22900,22900,22900,22850,145
20240308,112600,660317500,22900,22900,22900,22900,27
20240308,112500,659699200,22900,22900,22900,22900,77
20240308,112400,657935900,22900,22900,22900,22850,164
20240308,112300,654181400,22900,22900,22900,22850,30
20240308,112200,653494600,22900,22850,22900,22850,146
20240308,112100,650152500,22900,22900,22900,22900,22
20240308,112000,649648700,22900,22900,22900,22900,61
20240308,111900,648251800,22900,22900,22900,22900,34
20240308,111800,647473200,22900,22900,22900,22900,6
20240308,111700,647335800,22900,22950,22950,22900,273
20240308,111600,641084050,22950,22950,22950,22950,31
20240308,111500,640372600,22950,22950,22950,22950,61
20240308,111400,638972650,22950,22950,22950,22950,188
20240308,111300,634658050,22950,22950,22950,22900,293
20240308,111200,627942200,22950,22950,22950,22950,68
20240308,111100,626381600,22950,22950,22950,22950,159
20240308,111000,622732550,22950,22950,22950,22950,71
20240308,110900,621103100,22900,22900,22900,22900,348
20240308,110800,613133900,22900,22900,22900,22900,151
20240308,110700,609676000,22900,22900,22900,22900,8
20240308,110600,609492800,22900,22900,22900,22900,127
20240308,110500,606584500,22900,22900,22900,22900,162
20240308,110400,602874700,22900,22900,22900,22900,5
20240308,110300,602760200,22900,22900,22900,22900,137
20240308,110200,599622900,22900,22900,22900,22900,50
20240308,110100,598477900,22900,22900,22900,22900,168
20240308,110000,594630700,22900,22800,22900,22800,64
20240308,105900,593166000,22850,22850,22850,22800,26
20240308,105800,592571950,22850,22850,22850,22800,144
20240308,105700,589281800,22850,22850,22850,22850,83
20240308,105600,587385250,22850,22850,22850,22800,45
20240308,105500,586358500,22850,22850,22850,22800,72
20240308,105400,584713350,22850,22850,22850,22850,9
20240308,105300,584507700,22850,22850,22850,22850,54
20240308,105200,583273800,22800,22850,22850,22800,43
20240308,105100,582291300,22850,22900,22900,22850,1034
20240308,105000,558661500,22900,22900,22900,22900,98
20240308,104900,556417300,22950,22900,22950,22900,103
20240308,104800,554058300,22900,22850,22900,22850,200
20240308,104700,549483600,22900,22850,22900,22850,97
20240308,104600,547262450,22850,22900,22950,22850,477
20240308,104500,536337250,22900,22900,22900,22900,26
20240308,104400,535741850,22900,22900,22900,22900,118
20240308,104300,533039650,22900,22900,22900,22900,51
20240308,104200,531871750,22900,22900,22900,22850,335
20240308,104100,524200300,22900,22900,22900,22900,440
20240308,104000,514124300,22900,22900,22900,22900,13
20240308,103900,513826600,22900,22850,22900,22850,702
20240308,103800,497780900,22800,22850,22850,22800,112
20240308,103700,495222000,22850,22850,22850,22850,33
20240308,103600,494467950,22850,22850,22850,22800,149
20240308,103500,491063350,22850,22850,22850,22850,5
20240308,103400,490949100,22850,22850,22850,22800,177
20240308,103300,486904700,22850,22850,22850,22850,170
20240308,103200,483020200,22850,22850,22850,22850,300
20240308,103100,476165200,22850,22850,22850,22850,2152
20240308,103000,426992000,22850,22850,22850,22850,106
20240308,102900,424569900,22800,22850,22850,22800,62
20240308,102800,423153350,22850,22850,22850,22850,111
20240308,102700,420617000,22850,22850,22850,22850,78
20240308,102600,418834700,22850,22800,22850,22800,55
20240308,102500,417578050,22850,22850,22850,22800,13
20240308,102400,417281050,22850,22800,22850,22800,199
20240308,102300,412740000,22850,22850,22850,22850,106
20240308,102200,410317900,22850,22850,22850,22850,68
20240308,102100,408764100,22800,22850,22850,22800,22
20240308,102000,408261450,22850,22850,22850,22850,15
20240308,101900,407918700,22850,22800,22850,22800,83
20240308,101800,406026100,22800,22800,22800,22800,103
20240308,101700,403677700,22800,22750,22800,22700,212
20240308,101600,398858750,22750,22800,22800,22750,6
20240308,101500,398722000,22800,22800,22800,22800,533
20240308,101400,386569600,22800,22750,22800,22750,567
20240308,101300,373668450,22700,22700,22700,22700,6
20240308,101200,373532250,22700,22700,22700,22650,74
20240308,101100,371852500,22700,22700,22700,22650,160
20240308,101000,368228000,22700,22700,22700,22700,76
20240308,100900,366502800,22650,22650,22650,22650,5
20240308,100800,366389550,22700,22700,22700,22650,17
20240308,100700,366003850,22700,22700,22700,22700,78
20240308,100600,364233250,22700,22700,22700,22700,5
20240308,100500,364119750,22700,22700,22700,22700,72
20240308,100400,362485350,22700,22700,22750,22700,37
20240308,100300,361645200,22750,22750,22750,22750,36
20240308,100200,360826200,22750,22750,22750,22750,54
20240308,100100,359597700,22750,22750,22750,22750,22
20240308,100000,359097200,22750,22750,22750,22700,74
20240308,095900,357413750,22700,22750,22750,22700,166
20240308,095800,353645300,22750,22800,22800,22700,201
20240308,095700,349073650,22800,22800,22800,22700,143
20240308,095600,345820250,22800,22800,22800,22800,17
20240308,095500,345432650,22800,22750,22800,22750,47
20240308,095400,344361100,22700,22750,22800,22700,830
20240308,095300,325478500,22800,22800,22800,22750,260
20240308,095200,319560000,22800,22850,22850,22800,95
20240308,095100,317393950,22850,22750,22850,22750,16
20240308,095000,317028450,22850,22850,22850,22800,245
20240308,094900,311439050,22850,22850,22850,22850,12
20240308,094800,311164850,22900,22900,22900,22900,56
20240308,094700,309882450,22850,22800,22850,22800,95
20240308,094600,307711950,22800,22850,22850,22800,73
20240308,094500,306043950,22850,22850,22850,22800,132
20240308,094400,303034000,22850,22900,22900,22850,18
20240308,094300,302621950,22900,22850,22900,22850,287
20240308,094200,296059700,22900,22850,22900,22850,77
20240308,094100,294299950,22850,22800,22850,22750,282
20240308,094000,287862500,22750,22750,22750,22750,247
20240308,093900,282243250,22750,22750,22750,22750,52
20240308,093800,281060250,22700,22700,22700,22650,557
20240308,093700,268427350,22700,22700,22700,22650,194
20240308,093600,264027450,22700,22700,22700,22700,233
20240308,093500,258738350,22700,22700,22700,22700,5
20240308,093400,258624850,22700,22700,22700,22700,48
20240308,093300,257535250,22700,22700,22700,22700,14
20240308,093200,257217450,22700,22650,22700,22650,35
20240308,093100,256423050,22700,22700,22700,22650,124
20240308,093000,253611650,22650,22700,22700,22650,540
20240308,092900,241380400,22700,22700,22750,22700,920
20240308,092800,220495300,22650,22700,22700,22650,8
20240308,092700,220313750,22700,22700,22700,22700,26
20240308,092600,219723550,22700,22700,22700,22650,151
20240308,092500,216299600,22650,22700,22700,22650,45
20240308,092400,215279250,22700,22700,22700,22700,49
20240308,092300,214166950,22700,22700,22700,22700,10
20240308,092200,213939950,22700,22650,22700,22650,277
20240308,092100,207662550,22650,22650,22650,22650,442
20240308,092000,197651250,22650,22600,22650,22600,195
20240308,091900,193243850,22650,22650,22650,22600,384
20240308,091800,184561400,22600,22650,22650,22600,663
20240308,091700,169576500,22650,22650,22650,22600,651
20240308,091600,154859150,22650,22700,22700,22650,724
20240308,091500,138460050,22700,22650,22700,22650,363
20240308,091400,130237800,22650,22700,22750,22650,161
20240308,091300,126582450,22750,22750,22750,22750,8
20240308,091200,126400450,22750,22750,22750,22700,91
20240308,091100,124332350,22650,22750,22750,22650,303
20240308,091000,117464100,22750,22700,22750,22650,138
20240308,090900,114331600,22750,22650,22750,22650,15
20240308,090800,113991450,22750,22800,22800,22750,16
20240308,090700,113627250,22800,22700,22800,22700,1464
20240308,090600,80341600,22750,22750,22800,22750,331
20240308,090500,72806250,22750,22800,22800,22700,129
20240308,090400,69874000,22800,22750,22850,22750,8
20240308,090300,69691600,22750,22950,22950,22750,2269
20240308,090200,18007550,22950,22800,22950,22800,222
20240308,090100,12939400,22850,23000,23000,22850,419
20240308,090000,3357800,23000,23000,23000,22900,146