KissMeData/033270/min/candle-20240322.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240322,191400,509821400,23600,23600,23600,23600,248
20240322,191300,509821400,23600,23600,23600,23600,0
20240322,191200,509821400,23600,23600,23600,23600,0
20240322,191100,509821400,23600,23600,23600,23600,0
20240322,191000,509821400,23600,23600,23600,23600,0
20240322,190900,509821400,23600,23600,23600,23600,0
20240322,190800,509821400,23600,23600,23600,23600,0
20240322,190700,509821400,23600,23600,23600,23600,0
20240322,190600,509821400,23600,23600,23600,23600,0
20240322,190500,509821400,23600,23600,23600,23600,0
20240322,190400,509821400,23600,23600,23600,23600,0
20240322,190300,509821400,23600,23600,23600,23600,0
20240322,190200,509821400,23600,23600,23600,23600,0
20240322,190100,509821400,23600,23600,23600,23600,0
20240322,190000,509821400,23600,23600,23600,23600,0
20240322,185900,509821400,23600,23600,23600,23600,0
20240322,185800,509821400,23600,23600,23600,23600,0
20240322,185700,509821400,23600,23600,23600,23600,0
20240322,185600,509821400,23600,23600,23600,23600,0
20240322,185500,509821400,23600,23600,23600,23600,0
20240322,185400,509821400,23600,23600,23600,23600,0
20240322,185300,509821400,23600,23600,23600,23600,0
20240322,185200,509821400,23600,23600,23600,23600,0
20240322,185100,509821400,23600,23600,23600,23600,0
20240322,185000,509821400,23600,23600,23600,23600,0
20240322,184900,509821400,23600,23600,23600,23600,0
20240322,184800,509821400,23600,23600,23600,23600,0
20240322,184700,509821400,23600,23600,23600,23600,0
20240322,184600,509821400,23600,23600,23600,23600,0
20240322,184500,509821400,23600,23600,23600,23600,0
20240322,184400,509821400,23600,23600,23600,23600,248
20240322,184300,509821400,23600,23600,23600,23600,0
20240322,184200,509821400,23600,23600,23600,23600,0
20240322,184100,509821400,23600,23600,23600,23600,0
20240322,184000,509821400,23600,23600,23600,23600,0
20240322,183900,509821400,23600,23600,23600,23600,0
20240322,183800,509821400,23600,23600,23600,23600,0
20240322,183700,509821400,23600,23600,23600,23600,0
20240322,183600,509821400,23600,23600,23600,23600,0
20240322,183500,509821400,23600,23600,23600,23600,0
20240322,183400,509821400,23600,23600,23600,23600,0
20240322,183300,509821400,23600,23600,23600,23600,0
20240322,183200,509821400,23600,23600,23600,23600,0
20240322,183100,509821400,23600,23600,23600,23600,0
20240322,183000,509821400,23600,23600,23600,23600,0
20240322,182900,509821400,23600,23600,23600,23600,0
20240322,182800,509821400,23600,23600,23600,23600,0
20240322,182700,509821400,23600,23600,23600,23600,0
20240322,182600,509821400,23600,23600,23600,23600,0
20240322,182500,509821400,23600,23600,23600,23600,0
20240322,182400,509821400,23600,23600,23600,23600,0
20240322,182300,509821400,23600,23600,23600,23600,0
20240322,182200,509821400,23600,23600,23600,23600,0
20240322,182100,509821400,23600,23600,23600,23600,0
20240322,182000,509821400,23600,23600,23600,23600,0
20240322,181900,509821400,23600,23600,23600,23600,0
20240322,181800,509821400,23600,23600,23600,23600,0
20240322,181700,509821400,23600,23600,23600,23600,0
20240322,181600,509821400,23600,23600,23600,23600,0
20240322,181500,509821400,23600,23600,23600,23600,0
20240322,181400,509821400,23600,23600,23600,23600,248
20240322,181300,509821400,23600,23600,23600,23600,0
20240322,181200,509821400,23600,23600,23600,23600,0
20240322,181100,509821400,23600,23600,23600,23600,0
20240322,181000,509821400,23600,23600,23600,23600,0
20240322,180900,509821400,23600,23600,23600,23600,0
20240322,180800,509821400,23600,23600,23600,23600,0
20240322,180700,509821400,23600,23600,23600,23600,0
20240322,180600,509821400,23600,23600,23600,23600,0
20240322,180500,509821400,23600,23600,23600,23600,0
20240322,180400,509821400,23600,23600,23600,23600,0
20240322,180300,509821400,23600,23600,23600,23600,0
20240322,180200,509821400,23600,23600,23600,23600,0
20240322,180100,509821400,23600,23600,23600,23600,0
20240322,180000,509821400,23600,23600,23600,23600,0
20240322,175900,509821400,23600,23600,23600,23600,0
20240322,175800,509821400,23600,23600,23600,23600,0
20240322,175700,509821400,23600,23600,23600,23600,0
20240322,175600,509821400,23600,23600,23600,23600,0
20240322,175500,509821400,23600,23600,23600,23600,0
20240322,175400,509821400,23600,23600,23600,23600,0
20240322,175300,509821400,23600,23600,23600,23600,0
20240322,175200,509821400,23600,23600,23600,23600,0
20240322,175100,509821400,23600,23600,23600,23600,0
20240322,175000,509821400,23600,23600,23600,23600,0
20240322,174900,509821400,23600,23600,23600,23600,0
20240322,174800,509821400,23600,23600,23600,23600,0
20240322,174700,509821400,23600,23600,23600,23600,0
20240322,174600,509821400,23600,23600,23600,23600,0
20240322,174500,509821400,23600,23600,23600,23600,0
20240322,174400,509821400,23600,23600,23600,23600,248
20240322,174300,509821400,23600,23600,23600,23600,0
20240322,174200,509821400,23600,23600,23600,23600,0
20240322,174100,509821400,23600,23600,23600,23600,0
20240322,174000,509821400,23600,23600,23600,23600,0
20240322,173900,509821400,23600,23600,23600,23600,0
20240322,173800,509821400,23600,23600,23600,23600,0
20240322,173700,509821400,23600,23600,23600,23600,0
20240322,173600,509821400,23600,23600,23600,23600,0
20240322,173500,509821400,23600,23600,23600,23600,0
20240322,173400,509821400,23600,23600,23600,23600,0
20240322,173300,509821400,23600,23600,23600,23600,0
20240322,173200,509821400,23600,23600,23600,23600,0
20240322,173100,509821400,23600,23600,23600,23600,0
20240322,173000,509821400,23600,23600,23600,23600,0
20240322,172900,509821400,23600,23600,23600,23600,0
20240322,172800,509821400,23600,23600,23600,23600,0
20240322,172700,509821400,23600,23600,23600,23600,0
20240322,172600,509821400,23600,23600,23600,23600,0
20240322,172500,509821400,23600,23600,23600,23600,0
20240322,172400,509821400,23600,23600,23600,23600,0
20240322,172300,509821400,23600,23600,23600,23600,0
20240322,172200,509821400,23600,23600,23600,23600,0
20240322,172100,509821400,23600,23600,23600,23600,0
20240322,172000,509821400,23600,23600,23600,23600,0
20240322,171900,509821400,23600,23600,23600,23600,0
20240322,171800,509821400,23600,23600,23600,23600,0
20240322,171700,509821400,23600,23600,23600,23600,0
20240322,171600,509821400,23600,23600,23600,23600,0
20240322,171500,509821400,23600,23600,23600,23600,0
20240322,171400,509821400,23600,23600,23600,23600,248
20240322,171300,509821400,23600,23600,23600,23600,0
20240322,171200,509821400,23600,23600,23600,23600,0
20240322,171100,509821400,23600,23600,23600,23600,0
20240322,171000,509821400,23600,23600,23600,23600,0
20240322,170900,509821400,23600,23600,23600,23600,0
20240322,170800,509821400,23600,23600,23600,23600,0
20240322,170700,509821400,23600,23600,23600,23600,0
20240322,170600,509821400,23600,23600,23600,23600,0
20240322,170500,509821400,23600,23600,23600,23600,0
20240322,170400,509821400,23600,23600,23600,23600,0
20240322,170300,509821400,23600,23600,23600,23600,0
20240322,170200,509821400,23600,23600,23600,23600,0
20240322,170100,509821400,23600,23600,23600,23600,0
20240322,170000,509821400,23600,23600,23600,23600,0
20240322,165900,509821400,23600,23600,23600,23600,0
20240322,165800,509821400,23600,23600,23600,23600,0
20240322,165700,509821400,23600,23600,23600,23600,0
20240322,165600,509821400,23600,23600,23600,23600,0
20240322,165500,509821400,23600,23600,23600,23600,0
20240322,165400,509821400,23600,23600,23600,23600,0
20240322,165300,509821400,23600,23600,23600,23600,0
20240322,165200,509821400,23600,23600,23600,23600,0
20240322,165100,509821400,23600,23600,23600,23600,0
20240322,165000,509821400,23600,23600,23600,23600,0
20240322,164900,509821400,23600,23600,23600,23600,0
20240322,164800,509821400,23600,23600,23600,23600,0
20240322,164700,509821400,23600,23600,23600,23600,0
20240322,164600,509821400,23600,23600,23600,23600,0
20240322,164500,509821400,23600,23600,23600,23600,0
20240322,164400,509821400,23600,23600,23600,23600,248
20240322,164300,509821400,23600,23600,23600,23600,0
20240322,164200,509821400,23600,23600,23600,23600,0
20240322,164100,509821400,23600,23600,23600,23600,0
20240322,164000,509821400,23600,23600,23600,23600,0
20240322,163900,509821400,23600,23600,23600,23600,0
20240322,163800,509821400,23600,23600,23600,23600,0
20240322,163700,509821400,23600,23600,23600,23600,0
20240322,163600,509821400,23600,23600,23600,23600,0
20240322,163500,509821400,23600,23600,23600,23600,0
20240322,163400,509821400,23600,23600,23600,23600,0
20240322,163300,509821400,23600,23600,23600,23600,0
20240322,163200,509821400,23600,23600,23600,23600,0
20240322,163100,509821400,23600,23600,23600,23600,0
20240322,163000,509821400,23600,23600,23600,23600,0
20240322,162900,509821400,23600,23600,23600,23600,0
20240322,162800,509821400,23600,23600,23600,23600,0
20240322,162700,509821400,23600,23600,23600,23600,0
20240322,162600,509821400,23600,23600,23600,23600,0
20240322,162500,509821400,23600,23600,23600,23600,0
20240322,162400,509821400,23600,23600,23600,23600,0
20240322,162300,509821400,23600,23600,23600,23600,0
20240322,162200,509821400,23600,23600,23600,23600,0
20240322,162100,509821400,23600,23600,23600,23600,0
20240322,162000,509821400,23600,23600,23600,23600,0
20240322,161900,509821400,23600,23600,23600,23600,0
20240322,161800,509821400,23600,23600,23600,23600,0
20240322,161700,509821400,23600,23600,23600,23600,0
20240322,161600,509821400,23600,23600,23600,23600,0
20240322,161500,509821400,23600,23600,23600,23600,0
20240322,161400,509821400,23600,23600,23600,23600,248
20240322,161300,509821400,23600,23600,23600,23600,0
20240322,161200,509821400,23600,23600,23600,23600,0
20240322,161100,509821400,23600,23600,23600,23600,0
20240322,161000,509821400,23600,23600,23600,23600,0
20240322,160900,509821400,23600,23600,23600,23600,0
20240322,160800,509821400,23600,23600,23600,23600,0
20240322,160700,509821400,23600,23600,23600,23600,0
20240322,160600,509821400,23600,23600,23600,23600,0
20240322,160500,509821400,23600,23600,23600,23600,0
20240322,160400,509821400,23600,23600,23600,23600,0
20240322,160300,509821400,23600,23600,23600,23600,0
20240322,160200,509821400,23600,23600,23600,23600,0
20240322,160100,509821400,23600,23600,23600,23600,0
20240322,160000,509821400,23600,23600,23600,23600,0
20240322,155900,509821400,23600,23600,23600,23600,0
20240322,155800,509821400,23600,23600,23600,23600,0
20240322,155700,509821400,23600,23600,23600,23600,0
20240322,155600,509821400,23600,23600,23600,23600,0
20240322,155500,509821400,23600,23600,23600,23600,0
20240322,155400,509821400,23600,23600,23600,23600,0
20240322,155300,509821400,23600,23600,23600,23600,0
20240322,155200,509821400,23600,23600,23600,23600,0
20240322,155100,509821400,23600,23600,23600,23600,0
20240322,155000,509821400,23600,23600,23600,23600,0
20240322,154900,509821400,23600,23600,23600,23600,0
20240322,154800,509821400,23600,23600,23600,23600,0
20240322,154700,509821400,23600,23600,23600,23600,0
20240322,154600,509821400,23600,23600,23600,23600,0
20240322,154500,509821400,23600,23600,23600,23600,0
20240322,154400,509821400,23600,23600,23600,23600,248
20240322,154300,509821400,23600,23600,23600,23600,0
20240322,154200,509821400,23600,23600,23600,23600,0
20240322,154100,509821400,23600,23600,23600,23600,0
20240322,154000,509821400,23600,23600,23600,23600,0
20240322,153900,509821400,23600,23600,23600,23600,0
20240322,153800,509821400,23600,23600,23600,23600,0
20240322,153700,509821400,23600,23600,23600,23600,0
20240322,153600,509821400,23600,23600,23600,23600,0
20240322,153500,509821400,23600,23600,23600,23600,0
20240322,153400,509821400,23600,23600,23600,23600,0
20240322,153300,509821400,23600,23600,23600,23600,0
20240322,153200,509821400,23600,23600,23600,23600,0
20240322,153100,509821400,23600,23600,23600,23600,0
20240322,153000,509821400,23600,23600,23600,23600,248
20240322,152900,503968600,23500,23500,23500,23500,0
20240322,152800,503968600,23500,23500,23500,23500,0
20240322,152700,503968600,23500,23500,23500,23500,0
20240322,152600,503968600,23500,23500,23500,23500,0
20240322,152500,503968600,23500,23500,23500,23500,0
20240322,152400,503968600,23500,23500,23500,23500,0
20240322,152300,503968600,23500,23500,23500,23500,0
20240322,152200,503968600,23500,23500,23500,23500,0
20240322,152100,503968600,23500,23500,23500,23500,0
20240322,152000,503968600,23500,23500,23500,23500,0
20240322,151900,503968600,23500,23550,23550,23500,59
20240322,151800,502582000,23550,23550,23550,23500,43
20240322,151700,501570050,23500,23500,23500,23500,14
20240322,151600,501241050,23500,23550,23550,23500,66
20240322,151500,499687250,23550,23600,23600,23500,50
20240322,151400,498508500,23500,23500,23550,23500,63
20240322,151300,497026900,23500,23500,23550,23500,93
20240322,151200,494841350,23500,23500,23500,23500,1256
20240322,151100,465325350,23500,23550,23550,23500,8
20240322,151000,465137300,23550,23500,23550,23500,4
20240322,150900,465043200,23500,23500,23500,23500,0
20240322,150800,465043200,23500,23550,23550,23500,4
20240322,150700,464949150,23500,23500,23500,23500,21
20240322,150600,464455650,23500,23500,23500,23500,7
20240322,150500,464291150,23500,23550,23550,23500,43
20240322,150400,463279200,23550,23550,23550,23550,0
20240322,150300,463279200,23550,23550,23550,23550,14
20240322,150200,462949500,23500,23500,23500,23500,0
20240322,150100,462949500,23500,23550,23550,23500,7
20240322,150000,462784950,23550,23550,23600,23550,80
20240322,145900,460900900,23550,23500,23600,23500,51
20240322,145800,459700400,23500,23500,23600,23500,15
20240322,145700,459347800,23500,23500,23500,23500,19
20240322,145600,458901300,23500,23500,23550,23500,10
20240322,145500,458666200,23500,23500,23500,23500,15
20240322,145400,458313700,23550,23500,23600,23500,7
20240322,145300,458148950,23500,23500,23500,23500,23
20240322,145200,457608450,23500,23500,23500,23500,8
20240322,145100,457420450,23500,23500,23500,23500,17
20240322,145000,457020950,23500,23550,23550,23500,79
20240322,144900,455163600,23500,23550,23550,23500,250
20240322,144800,449276300,23550,23550,23550,23550,8
20240322,144700,449087900,23550,23550,23550,23550,4
20240322,144600,448993700,23550,23550,23550,23550,90
20240322,144500,446874200,23550,23550,23550,23550,24
20240322,144400,446309000,23550,23550,23550,23550,7
20240322,144300,446144150,23550,23550,23550,23550,7
20240322,144200,445979300,23550,23550,23550,23550,4
20240322,144100,445885100,23550,23550,23550,23550,4
20240322,144000,445790900,23550,23550,23600,23550,8
20240322,143900,445602450,23550,23550,23550,23550,34
20240322,143800,444801750,23550,23550,23550,23550,9
20240322,143700,444589800,23550,23550,23550,23550,122
20240322,143600,441716700,23550,23550,23550,23550,15
20240322,143500,441363450,23600,23550,23600,23550,5
20240322,143400,441245650,23550,23550,23550,23550,25
20240322,143300,440656900,23600,23500,23600,23500,151
20240322,143200,437095900,23550,23550,23550,23500,54
20240322,143100,435824300,23500,23500,23500,23500,29
20240322,143000,435142800,23550,23550,23550,23500,994
20240322,142900,411782250,23550,23550,23550,23550,8
20240322,142800,411593850,23550,23550,23550,23550,19
20240322,142700,411146400,23550,23550,23550,23550,5
20240322,142600,411028650,23550,23550,23550,23550,5
20240322,142500,410910900,23550,23550,23550,23550,12
20240322,142400,410628300,23550,23550,23550,23550,236
20240322,142300,405070500,23550,23550,23550,23550,26
20240322,142200,404458200,23550,23550,23550,23550,3
20240322,142100,404387550,23550,23550,23600,23550,15
20240322,142000,404034250,23550,23600,23600,23550,5
20240322,141900,403916450,23550,23600,23600,23550,21
20240322,141800,403421850,23650,23550,23650,23550,4
20240322,141700,403327550,23650,23550,23650,23550,8
20240322,141600,403138950,23550,23550,23550,23550,5
20240322,141500,403021200,23550,23550,23550,23550,96
20240322,141400,400760400,23550,23550,23650,23550,53
20240322,141300,399512150,23550,23550,23550,23550,7
20240322,141200,399347300,23550,23550,23550,23550,152
20240322,141100,395767700,23550,23550,23650,23550,25
20240322,141000,395176650,23550,23550,23550,23550,1
20240322,140900,395153100,23550,23550,23550,23550,34
20240322,140800,394352400,23550,23550,23550,23550,5
20240322,140700,394234650,23550,23550,23550,23550,2
20240322,140600,394187550,23550,23550,23550,23550,4
20240322,140500,394093350,23550,23600,23600,23550,2
20240322,140400,394046200,23600,23600,23600,23550,556
20240322,140300,380926350,23600,23600,23600,23600,4
20240322,140200,380831950,23600,23600,23600,23600,3
20240322,140100,380761150,23600,23600,23600,23600,4
20240322,140000,380666750,23600,23600,23600,23600,2
20240322,135900,380619550,23600,23600,23600,23600,4
20240322,135800,380525150,23600,23600,23600,23600,4
20240322,135700,380430750,23600,23600,23600,23600,61
20240322,135600,378991150,23600,23600,23600,23600,2
20240322,135500,378943950,23600,23600,23600,23600,2
20240322,135400,378896750,23600,23600,23600,23600,2
20240322,135300,378849550,23600,23600,23600,23600,3
20240322,135200,378778750,23600,23600,23600,23600,5
20240322,135100,378660750,23600,23600,23600,23600,2
20240322,135000,378613550,23600,23600,23600,23600,48
20240322,134900,377480750,23600,23600,23600,23600,2
20240322,134800,377433550,23650,23600,23650,23600,4
20240322,134700,377339100,23600,23600,23600,23600,51
20240322,134600,376135500,23600,23600,23600,23600,257
20240322,134500,370070300,23600,23600,23600,23600,3
20240322,134400,369999500,23600,23600,23650,23600,8
20240322,134300,369810600,23650,23600,23650,23600,103
20240322,134200,367374700,23600,23600,23600,23600,3
20240322,134100,367303900,23600,23600,23650,23600,37
20240322,134000,366429600,23650,23600,23650,23600,3
20240322,133900,366358750,23600,23600,23600,23600,8
20240322,133800,366169950,23600,23650,23650,23600,119
20240322,133700,363357200,23650,23600,23650,23600,35
20240322,133600,362529550,23650,23650,23650,23650,0
20240322,133500,362529550,23650,23650,23650,23650,0
20240322,133400,362529550,23650,23600,23650,23600,104
20240322,133300,360070150,23600,23600,23600,23600,5
20240322,133200,359952150,23600,23600,23600,23600,30
20240322,133100,359244150,23600,23600,23600,23600,90
20240322,133000,357120150,23600,23600,23600,23600,200
20240322,132900,352400150,23600,23600,23600,23600,3
20240322,132800,352329350,23650,23650,23650,23650,0
20240322,132700,352329350,23650,23650,23650,23650,1
20240322,132600,352305700,23600,23600,23600,23600,0
20240322,132500,352305700,23600,23600,23600,23600,0
20240322,132400,352305700,23600,23600,23600,23600,0
20240322,132300,352305700,23600,23650,23650,23600,101
20240322,132200,349922050,23650,23650,23650,23650,0
20240322,132100,349922050,23650,23650,23650,23650,0
20240322,132000,349922050,23650,23650,23650,23650,0
20240322,131900,349922050,23650,23650,23650,23650,0
20240322,131800,349922050,23650,23650,23650,23650,0
20240322,131700,349922050,23650,23600,23650,23600,108
20240322,131600,347373200,23600,23600,23600,23600,0
20240322,131500,347373200,23600,23600,23600,23600,0
20240322,131400,347373200,23600,23600,23600,23600,0
20240322,131300,347373200,23600,23600,23600,23600,185
20240322,131200,343007200,23600,23600,23600,23600,0
20240322,131100,343007200,23600,23600,23600,23600,0
20240322,131000,343007200,23600,23600,23600,23600,0
20240322,130900,343007200,23600,23600,23600,23600,0
20240322,130800,343007200,23600,23600,23600,23600,5
20240322,130700,342889200,23700,23700,23700,23700,4
20240322,130600,342794400,23650,23650,23650,23650,64
20240322,130500,341280800,23650,23650,23650,23650,0
20240322,130400,341280800,23650,23650,23650,23650,0
20240322,130300,341280800,23650,23650,23650,23650,0
20240322,130200,341280800,23650,23650,23650,23650,0
20240322,130100,341280800,23650,23650,23650,23650,0
20240322,130000,341280800,23650,23650,23650,23650,0
20240322,125900,341280800,23650,23650,23650,23650,1
20240322,125800,341257150,23650,23650,23650,23650,0
20240322,125700,341257150,23650,23650,23650,23650,0
20240322,125600,341257150,23650,23650,23650,23650,51
20240322,125500,340051000,23650,23650,23650,23650,0
20240322,125400,340051000,23650,23650,23650,23650,0
20240322,125300,340051000,23650,23650,23650,23650,0
20240322,125200,340051000,23650,23650,23650,23650,0
20240322,125100,340051000,23650,23650,23650,23650,5
20240322,125000,339932750,23650,23700,23700,23650,12
20240322,124900,339648850,23650,23650,23650,23650,0
20240322,124800,339648850,23650,23650,23650,23650,0
20240322,124700,339648850,23650,23650,23650,23650,10
20240322,124600,339412350,23650,23650,23650,23650,0
20240322,124500,339412350,23650,23650,23650,23650,116
20240322,124400,336668950,23650,23650,23650,23650,1
20240322,124300,336645300,23650,23650,23650,23650,0
20240322,124200,336645300,23650,23650,23650,23650,211
20240322,124100,331655150,23650,23650,23650,23650,0
20240322,124000,331655150,23650,23650,23650,23650,0
20240322,123900,331655150,23650,23650,23650,23650,0
20240322,123800,331655150,23650,23650,23650,23650,0
20240322,123700,331655150,23650,23650,23650,23650,0
20240322,123600,331655150,23650,23650,23650,23650,4
20240322,123500,331560550,23650,23650,23650,23650,0
20240322,123400,331560550,23650,23650,23650,23650,6
20240322,123300,331418650,23600,23650,23650,23600,5
20240322,123200,331300600,23550,23550,23550,23550,0
20240322,123100,331300600,23550,23550,23550,23550,52
20240322,123000,330076000,23550,23550,23550,23550,8
20240322,122900,329887600,23600,23600,23600,23600,0
20240322,122800,329887600,23600,23600,23600,23600,45
20240322,122700,328825600,23500,23500,23500,23500,0
20240322,122600,328825600,23500,23500,23500,23500,0
20240322,122500,328825600,23500,23650,23650,23500,272
20240322,122400,322403150,23600,23600,23600,23600,0
20240322,122300,322403150,23600,23650,23650,23600,518
20240322,122200,310155550,23650,23650,23650,23650,0
20240322,122100,310155550,23650,23650,23650,23650,0
20240322,122000,310155550,23650,23650,23650,23650,4
20240322,121900,310060950,23650,23650,23650,23650,0
20240322,121800,310060950,23650,23650,23650,23650,131
20240322,121700,306962800,23600,23550,23600,23550,467
20240322,121600,295944300,23550,23550,23550,23550,0
20240322,121500,295944300,23550,23550,23550,23550,0
20240322,121400,295944300,23550,23550,23550,23550,0
20240322,121300,295944300,23550,23550,23550,23550,0
20240322,121200,295944300,23550,23550,23550,23550,0
20240322,121100,295944300,23550,23550,23550,23550,0
20240322,121000,295944300,23550,23550,23550,23550,2
20240322,120900,295897200,23550,23550,23600,23550,3
20240322,120800,295826500,23550,23550,23600,23550,4
20240322,120700,295732250,23500,23550,23600,23500,233
20240322,120600,290246200,23550,23550,23550,23550,214
20240322,120500,285206500,23550,23550,23550,23550,0
20240322,120400,285206500,23550,23600,23600,23550,52
20240322,120300,283979400,23650,23650,23650,23650,86
20240322,120200,281945500,23600,23600,23600,23600,0
20240322,120100,281945500,23600,23600,23600,23600,0
20240322,120000,281945500,23600,23600,23600,23600,0
20240322,115900,281945500,23600,23600,23600,23600,0
20240322,115800,281945500,23600,23600,23600,23600,0
20240322,115700,281945500,23600,23600,23600,23600,5
20240322,115600,281827500,23550,23550,23550,23550,0
20240322,115500,281827500,23550,23550,23550,23550,2
20240322,115400,281780400,23550,23550,23550,23550,0
20240322,115300,281780400,23550,23600,23600,23550,27
20240322,115200,281144500,23550,23550,23550,23550,6
20240322,115100,281003200,23600,23600,23600,23600,90
20240322,115000,278879200,23600,23600,23600,23600,0
20240322,114900,278879200,23600,23600,23600,23600,6
20240322,114800,278737600,23550,23550,23550,23550,2
20240322,114700,278690500,23550,23550,23550,23550,0
20240322,114600,278690500,23550,23550,23550,23550,0
20240322,114500,278690500,23550,23550,23550,23550,0
20240322,114400,278690500,23550,23550,23550,23550,0
20240322,114300,278690500,23550,23550,23550,23550,0
20240322,114200,278690500,23550,23550,23550,23550,0
20240322,114100,278690500,23550,23550,23550,23550,0
20240322,114000,278690500,23550,23550,23550,23550,14
20240322,113900,278360800,23550,23550,23550,23550,0
20240322,113800,278360800,23550,23550,23550,23550,120
20240322,113700,275534800,23550,23650,23650,23550,157
20240322,113600,271822300,23600,23600,23600,23600,444
20240322,113500,261343900,23600,23600,23600,23600,1
20240322,113400,261320300,23600,23600,23600,23600,0
20240322,113300,261320300,23600,23600,23600,23600,0
20240322,113200,261320300,23600,23600,23600,23600,0
20240322,113100,261320300,23600,23600,23600,23600,0
20240322,113000,261320300,23600,23600,23600,23600,0
20240322,112900,261320300,23600,23600,23600,23600,1
20240322,112800,261296700,23600,23600,23600,23600,171
20240322,112700,257261100,23600,23600,23600,23600,54
20240322,112600,255986700,23600,23600,23600,23600,1
20240322,112500,255963100,23500,23500,23500,23500,0
20240322,112400,255963100,23500,23600,23600,23500,370
20240322,112300,247234850,23550,23550,23550,23550,1
20240322,112200,247211300,23500,23550,23550,23500,18
20240322,112100,246788250,23500,23550,23650,23500,5
20240322,112000,246670550,23500,23550,23550,23500,18
20240322,111900,246247500,23500,23500,23650,23500,38
20240322,111800,245353000,23500,23500,23500,23500,99
20240322,111700,243026500,23500,23500,23500,23500,320
20240322,111600,235506500,23600,23700,23700,23500,286
20240322,111500,228767750,23650,23650,23650,23650,409
20240322,111400,219094900,23650,23650,23650,23650,140
20240322,111300,215783900,23600,23600,23600,23600,0
20240322,111200,215783900,23600,23600,23600,23600,1
20240322,111100,215760300,23600,23600,23600,23600,0
20240322,111000,215760300,23600,23600,23600,23600,0
20240322,110900,215760300,23600,23600,23600,23600,15
20240322,110800,215406300,23600,23600,23600,23600,2
20240322,110700,215359100,23600,23550,23600,23550,3
20240322,110600,215288400,23600,23600,23600,23600,0
20240322,110500,215288400,23600,23600,23600,23600,0
20240322,110400,215288400,23600,23550,23600,23550,317
20240322,110300,207811650,23550,23500,23550,23500,2
20240322,110200,207764600,23600,23600,23600,23600,0
20240322,110100,207764600,23600,23600,23600,23600,0
20240322,110000,207764600,23600,23600,23600,23600,0
20240322,105900,207764600,23600,23600,23600,23600,0
20240322,105800,207764600,23600,23600,23600,23600,0
20240322,105700,207764600,23600,23600,23600,23600,0
20240322,105600,207764600,23600,23600,23600,23600,0
20240322,105500,207764600,23600,23600,23600,23600,0
20240322,105400,207764600,23600,23600,23600,23600,1
20240322,105300,207741000,23600,23600,23600,23600,0
20240322,105200,207741000,23600,23600,23600,23600,2
20240322,105100,207693800,23550,23550,23550,23550,0
20240322,105000,207693800,23550,23550,23550,23550,1
20240322,104900,207670250,23500,23500,23500,23500,0
20240322,104800,207670250,23500,23500,23500,23500,0
20240322,104700,207670250,23500,23500,23500,23500,0
20240322,104600,207670250,23500,23500,23500,23500,0
20240322,104500,207670250,23500,23500,23500,23500,0
20240322,104400,207670250,23500,23500,23500,23500,15
20240322,104300,207317750,23550,23550,23550,23500,201
20240322,104200,202593950,23500,23500,23500,23500,0
20240322,104100,202593950,23500,23500,23500,23500,0
20240322,104000,202593950,23500,23550,23550,23500,9
20240322,103900,202382350,23600,23600,23600,23600,4
20240322,103800,202287950,23600,23600,23600,23600,21
20240322,103700,201792350,23450,23500,23500,23450,12
20240322,103600,201510450,23500,23500,23500,23500,2
20240322,103500,201463450,23500,23500,23500,23500,24
20240322,103400,200899450,23500,23500,23550,23500,156
20240322,103300,197233250,23550,23550,23550,23500,79
20240322,103200,195372850,23550,23550,23550,23550,1
20240322,103100,195349300,23550,23550,23550,23550,1
20240322,103000,195325750,23550,23550,23550,23550,0
20240322,102900,195325750,23550,23600,23600,23550,29
20240322,102800,194642750,23550,23550,23550,23550,0
20240322,102700,194642750,23550,23550,23550,23550,0
20240322,102600,194642750,23550,23550,23550,23550,5
20240322,102500,194525000,23450,23500,23500,23450,5
20240322,102400,194407600,23500,23500,23500,23500,4
20240322,102300,194313600,23550,23550,23550,23550,0
20240322,102200,194313600,23550,23550,23550,23550,15
20240322,102100,193960350,23550,23500,23550,23500,2409
20240322,102000,137341400,23450,23450,23450,23450,0
20240322,101900,137341400,23450,23450,23450,23450,210
20240322,101800,132416900,23450,23450,23450,23450,0
20240322,101700,132416900,23450,23450,23450,23450,2
20240322,101600,132370000,23500,23500,23500,23500,0
20240322,101500,132370000,23500,23500,23500,23500,5
20240322,101400,132252500,23450,23450,23450,23450,0
20240322,101300,132252500,23450,23450,23500,23450,209
20240322,101200,127351400,23450,23450,23450,23450,0
20240322,101100,127351400,23450,23450,23450,23450,0
20240322,101000,127351400,23450,23450,23450,23450,0
20240322,100900,127351400,23450,23450,23450,23450,0
20240322,100800,127351400,23450,23450,23450,23450,1
20240322,100700,127327950,23450,23450,23450,23450,20
20240322,100600,126858950,23500,23500,23500,23500,4
20240322,100500,126764950,23500,23500,23500,23500,2
20240322,100400,126717950,23450,23450,23450,23450,0
20240322,100300,126717950,23450,23450,23450,23450,0
20240322,100200,126717950,23450,23450,23450,23450,30
20240322,100100,126014450,23500,23500,23500,23500,0
20240322,100000,126014450,23500,23500,23500,23500,1
20240322,095900,125990950,23400,23400,23450,23400,398
20240322,095800,116662800,23400,23400,23400,23400,0
20240322,095700,116662800,23400,23400,23400,23400,0
20240322,095600,116662800,23400,23400,23400,23400,2
20240322,095500,116616000,23400,23400,23400,23400,11
20240322,095400,116358600,23400,23450,23450,23400,60
20240322,095300,114954550,23400,23450,23450,23400,4
20240322,095200,114860900,23400,23450,23450,23400,103
20240322,095100,112450600,23450,23400,23450,23400,11
20240322,095000,112193100,23400,23400,23400,23400,0
20240322,094900,112193100,23400,23450,23450,23400,437
20240322,094800,101967250,23400,23450,23450,23400,18
20240322,094700,101545350,23400,23450,23500,23400,163
20240322,094600,97730050,23450,23450,23450,23450,76
20240322,094500,95947850,23450,23500,23500,23450,12
20240322,094400,95666100,23500,23400,23500,23400,2
20240322,094300,95619200,23500,23500,23500,23500,0
20240322,094200,95619200,23500,23500,23500,23500,1
20240322,094100,95595700,23450,23450,23450,23450,3
20240322,094000,95525350,23450,23450,23450,23450,1
20240322,093900,95501900,23450,23400,23450,23400,11
20240322,093800,95244450,23400,23400,23400,23400,20
20240322,093700,94776450,23400,23400,23400,23400,0
20240322,093600,94776450,23400,23500,23500,23400,11
20240322,093500,94518650,23400,23400,23400,23400,0
20240322,093400,94518650,23400,23450,23550,23350,1529
20240322,093300,58730950,23450,23450,23450,23450,152
20240322,093200,55166550,23450,23450,23450,23450,0
20240322,093100,55166550,23450,23450,23450,23450,9
20240322,093000,54955500,23450,23450,23550,23450,21
20240322,092900,54462750,23500,23450,23500,23450,79
20240322,092800,52606300,23450,23450,23450,23450,16
20240322,092700,52231100,23450,23450,23450,23450,2
20240322,092600,52184200,23500,23500,23500,23500,0
20240322,092500,52184200,23500,23450,23550,23400,420
20240322,092400,42335950,23450,23500,23500,23450,131
20240322,092300,39263800,23450,23450,23450,23450,0
20240322,092200,39263800,23450,23450,23500,23450,211
20240322,092100,34312750,23500,23500,23500,23500,0
20240322,092000,34312750,23500,23450,23500,23450,23
20240322,091900,33773300,23550,23550,23550,23550,2
20240322,091800,33726200,23450,23500,23500,23450,243
20240322,091700,28016650,23500,23500,23500,23500,5
20240322,091600,27899150,23500,23500,23550,23500,35
20240322,091500,27075600,23500,23500,23500,23500,5
20240322,091400,26958100,23550,23550,23550,23550,7
20240322,091300,26793250,23500,23500,23500,23500,2
20240322,091200,26746250,23500,23550,23550,23500,10
20240322,091100,26511100,23500,23550,23600,23500,223
20240322,091000,21269400,23500,23500,23500,23500,0
20240322,090900,21269400,23500,23550,23600,23500,178
20240322,090800,17077350,23550,23650,23650,23550,303
20240322,090700,9932450,23600,23600,23600,23600,2
20240322,090600,9885250,23600,23600,23650,23600,5
20240322,090500,9767100,23650,23600,23650,23600,30
20240322,090400,9057750,23650,23650,23650,23650,1
20240322,090300,9034100,23600,23600,23600,23600,98
20240322,090200,6721300,23650,23650,23650,23650,16
20240322,090100,6342900,23650,23650,23650,23650,0
20240322,090000,6342900,23650,23750,23750,23650,268