KissMeData/033270/min/candle-20240306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240306,191500,355335450,23400,23400,23400,23400,141
20240306,191400,355335450,23400,23400,23400,23400,0
20240306,191300,355335450,23400,23400,23400,23400,0
20240306,191200,355335450,23400,23400,23400,23400,0
20240306,191100,355335450,23400,23400,23400,23400,0
20240306,191000,355335450,23400,23400,23400,23400,0
20240306,190900,355335450,23400,23400,23400,23400,0
20240306,190800,355335450,23400,23400,23400,23400,0
20240306,190700,355335450,23400,23400,23400,23400,0
20240306,190600,355335450,23400,23400,23400,23400,0
20240306,190500,355335450,23400,23400,23400,23400,0
20240306,190400,355335450,23400,23400,23400,23400,0
20240306,190300,355335450,23400,23400,23400,23400,0
20240306,190200,355335450,23400,23400,23400,23400,0
20240306,190100,355335450,23400,23400,23400,23400,0
20240306,190000,355335450,23400,23400,23400,23400,0
20240306,185900,355335450,23400,23400,23400,23400,0
20240306,185800,355335450,23400,23400,23400,23400,0
20240306,185700,355335450,23400,23400,23400,23400,0
20240306,185600,355335450,23400,23400,23400,23400,0
20240306,185500,355335450,23400,23400,23400,23400,0
20240306,185400,355335450,23400,23400,23400,23400,0
20240306,185300,355335450,23400,23400,23400,23400,0
20240306,185200,355335450,23400,23400,23400,23400,0
20240306,185100,355335450,23400,23400,23400,23400,0
20240306,185000,355335450,23400,23400,23400,23400,0
20240306,184900,355335450,23400,23400,23400,23400,0
20240306,184800,355335450,23400,23400,23400,23400,0
20240306,184700,355335450,23400,23400,23400,23400,0
20240306,184600,355335450,23400,23400,23400,23400,0
20240306,184500,355335450,23400,23400,23400,23400,141
20240306,184400,355335450,23400,23400,23400,23400,0
20240306,184300,355335450,23400,23400,23400,23400,0
20240306,184200,355335450,23400,23400,23400,23400,0
20240306,184100,355335450,23400,23400,23400,23400,0
20240306,184000,355335450,23400,23400,23400,23400,0
20240306,183900,355335450,23400,23400,23400,23400,0
20240306,183800,355335450,23400,23400,23400,23400,0
20240306,183700,355335450,23400,23400,23400,23400,0
20240306,183600,355335450,23400,23400,23400,23400,0
20240306,183500,355335450,23400,23400,23400,23400,0
20240306,183400,355335450,23400,23400,23400,23400,0
20240306,183300,355335450,23400,23400,23400,23400,0
20240306,183200,355335450,23400,23400,23400,23400,0
20240306,183100,355335450,23400,23400,23400,23400,0
20240306,183000,355335450,23400,23400,23400,23400,0
20240306,182900,355335450,23400,23400,23400,23400,0
20240306,182800,355335450,23400,23400,23400,23400,0
20240306,182700,355335450,23400,23400,23400,23400,0
20240306,182600,355335450,23400,23400,23400,23400,0
20240306,182500,355335450,23400,23400,23400,23400,0
20240306,182400,355335450,23400,23400,23400,23400,0
20240306,182300,355335450,23400,23400,23400,23400,0
20240306,182200,355335450,23400,23400,23400,23400,0
20240306,182100,355335450,23400,23400,23400,23400,0
20240306,182000,355335450,23400,23400,23400,23400,0
20240306,181900,355335450,23400,23400,23400,23400,0
20240306,181800,355335450,23400,23400,23400,23400,0
20240306,181700,355335450,23400,23400,23400,23400,0
20240306,181600,355335450,23400,23400,23400,23400,0
20240306,181500,355335450,23400,23400,23400,23400,141
20240306,181400,355335450,23400,23400,23400,23400,0
20240306,181300,355335450,23400,23400,23400,23400,0
20240306,181200,355335450,23400,23400,23400,23400,0
20240306,181100,355335450,23400,23400,23400,23400,0
20240306,181000,355335450,23400,23400,23400,23400,0
20240306,180900,355335450,23400,23400,23400,23400,0
20240306,180800,355335450,23400,23400,23400,23400,0
20240306,180700,355335450,23400,23400,23400,23400,0
20240306,180600,355335450,23400,23400,23400,23400,0
20240306,180500,355335450,23400,23400,23400,23400,0
20240306,180400,355335450,23400,23400,23400,23400,0
20240306,180300,355335450,23400,23400,23400,23400,0
20240306,180200,355335450,23400,23400,23400,23400,0
20240306,180100,355335450,23400,23400,23400,23400,0
20240306,180000,355335450,23400,23400,23400,23400,0
20240306,175900,355335450,23400,23400,23400,23400,0
20240306,175800,355335450,23400,23400,23400,23400,0
20240306,175700,355335450,23400,23400,23400,23400,0
20240306,175600,355335450,23400,23400,23400,23400,0
20240306,175500,355335450,23400,23400,23400,23400,0
20240306,175400,355335450,23400,23400,23400,23400,0
20240306,175300,355335450,23400,23400,23400,23400,0
20240306,175200,355335450,23400,23400,23400,23400,0
20240306,175100,355335450,23400,23400,23400,23400,0
20240306,175000,355335450,23400,23400,23400,23400,0
20240306,174900,355335450,23400,23400,23400,23400,0
20240306,174800,355335450,23400,23400,23400,23400,0
20240306,174700,355335450,23400,23400,23400,23400,0
20240306,174600,355335450,23400,23400,23400,23400,0
20240306,174500,355335450,23400,23400,23400,23400,141
20240306,174400,355335450,23400,23400,23400,23400,0
20240306,174300,355335450,23400,23400,23400,23400,0
20240306,174200,355335450,23400,23400,23400,23400,0
20240306,174100,355335450,23400,23400,23400,23400,0
20240306,174000,355335450,23400,23400,23400,23400,0
20240306,173900,355335450,23400,23400,23400,23400,0
20240306,173800,355335450,23400,23400,23400,23400,0
20240306,173700,355335450,23400,23400,23400,23400,0
20240306,173600,355335450,23400,23400,23400,23400,0
20240306,173500,355335450,23400,23400,23400,23400,0
20240306,173400,355335450,23400,23400,23400,23400,0
20240306,173300,355335450,23400,23400,23400,23400,0
20240306,173200,355335450,23400,23400,23400,23400,0
20240306,173100,355335450,23400,23400,23400,23400,0
20240306,173000,355335450,23400,23400,23400,23400,0
20240306,172900,355335450,23400,23400,23400,23400,0
20240306,172800,355335450,23400,23400,23400,23400,0
20240306,172700,355335450,23400,23400,23400,23400,0
20240306,172600,355335450,23400,23400,23400,23400,0
20240306,172500,355335450,23400,23400,23400,23400,0
20240306,172400,355335450,23400,23400,23400,23400,0
20240306,172300,355335450,23400,23400,23400,23400,0
20240306,172200,355335450,23400,23400,23400,23400,0
20240306,172100,355335450,23400,23400,23400,23400,0
20240306,172000,355335450,23400,23400,23400,23400,0
20240306,171900,355335450,23400,23400,23400,23400,0
20240306,171800,355335450,23400,23400,23400,23400,0
20240306,171700,355335450,23400,23400,23400,23400,0
20240306,171600,355335450,23400,23400,23400,23400,0
20240306,171500,355335450,23400,23400,23400,23400,141
20240306,171400,355335450,23400,23400,23400,23400,0
20240306,171300,355335450,23400,23400,23400,23400,0
20240306,171200,355335450,23400,23400,23400,23400,0
20240306,171100,355335450,23400,23400,23400,23400,0
20240306,171000,355335450,23400,23400,23400,23400,0
20240306,170900,355335450,23400,23400,23400,23400,0
20240306,170800,355335450,23400,23400,23400,23400,0
20240306,170700,355335450,23400,23400,23400,23400,0
20240306,170600,355335450,23400,23400,23400,23400,0
20240306,170500,355335450,23400,23400,23400,23400,0
20240306,170400,355335450,23400,23400,23400,23400,0
20240306,170300,355335450,23400,23400,23400,23400,0
20240306,170200,355335450,23400,23400,23400,23400,0
20240306,170100,355335450,23400,23400,23400,23400,0
20240306,170000,355335450,23400,23400,23400,23400,0
20240306,165900,355335450,23400,23400,23400,23400,0
20240306,165800,355335450,23400,23400,23400,23400,0
20240306,165700,355335450,23400,23400,23400,23400,0
20240306,165600,355335450,23400,23400,23400,23400,0
20240306,165500,355335450,23400,23400,23400,23400,0
20240306,165400,355335450,23400,23400,23400,23400,0
20240306,165300,355335450,23400,23400,23400,23400,0
20240306,165200,355335450,23400,23400,23400,23400,0
20240306,165100,355335450,23400,23400,23400,23400,0
20240306,165000,355335450,23400,23400,23400,23400,0
20240306,164900,355335450,23400,23400,23400,23400,0
20240306,164800,355335450,23400,23400,23400,23400,0
20240306,164700,355335450,23400,23400,23400,23400,0
20240306,164600,355335450,23400,23400,23400,23400,0
20240306,164500,355335450,23400,23400,23400,23400,141
20240306,164400,355335450,23400,23400,23400,23400,0
20240306,164300,355335450,23400,23400,23400,23400,0
20240306,164200,355335450,23400,23400,23400,23400,0
20240306,164100,355335450,23400,23400,23400,23400,0
20240306,164000,355335450,23400,23400,23400,23400,0
20240306,163900,355335450,23400,23400,23400,23400,0
20240306,163800,355335450,23400,23400,23400,23400,0
20240306,163700,355335450,23400,23400,23400,23400,0
20240306,163600,355335450,23400,23400,23400,23400,0
20240306,163500,355335450,23400,23400,23400,23400,0
20240306,163400,355335450,23400,23400,23400,23400,0
20240306,163300,355335450,23400,23400,23400,23400,0
20240306,163200,355335450,23400,23400,23400,23400,0
20240306,163100,355335450,23400,23400,23400,23400,0
20240306,163000,355335450,23400,23400,23400,23400,0
20240306,162900,355335450,23400,23400,23400,23400,0
20240306,162800,355335450,23400,23400,23400,23400,0
20240306,162700,355335450,23400,23400,23400,23400,0
20240306,162600,355335450,23400,23400,23400,23400,0
20240306,162500,355335450,23400,23400,23400,23400,0
20240306,162400,355335450,23400,23400,23400,23400,0
20240306,162300,355335450,23400,23400,23400,23400,0
20240306,162200,355335450,23400,23400,23400,23400,0
20240306,162100,355335450,23400,23400,23400,23400,0
20240306,162000,355335450,23400,23400,23400,23400,0
20240306,161900,355335450,23400,23400,23400,23400,0
20240306,161800,355335450,23400,23400,23400,23400,0
20240306,161700,355335450,23400,23400,23400,23400,0
20240306,161600,355335450,23400,23400,23400,23400,0
20240306,161500,355335450,23400,23400,23400,23400,141
20240306,161400,355335450,23400,23400,23400,23400,0
20240306,161300,355335450,23400,23400,23400,23400,0
20240306,161200,355335450,23400,23400,23400,23400,0
20240306,161100,355335450,23400,23400,23400,23400,0
20240306,161000,355335450,23400,23400,23400,23400,0
20240306,160900,355335450,23400,23400,23400,23400,0
20240306,160800,355335450,23400,23400,23400,23400,0
20240306,160700,355335450,23400,23400,23400,23400,0
20240306,160600,355335450,23400,23400,23400,23400,0
20240306,160500,355335450,23400,23400,23400,23400,0
20240306,160400,355335450,23400,23400,23400,23400,0
20240306,160300,355335450,23400,23400,23400,23400,0
20240306,160200,355335450,23400,23400,23400,23400,0
20240306,160100,355335450,23400,23400,23400,23400,0
20240306,160000,355335450,23400,23400,23400,23400,0
20240306,155900,355335450,23400,23400,23400,23400,0
20240306,155800,355335450,23400,23400,23400,23400,0
20240306,155700,355335450,23400,23400,23400,23400,0
20240306,155600,355335450,23400,23400,23400,23400,0
20240306,155500,355335450,23400,23400,23400,23400,0
20240306,155400,355335450,23400,23400,23400,23400,0
20240306,155300,355335450,23400,23400,23400,23400,0
20240306,155200,355335450,23400,23400,23400,23400,0
20240306,155100,355335450,23400,23400,23400,23400,0
20240306,155000,355335450,23400,23400,23400,23400,0
20240306,154900,355335450,23400,23400,23400,23400,0
20240306,154800,355335450,23400,23400,23400,23400,0
20240306,154700,355335450,23400,23400,23400,23400,0
20240306,154600,355335450,23400,23400,23400,23400,0
20240306,154500,355335450,23400,23400,23400,23400,141
20240306,154400,355335450,23400,23400,23400,23400,0
20240306,154300,355335450,23400,23400,23400,23400,0
20240306,154200,355335450,23400,23400,23400,23400,0
20240306,154100,355335450,23400,23400,23400,23400,0
20240306,154000,355335450,23400,23400,23400,23400,0
20240306,153900,355335450,23400,23400,23400,23400,0
20240306,153800,355335450,23400,23400,23400,23400,0
20240306,153700,355335450,23400,23400,23400,23400,0
20240306,153600,355335450,23400,23400,23400,23400,0
20240306,153500,355335450,23400,23400,23400,23400,0
20240306,153400,355335450,23400,23400,23400,23400,0
20240306,153300,355335450,23400,23400,23400,23400,0
20240306,153200,355335450,23400,23400,23400,23400,0
20240306,153100,355335450,23400,23400,23400,23400,0
20240306,153000,355335450,23400,23400,23400,23400,141
20240306,152900,352036050,23350,23350,23350,23350,0
20240306,152800,352036050,23350,23350,23350,23350,0
20240306,152700,352036050,23350,23350,23350,23350,0
20240306,152600,352036050,23350,23350,23350,23350,0
20240306,152500,352036050,23350,23350,23350,23350,0
20240306,152400,352036050,23350,23350,23350,23350,0
20240306,152300,352036050,23350,23350,23350,23350,0
20240306,152200,352036050,23350,23350,23350,23350,0
20240306,152100,352036050,23350,23350,23350,23350,0
20240306,152000,352036050,23350,23350,23350,23350,0
20240306,151900,352036050,23350,23450,23450,23350,3
20240306,151800,351965900,23350,23450,23450,23350,378
20240306,151700,343133350,23450,23450,23450,23450,11
20240306,151600,342875400,23450,23400,23450,23400,12
20240306,151500,342594500,23400,23450,23450,23400,34
20240306,151400,341797500,23400,23400,23400,23400,17
20240306,151300,341399700,23400,23400,23400,23400,1
20240306,151200,341376300,23450,23450,23450,23450,5
20240306,151100,341259050,23400,23400,23450,23400,80
20240306,151000,339385050,23400,23350,23400,23350,3
20240306,150900,339314900,23450,23350,23450,23350,200
20240306,150800,334630900,23350,23400,23400,23350,2
20240306,150700,334584150,23400,23400,23400,23400,2
20240306,150600,334537350,23400,23400,23400,23400,0
20240306,150500,334537350,23400,23400,23400,23400,2
20240306,150400,334490550,23400,23400,23400,23400,0
20240306,150300,334490550,23400,23400,23400,23400,1
20240306,150200,334467150,23400,23350,23400,23350,511
20240306,150100,322535250,23350,23400,23400,23350,3
20240306,150000,322465100,23400,23400,23400,23400,7
20240306,145900,322301300,23400,23400,23400,23400,8
20240306,145800,322114100,23400,23450,23450,23400,5
20240306,145700,321997050,23450,23400,23450,23400,21
20240306,145600,321505350,23400,23400,23450,23400,59
20240306,145500,320124700,23400,23400,23400,23400,10
20240306,145400,319890700,23450,23450,23450,23400,57
20240306,145300,318556550,23450,23450,23450,23450,51
20240306,145200,317360600,23450,23450,23450,23450,6
20240306,145100,317219900,23400,23400,23400,23400,0
20240306,145000,317219900,23400,23450,23450,23400,12
20240306,144900,316939000,23400,23450,23450,23400,30
20240306,144800,316236600,23450,23450,23450,23400,87
20240306,144700,314200650,23450,23450,23450,23450,107
20240306,144600,311691500,23400,23400,23400,23400,50
20240306,144500,310521500,23450,23450,23450,23450,0
20240306,144400,310521500,23450,23450,23450,23400,10
20240306,144300,310287150,23450,23450,23450,23450,0
20240306,144200,310287150,23450,23400,23450,23400,7
20240306,144100,310123050,23450,23450,23450,23450,1
20240306,144000,310099600,23450,23450,23450,23450,1
20240306,143900,310076150,23450,23400,23450,23400,16
20240306,143800,309701450,23400,23450,23450,23400,41
20240306,143700,308740700,23400,23450,23450,23400,8
20240306,143600,308553150,23450,23450,23450,23450,1
20240306,143500,308529700,23450,23450,23450,23450,1
20240306,143400,308506250,23450,23450,23450,23450,7
20240306,143300,308342100,23450,23450,23450,23450,1
20240306,143200,308318650,23450,23450,23450,23450,6
20240306,143100,308177950,23450,23450,23450,23450,1
20240306,143000,308154500,23400,23400,23400,23400,14
20240306,142900,307826900,23450,23450,23450,23450,6
20240306,142800,307686200,23450,23350,23450,23350,222
20240306,142700,302481750,23400,23400,23400,23400,8
20240306,142600,302294550,23350,23400,23400,23350,9
20240306,142500,302084350,23350,23400,23400,23350,51
20240306,142400,300893400,23400,23400,23400,23400,6
20240306,142300,300753000,23350,23400,23400,23350,9
20240306,142200,300542800,23350,23350,23400,23350,15
20240306,142100,300192250,23400,23400,23400,23400,1
20240306,142000,300168850,23400,23400,23400,23350,13
20240306,141900,299865200,23400,23400,23400,23400,5
20240306,141800,299748200,23350,23350,23400,23350,15
20240306,141700,299397750,23400,23400,23400,23400,7
20240306,141600,299233950,23400,23400,23400,23400,0
20240306,141500,299233950,23400,23400,23400,23400,7
20240306,141400,299070150,23450,23450,23450,23350,12
20240306,141300,298789550,23450,23350,23450,23350,2
20240306,141200,298742750,23350,23400,23400,23350,14
20240306,141100,298415500,23450,23350,23450,23350,2
20240306,141000,298368700,23350,23350,23350,23350,8
20240306,140900,298181900,23350,23400,23450,23350,109
20240306,140800,295631650,23400,23400,23400,23400,0
20240306,140700,295631650,23400,23400,23400,23350,10
20240306,140600,295398050,23350,23350,23350,23350,238
20240306,140500,289840750,23350,23400,23400,23350,155
20240306,140400,286221450,23350,23350,23350,23350,9
20240306,140300,286011300,23400,23400,23400,23400,2
20240306,140200,285964500,23350,23350,23350,23350,0
20240306,140100,285964500,23350,23350,23350,23350,8
20240306,140000,285777700,23400,23350,23400,23350,102
20240306,135900,283395900,23350,23350,23350,23350,78
20240306,135800,281574600,23350,23350,23350,23350,9
20240306,135700,281364450,23350,23350,23350,23350,0
20240306,135600,281364450,23350,23400,23450,23350,59
20240306,135500,279984200,23350,23350,23350,23350,308
20240306,135400,272792400,23400,23450,23450,23400,51
20240306,135300,271598950,23400,23350,23400,23350,8
20240306,135200,271412100,23450,23450,23450,23450,1
20240306,135100,271388650,23350,23350,23350,23350,9
20240306,135000,271178500,23450,23450,23450,23350,113
20240306,134900,268529450,23450,23450,23450,23450,0
20240306,134800,268529450,23450,23450,23450,23350,10
20240306,134700,268295750,23350,23450,23450,23350,9
20240306,134600,268085500,23450,23450,23450,23450,1
20240306,134500,268062050,23350,23350,23350,23350,8
20240306,134400,267875250,23350,23350,23350,23350,9
20240306,134300,267665100,23450,23450,23450,23450,0
20240306,134200,267665100,23450,23350,23450,23350,8
20240306,134100,267478200,23350,23350,23350,23350,0
20240306,134000,267478200,23350,23350,23450,23350,50
20240306,133900,266310600,23450,23350,23450,23350,9
20240306,133800,266100350,23450,23450,23450,23450,1
20240306,133700,266076900,23350,23350,23350,23350,8
20240306,133600,265890100,23350,23350,23350,23350,8
20240306,133500,265703300,23350,23350,23350,23350,0
20240306,133400,265703300,23350,23450,23450,23350,9
20240306,133300,265493050,23450,23450,23450,23450,1
20240306,133200,265469600,23350,23400,23400,23350,8
20240306,133100,265282750,23350,23350,23350,23350,8
20240306,133000,265095950,23450,23450,23450,23450,0
20240306,132900,265095950,23450,23350,23450,23350,26
20240306,132800,264488750,23350,23350,23350,23350,58
20240306,132700,263134450,23450,23450,23450,23450,4
20240306,132600,263040650,23450,23450,23450,23350,11
20240306,132500,262783500,23450,23350,23450,23350,2
20240306,132400,262736700,23350,23350,23350,23350,8
20240306,132300,262549900,23400,23400,23400,23400,239
20240306,132200,256957300,23400,23400,23400,23400,0
20240306,132100,256957300,23400,23400,23400,23400,7
20240306,132000,256793500,23400,23400,23400,23400,8
20240306,131900,256606300,23400,23400,23400,23400,1
20240306,131800,256582900,23350,23350,23350,23350,8
20240306,131700,256396100,23450,23350,23450,23350,85
20240306,131600,254403650,23350,23350,23350,23350,0
20240306,131500,254403650,23350,23350,23350,23350,43
20240306,131400,253399600,23350,23350,23350,23350,0
20240306,131300,253399600,23350,23350,23350,23350,9
20240306,131200,253189450,23350,23400,23400,23350,65
20240306,131100,251668800,23400,23400,23400,23400,0
20240306,131000,251668800,23400,23400,23400,23400,8
20240306,130900,251481600,23400,23400,23450,23400,13
20240306,130800,251177350,23400,23400,23400,23400,5
20240306,130700,251060350,23400,23400,23400,23400,9
20240306,130600,250849750,23400,23400,23400,23400,0
20240306,130500,250849750,23400,23400,23400,23400,8
20240306,130400,250662550,23450,23400,23450,23400,18
20240306,130300,250240850,23400,23400,23400,23400,0
20240306,130200,250240850,23400,23400,23400,23400,7
20240306,130100,250077050,23400,23400,23400,23400,9
20240306,130000,249866450,23400,23400,23400,23400,0
20240306,125900,249866450,23400,23400,23400,23400,8
20240306,125800,249679250,23400,23400,23400,23400,0
20240306,125700,249679250,23400,23400,23400,23400,8
20240306,125600,249492050,23400,23400,23400,23400,8
20240306,125500,249304850,23350,23350,23350,23350,0
20240306,125400,249304850,23350,23400,23400,23350,154
20240306,125300,245701700,23400,23400,23400,23400,8
20240306,125200,245514500,23400,23400,23400,23400,0
20240306,125100,245514500,23400,23400,23400,23400,7
20240306,125000,245350700,23400,23400,23400,23400,8
20240306,124900,245163500,23400,23400,23400,23400,5
20240306,124800,245046500,23350,23350,23350,23350,8
20240306,124700,244859700,23350,23350,23350,23350,1
20240306,124600,244836350,23350,23350,23350,23350,8
20240306,124500,244649550,23350,23350,23350,23350,8
20240306,124400,244462750,23350,23350,23350,23350,0
20240306,124300,244462750,23350,23350,23350,23350,8
20240306,124200,244275950,23350,23350,23350,23350,8
20240306,124100,244089150,23400,23400,23400,23400,2
20240306,124000,244042350,23400,23400,23400,23400,2
20240306,123900,243995550,23400,23400,23400,23400,2
20240306,123800,243948750,23350,23350,23350,23350,8
20240306,123700,243761950,23400,23400,23400,23400,6
20240306,123600,243621550,23500,23500,23500,23500,0
20240306,123500,243621550,23500,23350,23500,23350,151
20240306,123400,240081250,23350,23350,23350,23350,8
20240306,123300,239894450,23450,23400,23450,23400,100
20240306,123200,237549800,23350,23350,23350,23350,7
20240306,123100,237386350,23350,23350,23350,23350,42
20240306,123000,236405650,23400,23400,23400,23400,10
20240306,122900,236171650,23350,23350,23350,23350,8
20240306,122800,235984850,23350,23350,23350,23350,1
20240306,122700,235961500,23350,23350,23400,23350,34
20240306,122600,235166550,23350,23350,23350,23350,8
20240306,122500,234979750,23400,23400,23400,23400,4
20240306,122400,234886150,23350,23350,23350,23350,8
20240306,122300,234699350,23350,23350,23350,23350,8
20240306,122200,234512550,23350,23350,23350,23350,1
20240306,122100,234489200,23400,23350,23400,23350,9
20240306,122000,234278950,23350,23350,23350,23350,0
20240306,121900,234278950,23350,23350,23350,23350,8
20240306,121800,234092150,23350,23350,23350,23350,8
20240306,121700,233905350,23350,23350,23350,23350,0
20240306,121600,233905350,23350,23350,23350,23350,9
20240306,121500,233695200,23350,23400,23400,23350,23
20240306,121400,233158100,23350,23350,23350,23350,0
20240306,121300,233158100,23350,23350,23350,23350,8
20240306,121200,232971300,23450,23450,23450,23450,10
20240306,121100,232736800,23350,23350,23350,23350,7
20240306,121000,232573350,23350,23350,23350,23350,8
20240306,120900,232386550,23450,23450,23450,23450,1
20240306,120800,232363100,23450,23450,23450,23350,13
20240306,120700,232059150,23350,23350,23350,23350,8
20240306,120600,231872350,23400,23400,23400,23400,145
20240306,120500,228479350,23400,23400,23400,23400,13
20240306,120400,228175150,23400,23400,23400,23400,9
20240306,120300,227964550,23450,23450,23450,23450,129
20240306,120200,224939500,23350,23400,23450,23350,128
20240306,120100,221938750,23400,23400,23400,23400,117
20240306,120000,219200950,23350,23350,23350,23350,7
20240306,115900,219037500,23350,23350,23350,23350,58
20240306,115800,217683200,23350,23350,23350,23350,0
20240306,115700,217683200,23350,23350,23350,23350,8
20240306,115600,217496400,23350,23350,23350,23350,102
20240306,115500,215114700,23350,23350,23350,23350,46
20240306,115400,214040600,23350,23350,23350,23350,8
20240306,115300,213853800,23350,23350,23350,23350,0
20240306,115200,213853800,23350,23350,23350,23350,8
20240306,115100,213667000,23350,23350,23350,23350,7
20240306,115000,213503550,23350,23350,23350,23350,0
20240306,114900,213503550,23350,23350,23350,23350,9
20240306,114800,213293400,23350,23350,23350,23350,8
20240306,114700,213106600,23350,23350,23350,23350,0
20240306,114600,213106600,23350,23350,23350,23350,8
20240306,114500,212919800,23350,23350,23350,23350,8
20240306,114400,212733000,23350,23350,23350,23350,1
20240306,114300,212709650,23350,23350,23350,23350,28
20240306,114200,212055850,23350,23400,23400,23350,200
20240306,114100,207385400,23400,23400,23400,23400,7
20240306,114000,207221600,23400,23400,23400,23400,8
20240306,113900,207034400,23350,23350,23350,23350,0
20240306,113800,207034400,23350,23450,23450,23350,9
20240306,113700,206824150,23450,23350,23450,23350,12
20240306,113600,206543700,23400,23400,23400,23400,1
20240306,113500,206520300,23350,23350,23350,23350,8
20240306,113400,206333500,23350,23350,23350,23350,0
20240306,113300,206333500,23350,23350,23350,23350,11
20240306,113200,206076650,23350,23350,23350,23350,8
20240306,113100,205889850,23350,23350,23350,23350,0
20240306,113000,205889850,23350,23400,23400,23350,9
20240306,112900,205679650,23350,23350,23350,23350,8
20240306,112800,205492850,23350,23350,23350,23350,0
20240306,112700,205492850,23350,23350,23350,23350,525
20240306,112600,193234100,23350,23350,23350,23350,0
20240306,112500,193234100,23350,23350,23350,23350,9
20240306,112400,193023950,23450,23350,23450,23350,13
20240306,112300,192719900,23350,23350,23350,23350,0
20240306,112200,192719900,23350,23350,23350,23350,8
20240306,112100,192533100,23350,23350,23350,23350,7
20240306,112000,192369650,23400,23400,23400,23400,1
20240306,111900,192346250,23350,23350,23350,23350,8
20240306,111800,192159450,23450,23350,23450,23350,31
20240306,111700,191433400,23450,23350,23450,23350,35
20240306,111600,190614250,23350,23450,23450,23350,9
20240306,111500,190404000,23350,23350,23350,23350,0
20240306,111400,190404000,23350,23450,23450,23350,23
20240306,111300,189865450,23450,23450,23450,23350,118
20240306,111200,187100000,23450,23450,23450,23450,4
20240306,111100,187006200,23350,23350,23350,23350,9
20240306,111000,186796050,23350,23350,23350,23350,7
20240306,110900,186632600,23350,23350,23350,23350,0
20240306,110800,186632600,23350,23450,23450,23350,9
20240306,110700,186422350,23450,23450,23450,23450,1
20240306,110600,186398900,23450,23350,23450,23300,642
20240306,110500,171401250,23400,23350,23400,23350,10
20240306,110400,171167650,23400,23400,23400,23400,200
20240306,110300,166487650,23400,23400,23400,23400,40
20240306,110200,165551650,23400,23400,23400,23400,8
20240306,110100,165364450,23400,23400,23400,23400,0
20240306,110000,165364450,23400,23400,23400,23400,7
20240306,105900,165200650,23450,23450,23450,23450,49
20240306,105800,164051600,23450,23450,23450,23450,22
20240306,105700,163535700,23450,23450,23450,23450,8
20240306,105600,163348100,23450,23450,23450,23450,0
20240306,105500,163348100,23450,23450,23500,23450,22
20240306,105400,162832050,23450,23450,23450,23450,8
20240306,105300,162644450,23450,23450,23450,23450,0
20240306,105200,162644450,23450,23450,23450,23450,8
20240306,105100,162456850,23450,23450,23450,23450,11
20240306,105000,162198900,23500,23500,23500,23500,104
20240306,104900,159754900,23500,23450,23500,23450,13
20240306,104800,159449800,23500,23500,23500,23500,1
20240306,104700,159426300,23450,23450,23450,23450,9
20240306,104600,159215250,23450,23450,23450,23450,8
20240306,104500,159027650,23450,23450,23450,23450,3
20240306,104400,158957300,23450,23500,23500,23450,10
20240306,104300,158722750,23450,23450,23500,23450,522
20240306,104200,146481350,23450,23450,23450,23450,1
20240306,104100,146457900,23450,23450,23450,23450,8
20240306,104000,146270300,23450,23450,23450,23450,1
20240306,103900,146246850,23450,23500,23500,23450,28
20240306,103800,145589200,23500,23500,23500,23500,58
20240306,103700,144226200,23550,23550,23550,23550,1
20240306,103600,144202650,23500,23500,23500,23500,8
20240306,103500,144014650,23500,23500,23500,23500,8
20240306,103400,143826650,23500,23500,23500,23500,0
20240306,103300,143826650,23500,23500,23500,23500,9
20240306,103200,143615150,23550,23500,23550,23500,9
20240306,103100,143403600,23500,23500,23500,23500,0
20240306,103000,143403600,23500,23500,23500,23500,7
20240306,102900,143239100,23500,23500,23500,23500,0
20240306,102800,143239100,23500,23500,23500,23500,8
20240306,102700,143051100,23500,23500,23500,23500,9
20240306,102600,142839600,23500,23500,23500,23500,11
20240306,102500,142581100,23550,23550,23550,23550,1
20240306,102400,142557550,23500,23500,23500,23500,8
20240306,102300,142369550,23500,23500,23500,23500,367
20240306,102200,133745050,23500,23500,23500,23500,8
20240306,102100,133557050,23500,23600,23600,23500,266
20240306,102000,127305950,23500,23500,23500,23500,8
20240306,101900,127117950,23500,23550,23550,23500,510
20240306,101800,115130250,23550,23550,23550,23550,0
20240306,101700,115130250,23550,23550,23550,23550,8
20240306,101600,114941850,23550,23550,23550,23550,8
20240306,101500,114753450,23600,23600,23600,23600,2
20240306,101400,114706250,23550,23550,23550,23550,9
20240306,101300,114494300,23550,23550,23550,23550,29
20240306,101200,113811350,23550,23550,23550,23550,0
20240306,101100,113811350,23550,23550,23550,23550,8
20240306,101000,113622950,23500,23500,23500,23500,0
20240306,100900,113622950,23500,23550,23550,23500,15
20240306,100800,113270050,23550,23600,23600,23550,429
20240306,100700,103160650,23650,23600,23650,23600,106
20240306,100600,100659000,23600,23600,23600,23600,8
20240306,100500,100470200,23650,23600,23650,23600,10
20240306,100400,100234100,23650,23650,23650,23650,6
20240306,100300,100092200,23650,23650,23650,23650,272
20240306,100200,93659400,23650,23650,23650,23650,4
20240306,100100,93564800,23650,23700,23700,23650,11
20240306,100000,93304550,23650,23650,23700,23650,58
20240306,095900,91932600,23650,23600,23650,23600,300
20240306,095800,84838100,23600,23600,23650,23600,98
20240306,095700,82524400,23500,23550,23550,23500,9
20240306,095600,82312850,23550,23550,23550,23550,3
20240306,095500,82242200,23500,23500,23500,23500,8
20240306,095400,82054200,23600,23500,23600,23500,89
20240306,095300,79953900,23500,23600,23600,23500,197
20240306,095200,75308550,23600,23550,23650,23550,843
20240306,095100,55422950,23550,23550,23550,23550,1
20240306,095000,55399400,23500,23450,23550,23450,11
20240306,094900,55140950,23450,23450,23450,23450,10
20240306,094800,54906450,23500,23500,23500,23500,0
20240306,094700,54906450,23500,23500,23500,23500,36
20240306,094600,54060450,23500,23500,23500,23500,9
20240306,094500,53848950,23550,23550,23550,23550,0
20240306,094400,53848950,23550,23450,23550,23450,123
20240306,094300,50953200,23450,23450,23450,23450,6
20240306,094200,50812500,23450,23450,23450,23450,4
20240306,094100,50718700,23400,23550,23550,23400,300
20240306,094000,43668000,23550,23550,23550,23550,2
20240306,093900,43620900,23500,23550,23550,23500,28
20240306,093800,42961850,23500,23500,23500,23500,8
20240306,093700,42773850,23550,23550,23550,23550,1
20240306,093600,42750300,23500,23500,23500,23500,9
20240306,093500,42538800,23500,23500,23500,23500,31
20240306,093400,41810300,23500,23500,23500,23500,12
20240306,093300,41528300,23500,23500,23500,23500,8
20240306,093200,41340300,23550,23550,23550,23550,3
20240306,093100,41269650,23550,23550,23550,23500,72
20240306,093000,39574650,23500,23500,23500,23500,29
20240306,092900,38893150,23500,23450,23500,23450,93
20240306,092800,36707700,23400,23400,23450,23400,182
20240306,092700,32442800,23400,23400,23400,23400,29
20240306,092600,31764200,23350,23400,23400,23350,13
20240306,092500,31460400,23400,23300,23400,23300,126
20240306,092400,28512800,23300,23300,23300,23300,51
20240306,092300,27324500,23300,23350,23350,23300,11
20240306,092200,27068100,23400,23300,23400,23300,29
20240306,092100,26390300,23300,23300,23300,23300,0
20240306,092000,26390300,23300,23300,23300,23300,8
20240306,091900,26203900,23300,23300,23300,23300,7
20240306,091800,26040800,23300,23300,23300,23300,0
20240306,091700,26040800,23300,23350,23350,23300,86
20240306,091600,24034500,23350,23350,23350,23350,0
20240306,091500,24034500,23350,23350,23350,23350,9
20240306,091400,23824350,23350,23350,23350,23350,8
20240306,091300,23637550,23400,23400,23400,23400,4
20240306,091200,23543950,23350,23350,23350,23350,0
20240306,091100,23543950,23350,23350,23350,23350,1
20240306,091000,23520600,23400,23400,23400,23400,0
20240306,090900,23520600,23400,23450,23450,23400,7
20240306,090800,23356750,23400,23400,23400,23400,11
20240306,090700,23099350,23400,23400,23400,23400,2
20240306,090600,23052550,23400,23400,23400,23400,1
20240306,090500,23029150,23400,23400,23400,23400,85
20240306,090400,21040150,23400,23350,23400,23250,710
20240306,090300,4459600,23350,23350,23350,23350,2
20240306,090200,4412900,23350,23350,23350,23350,1
20240306,090100,4389550,23250,23350,23350,23250,2
20240306,090000,4342950,23300,23350,23350,23300,186