KissMeData/134790/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,201900,360144950,26750,26750,26750,26750,2
20240321,201800,360144950,26750,26750,26750,26750,0
20240321,201700,360144950,26750,26750,26750,26750,0
20240321,201600,360144950,26750,26750,26750,26750,0
20240321,201500,360144950,26750,26750,26750,26750,0
20240321,201400,360144950,26750,26750,26750,26750,0
20240321,201300,360144950,26750,26750,26750,26750,0
20240321,201200,360144950,26750,26750,26750,26750,0
20240321,201100,360144950,26750,26750,26750,26750,0
20240321,201000,360144950,26750,26750,26750,26750,0
20240321,200900,360144950,26750,26750,26750,26750,0
20240321,200800,360144950,26750,26750,26750,26750,0
20240321,200700,360144950,26750,26750,26750,26750,0
20240321,200600,360144950,26750,26750,26750,26750,0
20240321,200500,360144950,26750,26750,26750,26750,0
20240321,200400,360144950,26750,26750,26750,26750,0
20240321,200300,360144950,26750,26750,26750,26750,0
20240321,200200,360144950,26750,26750,26750,26750,0
20240321,200100,360144950,26750,26750,26750,26750,0
20240321,200000,360144950,26750,26750,26750,26750,0
20240321,195900,360144950,26750,26750,26750,26750,0
20240321,195800,360144950,26750,26750,26750,26750,0
20240321,195700,360144950,26750,26750,26750,26750,0
20240321,195600,360144950,26750,26750,26750,26750,0
20240321,195500,360144950,26750,26750,26750,26750,0
20240321,195400,360144950,26750,26750,26750,26750,0
20240321,195300,360144950,26750,26750,26750,26750,0
20240321,195200,360144950,26750,26750,26750,26750,0
20240321,195100,360144950,26750,26750,26750,26750,0
20240321,195000,360144950,26750,26750,26750,26750,0
20240321,194900,360144950,26750,26750,26750,26750,2
20240321,194800,360144950,26750,26750,26750,26750,0
20240321,194700,360144950,26750,26750,26750,26750,0
20240321,194600,360144950,26750,26750,26750,26750,0
20240321,194500,360144950,26750,26750,26750,26750,0
20240321,194400,360144950,26750,26750,26750,26750,0
20240321,194300,360144950,26750,26750,26750,26750,0
20240321,194200,360144950,26750,26750,26750,26750,0
20240321,194100,360144950,26750,26750,26750,26750,0
20240321,194000,360144950,26750,26750,26750,26750,0
20240321,193900,360144950,26750,26750,26750,26750,0
20240321,193800,360144950,26750,26750,26750,26750,0
20240321,193700,360144950,26750,26750,26750,26750,0
20240321,193600,360144950,26750,26750,26750,26750,0
20240321,193500,360144950,26750,26750,26750,26750,0
20240321,193400,360144950,26750,26750,26750,26750,0
20240321,193300,360144950,26750,26750,26750,26750,0
20240321,193200,360144950,26750,26750,26750,26750,0
20240321,193100,360144950,26750,26750,26750,26750,0
20240321,193000,360144950,26750,26750,26750,26750,0
20240321,192900,360144950,26750,26750,26750,26750,0
20240321,192800,360144950,26750,26750,26750,26750,0
20240321,192700,360144950,26750,26750,26750,26750,0
20240321,192600,360144950,26750,26750,26750,26750,0
20240321,192500,360144950,26750,26750,26750,26750,0
20240321,192400,360144950,26750,26750,26750,26750,0
20240321,192300,360144950,26750,26750,26750,26750,0
20240321,192200,360144950,26750,26750,26750,26750,0
20240321,192100,360144950,26750,26750,26750,26750,0
20240321,192000,360144950,26750,26750,26750,26750,0
20240321,191900,360144950,26750,26750,26750,26750,2
20240321,191800,360144950,26750,26750,26750,26750,0
20240321,191700,360144950,26750,26750,26750,26750,0
20240321,191600,360144950,26750,26750,26750,26750,0
20240321,191500,360144950,26750,26750,26750,26750,0
20240321,191400,360144950,26750,26750,26750,26750,0
20240321,191300,360144950,26750,26750,26750,26750,0
20240321,191200,360144950,26750,26750,26750,26750,0
20240321,191100,360144950,26750,26750,26750,26750,0
20240321,191000,360144950,26750,26750,26750,26750,0
20240321,190900,360144950,26750,26750,26750,26750,0
20240321,190800,360144950,26750,26750,26750,26750,0
20240321,190700,360144950,26750,26750,26750,26750,0
20240321,190600,360144950,26750,26750,26750,26750,0
20240321,190500,360144950,26750,26750,26750,26750,0
20240321,190400,360144950,26750,26750,26750,26750,0
20240321,190300,360144950,26750,26750,26750,26750,0
20240321,190200,360144950,26750,26750,26750,26750,0
20240321,190100,360144950,26750,26750,26750,26750,0
20240321,190000,360144950,26750,26750,26750,26750,0
20240321,185900,360144950,26750,26750,26750,26750,0
20240321,185800,360144950,26750,26750,26750,26750,0
20240321,185700,360144950,26750,26750,26750,26750,0
20240321,185600,360144950,26750,26750,26750,26750,0
20240321,185500,360144950,26750,26750,26750,26750,0
20240321,185400,360144950,26750,26750,26750,26750,0
20240321,185300,360144950,26750,26750,26750,26750,0
20240321,185200,360144950,26750,26750,26750,26750,0
20240321,185100,360144950,26750,26750,26750,26750,0
20240321,185000,360144950,26750,26750,26750,26750,0
20240321,184900,360144950,26750,26750,26750,26750,2
20240321,184800,360144950,26750,26750,26750,26750,0
20240321,184700,360144950,26750,26750,26750,26750,0
20240321,184600,360144950,26750,26750,26750,26750,0
20240321,184500,360144950,26750,26750,26750,26750,0
20240321,184400,360144950,26750,26750,26750,26750,0
20240321,184300,360144950,26750,26750,26750,26750,0
20240321,184200,360144950,26750,26750,26750,26750,0
20240321,184100,360144950,26750,26750,26750,26750,0
20240321,184000,360144950,26750,26750,26750,26750,0
20240321,183900,360144950,26750,26750,26750,26750,0
20240321,183800,360144950,26750,26750,26750,26750,0
20240321,183700,360144950,26750,26750,26750,26750,0
20240321,183600,360144950,26750,26750,26750,26750,0
20240321,183500,360144950,26750,26750,26750,26750,0
20240321,183400,360144950,26750,26750,26750,26750,0
20240321,183300,360144950,26750,26750,26750,26750,0
20240321,183200,360144950,26750,26750,26750,26750,0
20240321,183100,360144950,26750,26750,26750,26750,0
20240321,183000,360144950,26750,26750,26750,26750,0
20240321,182900,360144950,26750,26750,26750,26750,0
20240321,182800,360144950,26750,26750,26750,26750,0
20240321,182700,360144950,26750,26750,26750,26750,0
20240321,182600,360144950,26750,26750,26750,26750,0
20240321,182500,360144950,26750,26750,26750,26750,0
20240321,182400,360144950,26750,26750,26750,26750,0
20240321,182300,360144950,26750,26750,26750,26750,0
20240321,182200,360144950,26750,26750,26750,26750,0
20240321,182100,360144950,26750,26750,26750,26750,0
20240321,182000,360144950,26750,26750,26750,26750,0
20240321,181900,360144950,26750,26750,26750,26750,2
20240321,181800,360144950,26750,26750,26750,26750,0
20240321,181700,360144950,26750,26750,26750,26750,0
20240321,181600,360144950,26750,26750,26750,26750,0
20240321,181500,360144950,26750,26750,26750,26750,0
20240321,181400,360144950,26750,26750,26750,26750,0
20240321,181300,360144950,26750,26750,26750,26750,0
20240321,181200,360144950,26750,26750,26750,26750,0
20240321,181100,360144950,26750,26750,26750,26750,0
20240321,181000,360144950,26750,26750,26750,26750,0
20240321,180900,360144950,26750,26750,26750,26750,0
20240321,180800,360144950,26750,26750,26750,26750,0
20240321,180700,360144950,26750,26750,26750,26750,0
20240321,180600,360144950,26750,26750,26750,26750,0
20240321,180500,360144950,26750,26750,26750,26750,0
20240321,180400,360144950,26750,26750,26750,26750,0
20240321,180300,360144950,26750,26750,26750,26750,0
20240321,180200,360144950,26750,26750,26750,26750,0
20240321,180100,360144950,26750,26750,26750,26750,0
20240321,180000,360144950,26750,26750,26750,26750,0
20240321,175900,360144950,26750,26750,26750,26750,0
20240321,175800,360144950,26750,26750,26750,26750,0
20240321,175700,360144950,26750,26750,26750,26750,0
20240321,175600,360144950,26750,26750,26750,26750,0
20240321,175500,360144950,26750,26750,26750,26750,0
20240321,175400,360144950,26750,26750,26750,26750,0
20240321,175300,360144950,26750,26750,26750,26750,0
20240321,175200,360144950,26750,26750,26750,26750,0
20240321,175100,360144950,26750,26750,26750,26750,0
20240321,175000,360144950,26750,26750,26750,26750,0
20240321,174900,360144950,26750,26750,26750,26750,2
20240321,174800,360144950,26750,26750,26750,26750,0
20240321,174700,360144950,26750,26750,26750,26750,0
20240321,174600,360144950,26750,26750,26750,26750,0
20240321,174500,360144950,26750,26750,26750,26750,0
20240321,174400,360144950,26750,26750,26750,26750,0
20240321,174300,360144950,26750,26750,26750,26750,0
20240321,174200,360144950,26750,26750,26750,26750,0
20240321,174100,360144950,26750,26750,26750,26750,0
20240321,174000,360144950,26750,26750,26750,26750,0
20240321,173900,360144950,26750,26750,26750,26750,0
20240321,173800,360144950,26750,26750,26750,26750,0
20240321,173700,360144950,26750,26750,26750,26750,0
20240321,173600,360144950,26750,26750,26750,26750,0
20240321,173500,360144950,26750,26750,26750,26750,0
20240321,173400,360144950,26750,26750,26750,26750,0
20240321,173300,360144950,26750,26750,26750,26750,0
20240321,173200,360144950,26750,26750,26750,26750,0
20240321,173100,360144950,26750,26750,26750,26750,0
20240321,173000,360144950,26750,26750,26750,26750,0
20240321,172900,360144950,26750,26750,26750,26750,0
20240321,172800,360144950,26750,26750,26750,26750,0
20240321,172700,360144950,26750,26750,26750,26750,0
20240321,172600,360144950,26750,26750,26750,26750,0
20240321,172500,360144950,26750,26750,26750,26750,0
20240321,172400,360144950,26750,26750,26750,26750,0
20240321,172300,360144950,26750,26750,26750,26750,0
20240321,172200,360144950,26750,26750,26750,26750,0
20240321,172100,360144950,26750,26750,26750,26750,0
20240321,172000,360144950,26750,26750,26750,26750,0
20240321,171900,360144950,26750,26750,26750,26750,2
20240321,171800,360144950,26750,26750,26750,26750,0
20240321,171700,360144950,26750,26750,26750,26750,0
20240321,171600,360144950,26750,26750,26750,26750,0
20240321,171500,360144950,26750,26750,26750,26750,0
20240321,171400,360144950,26750,26750,26750,26750,0
20240321,171300,360144950,26750,26750,26750,26750,0
20240321,171200,360144950,26750,26750,26750,26750,0
20240321,171100,360144950,26750,26750,26750,26750,0
20240321,171000,360144950,26750,26750,26750,26750,0
20240321,170900,360144950,26750,26750,26750,26750,0
20240321,170800,360144950,26750,26750,26750,26750,0
20240321,170700,360144950,26750,26750,26750,26750,0
20240321,170600,360144950,26750,26750,26750,26750,0
20240321,170500,360144950,26750,26750,26750,26750,0
20240321,170400,360144950,26750,26750,26750,26750,0
20240321,170300,360144950,26750,26750,26750,26750,0
20240321,170200,360144950,26750,26750,26750,26750,0
20240321,170100,360144950,26750,26750,26750,26750,0
20240321,170000,360144950,26750,26750,26750,26750,0
20240321,165900,360144950,26750,26750,26750,26750,0
20240321,165800,360144950,26750,26750,26750,26750,0
20240321,165700,360144950,26750,26750,26750,26750,0
20240321,165600,360144950,26750,26750,26750,26750,0
20240321,165500,360144950,26750,26750,26750,26750,0
20240321,165400,360144950,26750,26750,26750,26750,0
20240321,165300,360144950,26750,26750,26750,26750,0
20240321,165200,360144950,26750,26750,26750,26750,0
20240321,165100,360144950,26750,26750,26750,26750,0
20240321,165000,360144950,26750,26750,26750,26750,0
20240321,164900,360144950,26750,26750,26750,26750,2
20240321,164800,360144950,26750,26750,26750,26750,0
20240321,164700,360144950,26750,26750,26750,26750,0
20240321,164600,360144950,26750,26750,26750,26750,0
20240321,164500,360144950,26750,26750,26750,26750,0
20240321,164400,360144950,26750,26750,26750,26750,0
20240321,164300,360144950,26750,26750,26750,26750,0
20240321,164200,360144950,26750,26750,26750,26750,0
20240321,164100,360144950,26750,26750,26750,26750,0
20240321,164000,360144950,26750,26750,26750,26750,0
20240321,163900,360144950,26750,26750,26750,26750,0
20240321,163800,360144950,26750,26750,26750,26750,0
20240321,163700,360144950,26750,26750,26750,26750,0
20240321,163600,360144950,26750,26750,26750,26750,0
20240321,163500,360144950,26750,26750,26750,26750,0
20240321,163400,360144950,26750,26750,26750,26750,0
20240321,163300,360144950,26750,26750,26750,26750,0
20240321,163200,360144950,26750,26750,26750,26750,0
20240321,163100,360144950,26750,26750,26750,26750,0
20240321,163000,360144950,26750,26750,26750,26750,0
20240321,162900,360144950,26750,26750,26750,26750,0
20240321,162800,360144950,26750,26750,26750,26750,0
20240321,162700,360144950,26750,26750,26750,26750,0
20240321,162600,360144950,26750,26750,26750,26750,0
20240321,162500,360144950,26750,26750,26750,26750,0
20240321,162400,360144950,26750,26750,26750,26750,0
20240321,162300,360144950,26750,26750,26750,26750,0
20240321,162200,360144950,26750,26750,26750,26750,0
20240321,162100,360144950,26750,26750,26750,26750,0
20240321,162000,360144950,26750,26750,26750,26750,0
20240321,161900,360144950,26750,26750,26750,26750,2
20240321,161800,360144950,26750,26750,26750,26750,0
20240321,161700,360144950,26750,26750,26750,26750,0
20240321,161600,360144950,26750,26750,26750,26750,0
20240321,161500,360144950,26750,26750,26750,26750,0
20240321,161400,360144950,26750,26750,26750,26750,0
20240321,161300,360144950,26750,26750,26750,26750,0
20240321,161200,360144950,26750,26750,26750,26750,0
20240321,161100,360144950,26750,26750,26750,26750,0
20240321,161000,360144950,26750,26750,26750,26750,0
20240321,160900,360144950,26750,26750,26750,26750,0
20240321,160800,360144950,26750,26750,26750,26750,0
20240321,160700,360144950,26750,26750,26750,26750,0
20240321,160600,360144950,26750,26750,26750,26750,0
20240321,160500,360144950,26750,26750,26750,26750,0
20240321,160400,360144950,26750,26750,26750,26750,0
20240321,160300,360144950,26750,26750,26750,26750,0
20240321,160200,360144950,26750,26750,26750,26750,0
20240321,160100,360144950,26750,26750,26750,26750,0
20240321,160000,360144950,26750,26750,26750,26750,0
20240321,155900,360144950,26750,26750,26750,26750,0
20240321,155800,360144950,26750,26750,26750,26750,0
20240321,155700,360144950,26750,26750,26750,26750,0
20240321,155600,360144950,26750,26750,26750,26750,0
20240321,155500,360144950,26750,26750,26750,26750,0
20240321,155400,360144950,26750,26750,26750,26750,0
20240321,155300,360144950,26750,26750,26750,26750,0
20240321,155200,360144950,26750,26750,26750,26750,0
20240321,155100,360144950,26750,26750,26750,26750,0
20240321,155000,360144950,26750,26750,26750,26750,0
20240321,154900,360144950,26750,26750,26750,26750,2
20240321,154800,360144950,26750,26750,26750,26750,0
20240321,154700,360144950,26750,26750,26750,26750,0
20240321,154600,360144950,26750,26750,26750,26750,0
20240321,154500,360144950,26750,26750,26750,26750,0
20240321,154400,360144950,26750,26750,26750,26750,0
20240321,154300,360144950,26750,26750,26750,26750,0
20240321,154200,360144950,26750,26750,26750,26750,0
20240321,154100,360144950,26750,26750,26750,26750,0
20240321,154000,360144950,26750,26750,26750,26750,0
20240321,153900,360144950,26750,26750,26750,26750,0
20240321,153800,360144950,26750,26750,26750,26750,0
20240321,153700,360144950,26750,26750,26750,26750,0
20240321,153600,360144950,26750,26750,26750,26750,0
20240321,153500,360144950,26750,26750,26750,26750,0
20240321,153400,360144950,26750,26750,26750,26750,0
20240321,153300,360144950,26750,26750,26750,26750,0
20240321,153200,360144950,26750,26750,26750,26750,0
20240321,153100,360144950,26750,26750,26750,26750,0
20240321,153000,360144950,26750,26750,26750,26750,2
20240321,152900,360091450,26800,26800,26800,26800,0
20240321,152800,360091450,26800,26800,26800,26800,0
20240321,152700,360091450,26800,26800,26800,26800,0
20240321,152600,360091450,26800,26800,26800,26800,0
20240321,152500,360091450,26800,26800,26800,26800,0
20240321,152400,360091450,26800,26800,26800,26800,0
20240321,152300,360091450,26800,26800,26800,26800,0
20240321,152200,360091450,26800,26800,26800,26800,0
20240321,152100,360091450,26800,26800,26800,26800,0
20240321,152000,360091450,26800,26800,26800,26800,0
20240321,151900,360091450,26800,26750,26800,26750,1259
20240321,151800,326353800,26700,26700,26700,26700,0
20240321,151700,326353800,26700,26700,26700,26700,16
20240321,151600,325926600,26700,26700,26700,26700,6
20240321,151500,325766400,26700,26700,26700,26700,16
20240321,151400,325339200,26700,26650,26700,26650,96
20240321,151300,322777050,26650,26650,26650,26650,1
20240321,151200,322750400,26650,26650,26650,26650,2
20240321,151100,322697100,26700,26700,26700,26700,47
20240321,151000,321442200,26700,26700,26700,26700,29
20240321,150900,320667900,26700,26700,26700,26700,20
20240321,150800,320133900,26700,26700,26700,26700,53
20240321,150700,318718800,26750,26750,26750,26750,0
20240321,150600,318718800,26750,26750,26750,26750,0
20240321,150500,318718800,26750,26750,26750,26750,0
20240321,150400,318718800,26750,26750,26750,26750,0
20240321,150300,318718800,26750,26750,26750,26750,0
20240321,150200,318718800,26750,26750,26750,26750,0
20240321,150100,318718800,26750,26750,26750,26750,0
20240321,150000,318718800,26750,26750,26750,26750,1
20240321,145900,318692050,26700,26700,26700,26700,0
20240321,145800,318692050,26700,26700,26700,26700,0
20240321,145700,318692050,26700,26700,26700,26700,0
20240321,145600,318692050,26700,26700,26700,26700,0
20240321,145500,318692050,26700,26700,26700,26700,0
20240321,145400,318692050,26700,26700,26700,26700,0
20240321,145300,318692050,26700,26700,26700,26700,0
20240321,145200,318692050,26700,26700,26700,26700,2
20240321,145100,318638650,26700,26700,26700,26700,0
20240321,145000,318638650,26700,26700,26700,26700,0
20240321,144900,318638650,26700,26700,26700,26700,0
20240321,144800,318638650,26700,26700,26700,26700,0
20240321,144700,318638650,26700,26700,26700,26700,0
20240321,144600,318638650,26700,26700,26700,26700,10
20240321,144500,318371650,26700,26700,26700,26700,5
20240321,144400,318238150,26750,26750,26750,26750,0
20240321,144300,318238150,26750,26750,26750,26750,0
20240321,144200,318238150,26750,26750,26750,26750,0
20240321,144100,318238150,26750,26750,26750,26750,1
20240321,144000,318211400,26700,26700,26700,26700,0
20240321,143900,318211400,26700,26700,26700,26700,0
20240321,143800,318211400,26700,26700,26700,26700,0
20240321,143700,318211400,26700,26700,26700,26700,0
20240321,143600,318211400,26700,26700,26700,26700,0
20240321,143500,318211400,26700,26700,26700,26700,10
20240321,143400,317944400,26700,26700,26700,26700,0
20240321,143300,317944400,26700,26700,26700,26700,0
20240321,143200,317944400,26700,26700,26700,26700,0
20240321,143100,317944400,26700,26700,26700,26700,0
20240321,143000,317944400,26700,26700,26700,26700,0
20240321,142900,317944400,26700,26700,26700,26700,0
20240321,142800,317944400,26700,26700,26700,26700,0
20240321,142700,317944400,26700,26700,26700,26700,0
20240321,142600,317944400,26700,26700,26700,26700,0
20240321,142500,317944400,26700,26700,26700,26700,10
20240321,142400,317677400,26700,26700,26700,26700,10
20240321,142300,317410400,26700,26700,26700,26700,0
20240321,142200,317410400,26700,26700,26700,26700,0
20240321,142100,317410400,26700,26700,26700,26700,0
20240321,142000,317410400,26700,26700,26700,26700,0
20240321,141900,317410400,26700,26700,26700,26700,0
20240321,141800,317410400,26700,26700,26700,26700,0
20240321,141700,317410400,26700,26700,26700,26700,0
20240321,141600,317410400,26700,26700,26700,26700,16
20240321,141500,316983200,26650,26650,26650,26650,0
20240321,141400,316983200,26650,26650,26650,26650,0
20240321,141300,316983200,26650,26650,26650,26650,0
20240321,141200,316983200,26650,26650,26650,26650,0
20240321,141100,316983200,26650,26650,26650,26650,0
20240321,141000,316983200,26650,26650,26650,26650,0
20240321,140900,316983200,26650,26650,26650,26650,0
20240321,140800,316983200,26650,26650,26650,26650,0
20240321,140700,316983200,26650,26650,26650,26650,0
20240321,140600,316983200,26650,26650,26650,26650,0
20240321,140500,316983200,26650,26650,26650,26650,0
20240321,140400,316983200,26650,26650,26650,26650,0
20240321,140300,316983200,26650,26650,26650,26650,0
20240321,140200,316983200,26650,26650,26650,26650,0
20240321,140100,316983200,26650,26650,26650,26650,0
20240321,140000,316983200,26650,26650,26650,26650,0
20240321,135900,316983200,26650,26650,26650,26650,0
20240321,135800,316983200,26650,26650,26650,26650,0
20240321,135700,316983200,26650,26650,26650,26650,0
20240321,135600,316983200,26650,26650,26650,26650,0
20240321,135500,316983200,26650,26650,26650,26650,0
20240321,135400,316983200,26650,26650,26650,26650,1
20240321,135300,316956550,26650,26650,26650,26650,7
20240321,135200,316770000,26650,26650,26650,26650,80
20240321,135100,314638000,26650,26650,26650,26650,45
20240321,135000,313438750,26600,26600,26600,26600,0
20240321,134900,313438750,26600,26600,26600,26600,0
20240321,134800,313438750,26600,26600,26600,26600,0
20240321,134700,313438750,26600,26600,26600,26600,14
20240321,134600,313066350,26600,26600,26600,26600,0
20240321,134500,313066350,26600,26600,26600,26600,0
20240321,134400,313066350,26600,26600,26600,26600,0
20240321,134300,313066350,26600,26600,26600,26600,0
20240321,134200,313066350,26600,26600,26600,26600,0
20240321,134100,313066350,26600,26600,26600,26600,0
20240321,134000,313066350,26600,26600,26600,26600,0
20240321,133900,313066350,26600,26600,26600,26600,0
20240321,133800,313066350,26600,26600,26600,26600,0
20240321,133700,313066350,26600,26600,26600,26600,0
20240321,133600,313066350,26600,26600,26600,26600,0
20240321,133500,313066350,26600,26600,26600,26600,0
20240321,133400,313066350,26600,26600,26600,26600,0
20240321,133300,313066350,26600,26600,26600,26600,0
20240321,133200,313066350,26600,26600,26600,26600,0
20240321,133100,313066350,26600,26600,26600,26600,0
20240321,133000,313066350,26600,26600,26600,26600,0
20240321,132900,313066350,26600,26600,26600,26600,0
20240321,132800,313066350,26600,26600,26600,26600,0
20240321,132700,313066350,26600,26600,26600,26600,0
20240321,132600,313066350,26600,26600,26600,26600,0
20240321,132500,313066350,26600,26600,26600,26600,0
20240321,132400,313066350,26600,26600,26600,26600,0
20240321,132300,313066350,26600,26600,26600,26600,0
20240321,132200,313066350,26600,26600,26600,26600,0
20240321,132100,313066350,26600,26600,26600,26600,0
20240321,132000,313066350,26600,26600,26600,26600,3
20240321,131900,312986550,26600,26600,26600,26600,0
20240321,131800,312986550,26600,26600,26600,26600,0
20240321,131700,312986550,26600,26600,26600,26600,0
20240321,131600,312986550,26600,26600,26600,26600,0
20240321,131500,312986550,26600,26600,26600,26600,0
20240321,131400,312986550,26600,26600,26600,26600,0
20240321,131300,312986550,26600,26600,26600,26600,0
20240321,131200,312986550,26600,26600,26600,26600,0
20240321,131100,312986550,26600,26600,26600,26600,0
20240321,131000,312986550,26600,26600,26600,26600,0
20240321,130900,312986550,26600,26600,26600,26600,0
20240321,130800,312986550,26600,26600,26600,26600,0
20240321,130700,312986550,26600,26600,26600,26600,0
20240321,130600,312986550,26600,26600,26600,26600,0
20240321,130500,312986550,26600,26600,26600,26600,0
20240321,130400,312986550,26600,26600,26600,26600,0
20240321,130300,312986550,26600,26600,26600,26600,0
20240321,130200,312986550,26600,26600,26600,26600,9
20240321,130100,312747150,26600,26600,26600,26600,4
20240321,130000,312640750,26600,26600,26600,26600,0
20240321,125900,312640750,26600,26600,26600,26600,0
20240321,125800,312640750,26600,26600,26600,26600,0
20240321,125700,312640750,26600,26600,26600,26600,0
20240321,125600,312640750,26600,26600,26600,26600,0
20240321,125500,312640750,26600,26600,26600,26600,0
20240321,125400,312640750,26600,26600,26600,26600,0
20240321,125300,312640750,26600,26600,26600,26600,0
20240321,125200,312640750,26600,26600,26600,26600,0
20240321,125100,312640750,26600,26600,26600,26600,0
20240321,125000,312640750,26600,26600,26600,26600,0
20240321,124900,312640750,26600,26600,26600,26600,0
20240321,124800,312640750,26600,26600,26600,26600,0
20240321,124700,312640750,26600,26600,26600,26600,3
20240321,124600,312560950,26600,26600,26600,26600,0
20240321,124500,312560950,26600,26600,26600,26600,3
20240321,124400,312481150,26600,26600,26600,26600,14
20240321,124300,312108750,26600,26600,26600,26600,0
20240321,124200,312108750,26600,26600,26600,26600,0
20240321,124100,312108750,26600,26600,26600,26600,0
20240321,124000,312108750,26600,26600,26600,26600,0
20240321,123900,312108750,26600,26600,26600,26600,0
20240321,123800,312108750,26600,26600,26600,26600,0
20240321,123700,312108750,26600,26600,26600,26600,0
20240321,123600,312108750,26600,26600,26600,26600,2
20240321,123500,312055550,26600,26600,26600,26600,0
20240321,123400,312055550,26600,26600,26600,26600,0
20240321,123300,312055550,26600,26600,26600,26600,0
20240321,123200,312055550,26600,26600,26600,26600,0
20240321,123100,312055550,26600,26600,26600,26600,0
20240321,123000,312055550,26600,26600,26600,26600,0
20240321,122900,312055550,26600,26600,26600,26600,0
20240321,122800,312055550,26600,26600,26600,26600,0
20240321,122700,312055550,26600,26600,26600,26600,0
20240321,122600,312055550,26600,26600,26600,26600,0
20240321,122500,312055550,26600,26600,26600,26600,0
20240321,122400,312055550,26600,26600,26600,26600,4
20240321,122300,311949150,26600,26600,26600,26600,0
20240321,122200,311949150,26600,26600,26600,26600,0
20240321,122100,311949150,26600,26600,26600,26600,0
20240321,122000,311949150,26600,26600,26600,26600,0
20240321,121900,311949150,26600,26600,26600,26600,0
20240321,121800,311949150,26600,26600,26600,26600,0
20240321,121700,311949150,26600,26600,26600,26600,0
20240321,121600,311949150,26600,26600,26600,26600,0
20240321,121500,311949150,26600,26600,26600,26600,0
20240321,121400,311949150,26600,26600,26600,26600,0
20240321,121300,311949150,26600,26600,26600,26600,0
20240321,121200,311949150,26600,26600,26600,26600,0
20240321,121100,311949150,26600,26600,26600,26600,0
20240321,121000,311949150,26600,26600,26600,26600,0
20240321,120900,311949150,26600,26600,26600,26600,0
20240321,120800,311949150,26600,26550,26600,26550,8
20240321,120700,311736700,26550,26550,26550,26550,0
20240321,120600,311736700,26550,26550,26550,26550,0
20240321,120500,311736700,26550,26550,26550,26550,0
20240321,120400,311736700,26550,26550,26550,26550,0
20240321,120300,311736700,26550,26550,26550,26550,0
20240321,120200,311736700,26550,26550,26550,26550,0
20240321,120100,311736700,26550,26550,26550,26550,0
20240321,120000,311736700,26550,26550,26550,26550,0
20240321,115900,311736700,26550,26550,26550,26550,0
20240321,115800,311736700,26550,26550,26550,26550,0
20240321,115700,311736700,26550,26550,26550,26550,0
20240321,115600,311736700,26550,26550,26550,26550,29
20240321,115500,310966750,26550,26550,26550,26550,0
20240321,115400,310966750,26550,26550,26550,26550,0
20240321,115300,310966750,26550,26550,26550,26550,1
20240321,115200,310940200,26500,26500,26500,26500,0
20240321,115100,310940200,26500,26500,26500,26500,0
20240321,115000,310940200,26500,26500,26500,26500,0
20240321,114900,310940200,26500,26500,26500,26500,0
20240321,114800,310940200,26500,26500,26500,26500,0
20240321,114700,310940200,26500,26500,26500,26500,1
20240321,114600,310913700,26500,26500,26500,26500,0
20240321,114500,310913700,26500,26500,26500,26500,0
20240321,114400,310913700,26500,26500,26500,26500,0
20240321,114300,310913700,26500,26500,26500,26500,0
20240321,114200,310913700,26500,26500,26500,26500,0
20240321,114100,310913700,26500,26500,26500,26500,0
20240321,114000,310913700,26500,26500,26500,26500,0
20240321,113900,310913700,26500,26500,26500,26500,0
20240321,113800,310913700,26500,26500,26500,26500,0
20240321,113700,310913700,26500,26500,26500,26500,0
20240321,113600,310913700,26500,26500,26500,26500,0
20240321,113500,310913700,26500,26500,26500,26500,0
20240321,113400,310913700,26500,26500,26500,26500,0
20240321,113300,310913700,26500,26500,26500,26500,0
20240321,113200,310913700,26500,26500,26500,26500,0
20240321,113100,310913700,26500,26500,26500,26500,100
20240321,113000,308263700,26500,26500,26500,26500,10
20240321,112900,307998700,26500,26550,26550,26500,44
20240321,112800,306831300,26550,26550,26550,26550,24
20240321,112700,306194100,26500,26500,26500,26500,8
20240321,112600,305982100,26500,26500,26500,26500,0
20240321,112500,305982100,26500,26500,26500,26500,26
20240321,112400,305293100,26500,26500,26500,26500,24
20240321,112300,304657100,26500,26500,26500,26500,0
20240321,112200,304657100,26500,26500,26500,26500,0
20240321,112100,304657100,26500,26500,26500,26500,0
20240321,112000,304657100,26500,26500,26500,26500,24
20240321,111900,304021100,26500,26500,26500,26500,0
20240321,111800,304021100,26500,26500,26500,26500,0
20240321,111700,304021100,26500,26500,26500,26500,24
20240321,111600,303385100,26500,26500,26500,26500,0
20240321,111500,303385100,26500,26500,26500,26500,0
20240321,111400,303385100,26500,26500,26500,26500,18
20240321,111300,302908100,26500,26500,26500,26500,0
20240321,111200,302908100,26500,26500,26500,26500,59
20240321,111100,301344600,26500,26500,26500,26500,24
20240321,111000,300708600,26550,26550,26550,26550,0
20240321,110900,300708600,26550,26550,26550,26550,0
20240321,110800,300708600,26550,26550,26550,26550,0
20240321,110700,300708600,26550,26550,26550,26550,3
20240321,110600,300628950,26500,26500,26550,26500,50
20240321,110500,299303400,26450,26500,26500,26450,67
20240321,110400,297528250,26500,26500,26500,26500,40
20240321,110300,296468250,26500,26500,26500,26500,24
20240321,110200,295832250,26550,26550,26550,26550,0
20240321,110100,295832250,26550,26550,26550,26550,0
20240321,110000,295832250,26550,26550,26550,26550,1
20240321,105900,295805700,26500,26500,26500,26500,0
20240321,105800,295805700,26500,26500,26500,26500,24
20240321,105700,295169700,26500,26500,26500,26500,0
20240321,105600,295169700,26500,26500,26500,26500,0
20240321,105500,295169700,26500,26500,26500,26500,2
20240321,105400,295116700,26500,26500,26500,26500,0
20240321,105300,295116700,26500,26500,26500,26500,0
20240321,105200,295116700,26500,26500,26500,26500,3
20240321,105100,295037200,26500,26500,26500,26500,3
20240321,105000,294957700,26500,26500,26500,26500,3
20240321,104900,294878200,26550,26500,26550,26500,48
20240321,104800,293606150,26500,26500,26500,26500,3
20240321,104700,293526650,26450,26450,26450,26450,0
20240321,104600,293526650,26450,26450,26450,26450,0
20240321,104500,293526650,26450,26450,26450,26450,1
20240321,104400,293500200,26450,26450,26450,26450,3
20240321,104300,293420850,26450,26500,26500,26450,26
20240321,104200,292732000,26450,26450,26450,26450,1
20240321,104100,292705550,26500,26450,26500,26450,4
20240321,104000,292599700,26500,26500,26500,26500,0
20240321,103900,292599700,26500,26500,26500,26500,15
20240321,103800,292202200,26450,26450,26450,26450,4
20240321,103700,292096400,26450,26450,26450,26450,0
20240321,103600,292096400,26450,26450,26450,26450,4
20240321,103500,291990600,26450,26450,26450,26450,104
20240321,103400,289239800,26450,26450,26450,26450,4
20240321,103300,289134000,26450,26400,26450,26400,37
20240321,103200,288155550,26400,26400,26400,26400,51
20240321,103100,286809150,26450,26400,26450,26400,32
20240321,103000,285962950,26400,26400,26450,26400,70
20240321,102900,284114900,26400,26400,26400,26400,111
20240321,102800,281184500,26350,26350,26350,26350,76
20240321,102700,279181900,26300,26300,26300,26300,0
20240321,102600,279181900,26300,26300,26300,26300,0
20240321,102500,279181900,26300,26300,26300,26300,5
20240321,102400,279050400,26350,26350,26350,26350,35
20240321,102300,278128150,26350,26300,26350,26300,46
20240321,102200,276916300,26300,26250,26300,26250,61
20240321,102100,275312250,26250,26250,26250,26250,145
20240321,102000,271506000,26250,26250,26250,26250,229
20240321,101900,265494750,26250,26250,26250,26250,5
20240321,101800,265363500,26250,26250,26250,26250,5
20240321,101700,265232250,26300,26250,26300,26250,56
20240321,101600,263759750,26250,26250,26250,26250,6
20240321,101500,263602250,26250,26250,26250,26250,38
20240321,101400,262604750,26250,26200,26250,26200,12
20240321,101300,262290000,26300,26200,26300,26200,9
20240321,101200,262053900,26300,26300,26300,26300,1
20240321,101100,262027600,26250,26250,26250,26250,31
20240321,101000,261213850,26250,26250,26250,26250,26
20240321,100900,260531350,26250,26200,26250,26200,77
20240321,100800,258511000,26200,26200,26200,26100,184
20240321,100700,253698600,26300,26300,26300,26300,10
20240321,100600,253435600,26300,26300,26300,26300,0
20240321,100500,253435600,26300,26300,26300,26300,15
20240321,100400,253041100,26300,26300,26300,26300,0
20240321,100300,253041100,26300,26300,26300,26300,130
20240321,100200,249622100,26300,26150,26300,26150,101
20240321,100100,246968850,26300,26250,26300,26250,150
20240321,100000,243027350,26200,26200,26200,26200,3
20240321,095900,242948750,26250,26200,26250,26150,874
20240321,095800,220047550,26200,26450,26450,25800,2887
20240321,095700,144752100,26400,26400,26450,26250,205
20240321,095600,139350800,26450,26400,26450,26250,2715
20240321,095500,67674200,25400,25400,25400,25400,0
20240321,095400,67674200,25400,26950,27000,25400,2068
20240321,095300,12871650,26950,26900,26950,26900,23
20240321,095200,12251850,26900,26900,26900,26900,0
20240321,095100,12251850,26900,26900,26900,26900,5
20240321,095000,12117350,26900,26900,26900,26900,0
20240321,094900,12117350,26900,26900,26900,26900,0
20240321,094800,12117350,26900,26900,26900,26900,3
20240321,094700,12036650,26900,26900,26900,26900,0
20240321,094600,12036650,26900,26900,26900,26900,0
20240321,094500,12036650,26900,26900,26900,26900,1
20240321,094400,12009750,26900,26900,26900,26900,0
20240321,094300,12009750,26900,26900,26900,26900,0
20240321,094200,12009750,26900,26900,26900,26900,0
20240321,094100,12009750,26900,26900,26900,26900,1
20240321,094000,11982850,26900,26900,26900,26900,0
20240321,093900,11982850,26900,26900,26900,26900,0
20240321,093800,11982850,26900,26900,26900,26900,1
20240321,093700,11955950,26850,26850,26850,26850,0
20240321,093600,11955950,26850,26850,26850,26850,0
20240321,093500,11955950,26850,26850,26850,26850,1
20240321,093400,11929100,26900,26900,26900,26900,5
20240321,093300,11794600,26900,26900,26900,26900,0
20240321,093200,11794600,26900,26900,26900,26900,0
20240321,093100,11794600,26900,26900,26900,26900,0
20240321,093000,11794600,26900,26900,26900,26900,0
20240321,092900,11794600,26900,26900,26900,26900,0
20240321,092800,11794600,26900,26900,26900,26900,0
20240321,092700,11794600,26900,26900,26900,26900,5
20240321,092600,11660100,27000,27000,27000,27000,0
20240321,092500,11660100,27000,27000,27000,27000,0
20240321,092400,11660100,27000,27000,27000,27000,0
20240321,092300,11660100,27000,27000,27000,27000,0
20240321,092200,11660100,27000,26950,27000,26950,15
20240321,092100,11255300,26950,26800,26950,26800,50
20240321,092000,9913900,26750,26750,26750,26750,23
20240321,091900,9298650,26650,26650,26650,26650,0
20240321,091800,9298650,26650,26650,26650,26650,1
20240321,091700,9272000,26700,26700,26700,26700,0
20240321,091600,9272000,26700,26700,26700,26700,0
20240321,091500,9272000,26700,26700,26700,26700,0
20240321,091400,9272000,26700,26700,26700,26700,68
20240321,091300,7456400,26600,26600,26600,26600,0
20240321,091200,7456400,26600,26800,26800,26600,275
20240321,091100,134000,26800,26800,26800,26800,1
20240321,091000,107200,26800,26800,26800,26800,0
20240321,090900,107200,26800,26800,26800,26800,0
20240321,090800,107200,26800,26800,26800,26800,0
20240321,090700,107200,26800,26800,26800,26800,0
20240321,090600,107200,26800,26800,26800,26800,2
20240321,090500,53600,26800,26800,26800,26800,0
20240321,090400,53600,26800,26800,26800,26800,0
20240321,090300,53600,26800,26800,26800,26800,0
20240321,090200,53600,26800,26800,26800,26800,1
20240321,090100,26800,26800,26800,26800,26800,1
20240321,090000,0,26800,26800,26800,26800,0