KissMeData/033270/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,191500,485022050,23600,23600,23600,23600,121
20240318,191400,485022050,23600,23600,23600,23600,0
20240318,191300,485022050,23600,23600,23600,23600,0
20240318,191200,485022050,23600,23600,23600,23600,0
20240318,191100,485022050,23600,23600,23600,23600,0
20240318,191000,485022050,23600,23600,23600,23600,0
20240318,190900,485022050,23600,23600,23600,23600,0
20240318,190800,485022050,23600,23600,23600,23600,0
20240318,190700,485022050,23600,23600,23600,23600,0
20240318,190600,485022050,23600,23600,23600,23600,0
20240318,190500,485022050,23600,23600,23600,23600,0
20240318,190400,485022050,23600,23600,23600,23600,0
20240318,190300,485022050,23600,23600,23600,23600,0
20240318,190200,485022050,23600,23600,23600,23600,0
20240318,190100,485022050,23600,23600,23600,23600,0
20240318,190000,485022050,23600,23600,23600,23600,0
20240318,185900,485022050,23600,23600,23600,23600,0
20240318,185800,485022050,23600,23600,23600,23600,0
20240318,185700,485022050,23600,23600,23600,23600,0
20240318,185600,485022050,23600,23600,23600,23600,0
20240318,185500,485022050,23600,23600,23600,23600,0
20240318,185400,485022050,23600,23600,23600,23600,0
20240318,185300,485022050,23600,23600,23600,23600,0
20240318,185200,485022050,23600,23600,23600,23600,0
20240318,185100,485022050,23600,23600,23600,23600,0
20240318,185000,485022050,23600,23600,23600,23600,0
20240318,184900,485022050,23600,23600,23600,23600,0
20240318,184800,485022050,23600,23600,23600,23600,0
20240318,184700,485022050,23600,23600,23600,23600,0
20240318,184600,485022050,23600,23600,23600,23600,0
20240318,184500,485022050,23600,23600,23600,23600,121
20240318,184400,485022050,23600,23600,23600,23600,0
20240318,184300,485022050,23600,23600,23600,23600,0
20240318,184200,485022050,23600,23600,23600,23600,0
20240318,184100,485022050,23600,23600,23600,23600,0
20240318,184000,485022050,23600,23600,23600,23600,0
20240318,183900,485022050,23600,23600,23600,23600,0
20240318,183800,485022050,23600,23600,23600,23600,0
20240318,183700,485022050,23600,23600,23600,23600,0
20240318,183600,485022050,23600,23600,23600,23600,0
20240318,183500,485022050,23600,23600,23600,23600,0
20240318,183400,485022050,23600,23600,23600,23600,0
20240318,183300,485022050,23600,23600,23600,23600,0
20240318,183200,485022050,23600,23600,23600,23600,0
20240318,183100,485022050,23600,23600,23600,23600,0
20240318,183000,485022050,23600,23600,23600,23600,0
20240318,182900,485022050,23600,23600,23600,23600,0
20240318,182800,485022050,23600,23600,23600,23600,0
20240318,182700,485022050,23600,23600,23600,23600,0
20240318,182600,485022050,23600,23600,23600,23600,0
20240318,182500,485022050,23600,23600,23600,23600,0
20240318,182400,485022050,23600,23600,23600,23600,0
20240318,182300,485022050,23600,23600,23600,23600,0
20240318,182200,485022050,23600,23600,23600,23600,0
20240318,182100,485022050,23600,23600,23600,23600,0
20240318,182000,485022050,23600,23600,23600,23600,0
20240318,181900,485022050,23600,23600,23600,23600,0
20240318,181800,485022050,23600,23600,23600,23600,0
20240318,181700,485022050,23600,23600,23600,23600,0
20240318,181600,485022050,23600,23600,23600,23600,0
20240318,181500,485022050,23600,23600,23600,23600,121
20240318,181400,485022050,23600,23600,23600,23600,0
20240318,181300,485022050,23600,23600,23600,23600,0
20240318,181200,485022050,23600,23600,23600,23600,0
20240318,181100,485022050,23600,23600,23600,23600,0
20240318,181000,485022050,23600,23600,23600,23600,0
20240318,180900,485022050,23600,23600,23600,23600,0
20240318,180800,485022050,23600,23600,23600,23600,0
20240318,180700,485022050,23600,23600,23600,23600,0
20240318,180600,485022050,23600,23600,23600,23600,0
20240318,180500,485022050,23600,23600,23600,23600,0
20240318,180400,485022050,23600,23600,23600,23600,0
20240318,180300,485022050,23600,23600,23600,23600,0
20240318,180200,485022050,23600,23600,23600,23600,0
20240318,180100,485022050,23600,23600,23600,23600,0
20240318,180000,485022050,23600,23600,23600,23600,0
20240318,175900,485022050,23600,23600,23600,23600,0
20240318,175800,485022050,23600,23600,23600,23600,0
20240318,175700,485022050,23600,23600,23600,23600,0
20240318,175600,485022050,23600,23600,23600,23600,0
20240318,175500,485022050,23600,23600,23600,23600,0
20240318,175400,485022050,23600,23600,23600,23600,0
20240318,175300,485022050,23600,23600,23600,23600,0
20240318,175200,485022050,23600,23600,23600,23600,0
20240318,175100,485022050,23600,23600,23600,23600,0
20240318,175000,485022050,23600,23600,23600,23600,0
20240318,174900,485022050,23600,23600,23600,23600,0
20240318,174800,485022050,23600,23600,23600,23600,0
20240318,174700,485022050,23600,23600,23600,23600,0
20240318,174600,485022050,23600,23600,23600,23600,0
20240318,174500,485022050,23600,23600,23600,23600,121
20240318,174400,485022050,23600,23600,23600,23600,0
20240318,174300,485022050,23600,23600,23600,23600,0
20240318,174200,485022050,23600,23600,23600,23600,0
20240318,174100,485022050,23600,23600,23600,23600,0
20240318,174000,485022050,23600,23600,23600,23600,0
20240318,173900,485022050,23600,23600,23600,23600,0
20240318,173800,485022050,23600,23600,23600,23600,0
20240318,173700,485022050,23600,23600,23600,23600,0
20240318,173600,485022050,23600,23600,23600,23600,0
20240318,173500,485022050,23600,23600,23600,23600,0
20240318,173400,485022050,23600,23600,23600,23600,0
20240318,173300,485022050,23600,23600,23600,23600,0
20240318,173200,485022050,23600,23600,23600,23600,0
20240318,173100,485022050,23600,23600,23600,23600,0
20240318,173000,485022050,23600,23600,23600,23600,0
20240318,172900,485022050,23600,23600,23600,23600,0
20240318,172800,485022050,23600,23600,23600,23600,0
20240318,172700,485022050,23600,23600,23600,23600,0
20240318,172600,485022050,23600,23600,23600,23600,0
20240318,172500,485022050,23600,23600,23600,23600,0
20240318,172400,485022050,23600,23600,23600,23600,0
20240318,172300,485022050,23600,23600,23600,23600,0
20240318,172200,485022050,23600,23600,23600,23600,0
20240318,172100,485022050,23600,23600,23600,23600,0
20240318,172000,485022050,23600,23600,23600,23600,0
20240318,171900,485022050,23600,23600,23600,23600,0
20240318,171800,485022050,23600,23600,23600,23600,0
20240318,171700,485022050,23600,23600,23600,23600,0
20240318,171600,485022050,23600,23600,23600,23600,0
20240318,171500,485022050,23600,23600,23600,23600,121
20240318,171400,485022050,23600,23600,23600,23600,0
20240318,171300,485022050,23600,23600,23600,23600,0
20240318,171200,485022050,23600,23600,23600,23600,0
20240318,171100,485022050,23600,23600,23600,23600,0
20240318,171000,485022050,23600,23600,23600,23600,0
20240318,170900,485022050,23600,23600,23600,23600,0
20240318,170800,485022050,23600,23600,23600,23600,0
20240318,170700,485022050,23600,23600,23600,23600,0
20240318,170600,485022050,23600,23600,23600,23600,0
20240318,170500,485022050,23600,23600,23600,23600,0
20240318,170400,485022050,23600,23600,23600,23600,0
20240318,170300,485022050,23600,23600,23600,23600,0
20240318,170200,485022050,23600,23600,23600,23600,0
20240318,170100,485022050,23600,23600,23600,23600,0
20240318,170000,485022050,23600,23600,23600,23600,0
20240318,165900,485022050,23600,23600,23600,23600,0
20240318,165800,485022050,23600,23600,23600,23600,0
20240318,165700,485022050,23600,23600,23600,23600,0
20240318,165600,485022050,23600,23600,23600,23600,0
20240318,165500,485022050,23600,23600,23600,23600,0
20240318,165400,485022050,23600,23600,23600,23600,0
20240318,165300,485022050,23600,23600,23600,23600,0
20240318,165200,485022050,23600,23600,23600,23600,0
20240318,165100,485022050,23600,23600,23600,23600,0
20240318,165000,485022050,23600,23600,23600,23600,0
20240318,164900,485022050,23600,23600,23600,23600,0
20240318,164800,485022050,23600,23600,23600,23600,0
20240318,164700,485022050,23600,23600,23600,23600,0
20240318,164600,485022050,23600,23600,23600,23600,0
20240318,164500,485022050,23600,23600,23600,23600,121
20240318,164400,485022050,23600,23600,23600,23600,0
20240318,164300,485022050,23600,23600,23600,23600,0
20240318,164200,485022050,23600,23600,23600,23600,0
20240318,164100,485022050,23600,23600,23600,23600,0
20240318,164000,485022050,23600,23600,23600,23600,0
20240318,163900,485022050,23600,23600,23600,23600,0
20240318,163800,485022050,23600,23600,23600,23600,0
20240318,163700,485022050,23600,23600,23600,23600,0
20240318,163600,485022050,23600,23600,23600,23600,0
20240318,163500,485022050,23600,23600,23600,23600,0
20240318,163400,485022050,23600,23600,23600,23600,0
20240318,163300,485022050,23600,23600,23600,23600,0
20240318,163200,485022050,23600,23600,23600,23600,0
20240318,163100,485022050,23600,23600,23600,23600,0
20240318,163000,485022050,23600,23600,23600,23600,0
20240318,162900,485022050,23600,23600,23600,23600,0
20240318,162800,485022050,23600,23600,23600,23600,0
20240318,162700,485022050,23600,23600,23600,23600,0
20240318,162600,485022050,23600,23600,23600,23600,0
20240318,162500,485022050,23600,23600,23600,23600,0
20240318,162400,485022050,23600,23600,23600,23600,0
20240318,162300,485022050,23600,23600,23600,23600,0
20240318,162200,485022050,23600,23600,23600,23600,0
20240318,162100,485022050,23600,23600,23600,23600,0
20240318,162000,485022050,23600,23600,23600,23600,0
20240318,161900,485022050,23600,23600,23600,23600,0
20240318,161800,485022050,23600,23600,23600,23600,0
20240318,161700,485022050,23600,23600,23600,23600,0
20240318,161600,485022050,23600,23600,23600,23600,0
20240318,161500,485022050,23600,23600,23600,23600,121
20240318,161400,485022050,23600,23600,23600,23600,0
20240318,161300,485022050,23600,23600,23600,23600,0
20240318,161200,485022050,23600,23600,23600,23600,0
20240318,161100,485022050,23600,23600,23600,23600,0
20240318,161000,485022050,23600,23600,23600,23600,0
20240318,160900,485022050,23600,23600,23600,23600,0
20240318,160800,485022050,23600,23600,23600,23600,0
20240318,160700,485022050,23600,23600,23600,23600,0
20240318,160600,485022050,23600,23600,23600,23600,0
20240318,160500,485022050,23600,23600,23600,23600,0
20240318,160400,485022050,23600,23600,23600,23600,0
20240318,160300,485022050,23600,23600,23600,23600,0
20240318,160200,485022050,23600,23600,23600,23600,0
20240318,160100,485022050,23600,23600,23600,23600,0
20240318,160000,485022050,23600,23600,23600,23600,0
20240318,155900,485022050,23600,23600,23600,23600,0
20240318,155800,485022050,23600,23600,23600,23600,0
20240318,155700,485022050,23600,23600,23600,23600,0
20240318,155600,485022050,23600,23600,23600,23600,0
20240318,155500,485022050,23600,23600,23600,23600,0
20240318,155400,485022050,23600,23600,23600,23600,0
20240318,155300,485022050,23600,23600,23600,23600,0
20240318,155200,485022050,23600,23600,23600,23600,0
20240318,155100,485022050,23600,23600,23600,23600,0
20240318,155000,485022050,23600,23600,23600,23600,0
20240318,154900,485022050,23600,23600,23600,23600,0
20240318,154800,485022050,23600,23600,23600,23600,0
20240318,154700,485022050,23600,23600,23600,23600,0
20240318,154600,485022050,23600,23600,23600,23600,0
20240318,154500,485022050,23600,23600,23600,23600,121
20240318,154400,485022050,23600,23600,23600,23600,0
20240318,154300,485022050,23600,23600,23600,23600,0
20240318,154200,485022050,23600,23600,23600,23600,0
20240318,154100,485022050,23600,23600,23600,23600,0
20240318,154000,485022050,23600,23600,23600,23600,0
20240318,153900,485022050,23600,23600,23600,23600,0
20240318,153800,485022050,23600,23600,23600,23600,0
20240318,153700,485022050,23600,23600,23600,23600,0
20240318,153600,485022050,23600,23600,23600,23600,0
20240318,153500,485022050,23600,23600,23600,23600,0
20240318,153400,485022050,23600,23600,23600,23600,0
20240318,153300,485022050,23600,23600,23600,23600,0
20240318,153200,485022050,23600,23600,23600,23600,0
20240318,153100,485022050,23600,23600,23600,23600,0
20240318,153000,485022050,23600,23600,23600,23600,121
20240318,152900,482166450,23600,23600,23600,23600,0
20240318,152800,482166450,23600,23600,23600,23600,0
20240318,152700,482166450,23600,23600,23600,23600,0
20240318,152600,482166450,23600,23600,23600,23600,0
20240318,152500,482166450,23600,23600,23600,23600,0
20240318,152400,482166450,23600,23600,23600,23600,0
20240318,152300,482166450,23600,23600,23600,23600,0
20240318,152200,482166450,23600,23600,23600,23600,0
20240318,152100,482166450,23600,23600,23600,23600,0
20240318,152000,482166450,23600,23600,23600,23600,0
20240318,151900,482166450,23600,23500,23600,23500,95
20240318,151800,479925950,23550,23600,23600,23550,92
20240318,151700,477759250,23600,23500,23600,23500,23
20240318,151600,477217700,23500,23500,23550,23500,6
20240318,151500,477076550,23500,23500,23500,23500,7
20240318,151400,476912050,23500,23550,23550,23500,343
20240318,151300,468850050,23600,23600,23600,23600,0
20240318,151200,468850050,23600,23550,23600,23550,3
20240318,151100,468779350,23550,23550,23550,23550,7
20240318,151000,468614500,23550,23550,23550,23550,176
20240318,150900,464469700,23550,23550,23550,23550,60
20240318,150800,463056700,23600,23600,23600,23600,1
20240318,150700,463033100,23550,23550,23550,23550,335
20240318,150600,455143850,23550,23550,23550,23550,0
20240318,150500,455143850,23550,23600,23600,23550,9
20240318,150400,454931650,23550,23550,23550,23550,0
20240318,150300,454931650,23550,23550,23550,23550,0
20240318,150200,454931650,23550,23550,23550,23550,0
20240318,150100,454931650,23550,23550,23550,23550,10
20240318,150000,454696150,23550,23550,23550,23550,0
20240318,145900,454696150,23550,23550,23550,23550,0
20240318,145800,454696150,23550,23550,23550,23550,5
20240318,145700,454578400,23600,23600,23600,23600,0
20240318,145600,454578400,23600,23600,23600,23600,0
20240318,145500,454578400,23600,23600,23600,23600,0
20240318,145400,454578400,23600,23600,23600,23600,0
20240318,145300,454578400,23600,23550,23600,23550,176
20240318,145200,450425150,23550,23550,23550,23550,0
20240318,145100,450425150,23550,23550,23550,23550,0
20240318,145000,450425150,23550,23550,23550,23550,0
20240318,144900,450425150,23550,23550,23550,23550,0
20240318,144800,450425150,23550,23550,23550,23550,0
20240318,144700,450425150,23550,23550,23550,23550,199
20240318,144600,445738700,23550,23550,23550,23550,251
20240318,144500,439827650,23550,23550,23550,23550,50
20240318,144400,438650150,23550,23550,23550,23550,36
20240318,144300,437802350,23550,23550,23550,23550,2
20240318,144200,437755250,23550,23550,23550,23550,0
20240318,144100,437755250,23550,23550,23550,23550,6
20240318,144000,437613950,23550,23550,23550,23550,0
20240318,143900,437613950,23550,23550,23550,23550,0
20240318,143800,437613950,23550,23550,23550,23550,11
20240318,143700,437354900,23550,23550,23550,23550,0
20240318,143600,437354900,23550,23550,23550,23550,23
20240318,143500,436813250,23550,23550,23550,23550,0
20240318,143400,436813250,23550,23550,23550,23550,0
20240318,143300,436813250,23550,23550,23550,23550,0
20240318,143200,436813250,23550,23550,23550,23550,6
20240318,143100,436671950,23550,23550,23550,23550,8
20240318,143000,436483550,23550,23550,23550,23550,1
20240318,142900,436460000,23550,23550,23550,23500,18
20240318,142800,436036200,23550,23550,23550,23550,0
20240318,142700,436036200,23550,23550,23600,23550,40
20240318,142600,435093400,23500,23500,23500,23500,0
20240318,142500,435093400,23500,23500,23500,23500,0
20240318,142400,435093400,23500,23550,23550,23500,26
20240318,142300,434481900,23500,23500,23500,23500,0
20240318,142200,434481900,23500,23500,23500,23500,16
20240318,142100,434105900,23450,23450,23450,23450,0
20240318,142000,434105900,23450,23450,23450,23450,0
20240318,141900,434105900,23450,23500,23600,23450,609
20240318,141800,419811550,23500,23500,23500,23500,0
20240318,141700,419811550,23500,23500,23500,23500,16
20240318,141600,419435550,23600,23600,23600,23600,0
20240318,141500,419435550,23600,23600,23600,23600,0
20240318,141400,419435550,23600,23600,23600,23500,20
20240318,141300,418965150,23500,23600,23600,23500,11
20240318,141200,418706050,23600,23500,23600,23500,18
20240318,141100,418282850,23600,23600,23600,23600,0
20240318,141000,418282850,23600,23600,23600,23600,1
20240318,140900,418259250,23500,23550,23550,23500,61
20240318,140800,416823450,23500,23500,23500,23500,85
20240318,140700,414825950,23450,23450,23450,23450,432
20240318,140600,404695550,23450,23500,23500,23450,821
20240318,140500,385441600,23500,23500,23500,23500,21
20240318,140400,384948100,23500,23500,23500,23450,374
20240318,140300,376159900,23500,23500,23500,23500,2
20240318,140200,376112900,23500,23500,23500,23500,16
20240318,140100,375736900,23550,23550,23550,23550,1
20240318,140000,375713350,23500,23500,23500,23500,0
20240318,135900,375713350,23500,23500,23500,23500,15
20240318,135800,375360850,23500,23500,23500,23500,0
20240318,135700,375360850,23500,23500,23500,23500,0
20240318,135600,375360850,23500,23500,23500,23500,16
20240318,135500,374984850,23500,23500,23500,23500,45
20240318,135400,373927350,23500,23500,23500,23500,26
20240318,135300,373316350,23550,23550,23550,23550,1
20240318,135200,373292800,23550,23550,23550,23550,1
20240318,135100,373269250,23500,23550,23550,23500,18
20240318,135000,372846150,23500,23500,23500,23500,0
20240318,134900,372846150,23500,23500,23500,23500,15
20240318,134800,372493650,23500,23500,23500,23500,0
20240318,134700,372493650,23500,23500,23500,23500,0
20240318,134600,372493650,23500,23500,23500,23500,16
20240318,134500,372117650,23500,23500,23500,23500,0
20240318,134400,372117650,23500,23500,23500,23500,16
20240318,134300,371741650,23500,23500,23500,23500,5
20240318,134200,371624150,23500,23500,23500,23500,0
20240318,134100,371624150,23500,23500,23500,23500,16
20240318,134000,371248150,23500,23500,23500,23500,0
20240318,133900,371248150,23500,23500,23500,23500,15
20240318,133800,370895650,23550,23550,23550,23550,0
20240318,133700,370895650,23550,23550,23550,23550,2
20240318,133600,370848550,23500,23500,23500,23500,16
20240318,133500,370472550,23500,23500,23500,23500,4
20240318,133400,370378550,23450,23500,23500,23450,22
20240318,133300,369862500,23500,23500,23500,23500,752
20240318,133200,352190500,23500,23500,23500,23500,0
20240318,133100,352190500,23500,23500,23500,23500,16
20240318,133000,351814500,23600,23600,23600,23600,0
20240318,132900,351814500,23600,23500,23600,23500,18
20240318,132800,351391200,23600,23600,23600,23600,1
20240318,132700,351367600,23500,23500,23500,23500,0
20240318,132600,351367600,23500,23500,23500,23500,16
20240318,132500,350991600,23550,23550,23550,23550,50
20240318,132400,349814100,23500,23500,23500,23500,16
20240318,132300,349438100,23500,23500,23500,23500,0
20240318,132200,349438100,23500,23500,23500,23500,0
20240318,132100,349438100,23500,23500,23500,23500,16
20240318,132000,349062100,23550,23550,23550,23550,0
20240318,131900,349062100,23550,23550,23550,23550,1
20240318,131800,349038550,23500,23500,23500,23500,15
20240318,131700,348686050,23550,23550,23550,23550,22
20240318,131600,348167950,23500,23550,23550,23500,21
20240318,131500,347674200,23500,23500,23500,23500,0
20240318,131400,347674200,23500,23500,23500,23500,0
20240318,131300,347674200,23500,23550,23550,23500,17
20240318,131200,347274650,23500,23500,23500,23500,0
20240318,131100,347274650,23500,23500,23500,23500,16
20240318,131000,346898650,23500,23500,23500,23500,2
20240318,130900,346851650,23500,23500,23500,23500,38
20240318,130800,345958650,23500,23500,23500,23500,15
20240318,130700,345606150,23500,23500,23500,23500,0
20240318,130600,345606150,23500,23500,23500,23500,16
20240318,130500,345230150,23550,23550,23550,23550,10
20240318,130400,344994650,23550,23500,23550,23500,513
20240318,130300,332914250,23450,23500,23500,23450,26
20240318,130200,332304050,23450,23450,23450,23450,0
20240318,130100,332304050,23450,23450,23450,23450,17
20240318,130000,331905400,23450,23500,23500,23450,2
20240318,125900,331858450,23500,23500,23500,23500,0
20240318,125800,331858450,23500,23500,23500,23450,61
20240318,125700,330425750,23500,23500,23500,23500,144
20240318,125600,327041750,23500,23500,23500,23500,284
20240318,125500,320367750,23500,23500,23500,23500,220
20240318,125400,315197750,23500,23500,23500,23500,0
20240318,125300,315197750,23500,23500,23500,23500,16
20240318,125200,314821750,23550,23550,23550,23550,8
20240318,125100,314633350,23550,23500,23550,23500,17
20240318,125000,314233800,23550,23550,23550,23550,0
20240318,124900,314233800,23550,23550,23550,23550,1
20240318,124800,314210250,23500,23500,23500,23500,16
20240318,124700,313834250,23550,23550,23550,23550,0
20240318,124600,313834250,23550,23500,23550,23500,441
20240318,124500,303470650,23500,23550,23550,23500,25
20240318,124400,302882650,23550,23550,23550,23550,0
20240318,124300,302882650,23550,23500,23550,23500,25
20240318,124200,302294700,23550,23550,23550,23550,3
20240318,124100,302224050,23550,23550,23550,23550,5
20240318,124000,302106300,23500,23550,23550,23500,19
20240318,123900,301659650,23500,23500,23500,23500,0
20240318,123800,301659650,23500,23500,23500,23500,16
20240318,123700,301283650,23500,23500,23500,23500,0
20240318,123600,301283650,23500,23500,23500,23500,0
20240318,123500,301283650,23500,23500,23500,23500,15
20240318,123400,300931150,23500,23500,23500,23500,0
20240318,123300,300931150,23500,23500,23500,23500,16
20240318,123200,300555150,23550,23550,23550,23550,2
20240318,123100,300508050,23500,23500,23500,23500,0
20240318,123000,300508050,23500,23500,23500,23500,16
20240318,122900,300132050,23500,23500,23500,23500,0
20240318,122800,300132050,23500,23500,23500,23500,16
20240318,122700,299756050,23500,23550,23550,23500,511
20240318,122600,287747450,23550,23550,23550,23550,0
20240318,122500,287747450,23550,23500,23550,23500,17
20240318,122400,287347850,23500,23500,23500,23500,0
20240318,122300,287347850,23500,23500,23500,23500,16
20240318,122200,286971850,23550,23550,23550,23550,0
20240318,122100,286971850,23550,23550,23550,23550,1
20240318,122000,286948300,23550,23550,23550,23500,117
20240318,121900,284193750,23550,23550,23550,23550,1
20240318,121800,284170200,23500,23500,23500,23500,16
20240318,121700,283794200,23500,23500,23500,23500,0
20240318,121600,283794200,23500,23500,23500,23500,25
20240318,121500,283206700,23500,23500,23500,23500,15
20240318,121400,282854200,23600,23550,23600,23550,1146
20240318,121300,255843600,23500,23500,23500,23500,16
20240318,121200,255467600,23500,23500,23500,23500,0
20240318,121100,255467600,23500,23500,23500,23500,31
20240318,121000,254739100,23500,23500,23500,23500,31
20240318,120900,254010600,23550,23550,23550,23550,10
20240318,120800,253775100,23500,23500,23500,23500,22
20240318,120700,253258100,23550,23500,23550,23500,36
20240318,120600,252411100,23500,23500,23500,23500,0
20240318,120500,252411100,23500,23500,23500,23500,15
20240318,120400,252058600,23550,23550,23550,23550,30
20240318,120300,251352100,23500,23500,23500,23500,0
20240318,120200,251352100,23500,23500,23500,23500,16
20240318,120100,250976100,23500,23500,23500,23500,0
20240318,120000,250976100,23500,23500,23500,23500,16
20240318,115900,250600100,23500,23500,23500,23500,0
20240318,115800,250600100,23500,23500,23500,23500,0
20240318,115700,250600100,23500,23500,23500,23500,16
20240318,115600,250224100,23500,23500,23500,23500,750
20240318,115500,232599100,23500,23500,23550,23500,66
20240318,115400,231045600,23500,23500,23500,23500,0
20240318,115300,231045600,23500,23500,23500,23500,0
20240318,115200,231045600,23500,23500,23500,23500,36
20240318,115100,230199600,23500,23500,23500,23500,0
20240318,115000,230199600,23500,23500,23500,23500,81
20240318,114900,228296100,23500,23500,23500,23500,0
20240318,114800,228296100,23500,23500,23500,23500,5
20240318,114700,228178600,23500,23500,23500,23500,16
20240318,114600,227802600,23500,23500,23500,23500,0
20240318,114500,227802600,23500,23500,23500,23500,15
20240318,114400,227450100,23600,23600,23600,23600,10
20240318,114300,227214100,23500,23500,23500,23500,0
20240318,114200,227214100,23500,23500,23500,23500,16
20240318,114100,226838100,23500,23500,23500,23500,2
20240318,114000,226791100,23500,23500,23500,23500,16
20240318,113900,226415100,23500,23500,23500,23500,250
20240318,113800,220540100,23500,23500,23500,23500,12
20240318,113700,220258100,23500,23500,23500,23500,16
20240318,113600,219882100,23500,23500,23500,23500,0
20240318,113500,219882100,23500,23500,23500,23500,0
20240318,113400,219882100,23500,23550,23550,23500,102
20240318,113300,217485050,23550,23550,23550,23550,0
20240318,113200,217485050,23550,23550,23550,23550,2
20240318,113100,217437950,23550,23550,23550,23550,0
20240318,113000,217437950,23550,23550,23550,23550,1
20240318,112900,217414400,23550,23500,23550,23500,176
20240318,112800,213273400,23500,23500,23500,23500,70
20240318,112700,211628400,23500,23500,23500,23500,16
20240318,112600,211252400,23500,23500,23500,23500,0
20240318,112500,211252400,23500,23500,23500,23500,0
20240318,112400,211252400,23500,23500,23500,23500,16
20240318,112300,210876400,23550,23550,23550,23550,1
20240318,112200,210852850,23550,23500,23550,23500,35
20240318,112100,210029350,23500,23500,23500,23500,0
20240318,112000,210029350,23500,23500,23500,23500,0
20240318,111900,210029350,23500,23500,23500,23500,16
20240318,111800,209653350,23500,23500,23500,23500,0
20240318,111700,209653350,23500,23500,23500,23500,18
20240318,111600,209230350,23550,23550,23550,23550,2
20240318,111500,209183250,23500,23500,23500,23500,0
20240318,111400,209183250,23500,23500,23500,23500,16
20240318,111300,208807250,23500,23500,23500,23500,0
20240318,111200,208807250,23500,23500,23500,23500,15
20240318,111100,208454750,23500,23500,23500,23500,0
20240318,111000,208454750,23500,23500,23500,23500,0
20240318,110900,208454750,23500,23500,23500,23500,16
20240318,110800,208078750,23500,23500,23500,23500,61
20240318,110700,206645250,23500,23500,23500,23500,16
20240318,110600,206269250,23550,23550,23550,23550,0
20240318,110500,206269250,23550,23550,23550,23550,0
20240318,110400,206269250,23550,23600,23600,23550,63
20240318,110300,204783050,23600,23600,23600,23600,0
20240318,110200,204783050,23600,23500,23600,23500,37
20240318,110100,203911400,23550,23550,23550,23550,0
20240318,110000,203911400,23550,23550,23550,23550,5
20240318,105900,203793650,23500,23500,23500,23500,16
20240318,105800,203417650,23550,23550,23550,23550,1
20240318,105700,203394100,23500,23500,23500,23500,0
20240318,105600,203394100,23500,23500,23500,23500,16
20240318,105500,203018100,23500,23500,23500,23500,1
20240318,105400,202994600,23500,23550,23550,23500,20
20240318,105300,202524400,23550,23550,23550,23550,27
20240318,105200,201888550,23500,23500,23500,23500,50
20240318,105100,200713550,23500,23500,23500,23500,17
20240318,105000,200314050,23550,23550,23550,23550,2
20240318,104900,200266950,23500,23500,23500,23500,16
20240318,104800,199890950,23550,23550,23550,23550,0
20240318,104700,199890950,23550,23550,23550,23550,0
20240318,104600,199890950,23550,23600,23600,23550,8
20240318,104500,199702200,23550,23550,23550,23550,1
20240318,104400,199678650,23550,23550,23550,23550,15
20240318,104300,199325400,23550,23550,23550,23550,0
20240318,104200,199325400,23550,23550,23550,23550,7
20240318,104100,199160550,23500,23550,23550,23500,17
20240318,104000,198760950,23550,23550,23550,23550,1
20240318,103900,198737400,23500,23500,23500,23500,16
20240318,103800,198361400,23500,23500,23500,23500,0
20240318,103700,198361400,23500,23500,23500,23500,0
20240318,103600,198361400,23500,23500,23500,23500,16
20240318,103500,197985400,23500,23500,23500,23500,0
20240318,103400,197985400,23500,23500,23500,23500,36
20240318,103300,197139400,23550,23550,23550,23550,4
20240318,103200,197045200,23550,23550,23550,23550,0
20240318,103100,197045200,23550,23550,23550,23550,1
20240318,103000,197021650,23500,23500,23500,23500,0
20240318,102900,197021650,23500,23500,23500,23500,18
20240318,102800,196598650,23600,23600,23600,23600,0
20240318,102700,196598650,23600,23600,23600,23600,2
20240318,102600,196551450,23500,23500,23500,23500,16
20240318,102500,196175450,23600,23600,23600,23600,2
20240318,102400,196128250,23500,23500,23500,23500,5
20240318,102300,196010750,23500,23500,23500,23500,665
20240318,102200,180383250,23500,23500,23500,23500,0
20240318,102100,180383250,23500,23500,23500,23500,15
20240318,102000,180030750,23500,23500,23500,23500,2
20240318,101900,179983750,23500,23500,23500,23500,0
20240318,101800,179983750,23500,23500,23500,23500,16
20240318,101700,179607750,23500,23500,23500,23500,0
20240318,101600,179607750,23500,23500,23500,23500,0
20240318,101500,179607750,23500,23500,23500,23500,61
20240318,101400,178174250,23500,23500,23500,23500,0
20240318,101300,178174250,23500,23650,23650,23500,401
20240318,101200,168750600,23650,23650,23650,23650,2
20240318,101100,168703300,23650,23550,23650,23500,557
20240318,101000,155611600,23650,23650,23650,23650,0
20240318,100900,155611600,23650,23650,23650,23650,1
20240318,100800,155587950,23650,23650,23650,23650,0
20240318,100700,155587950,23650,23650,23650,23650,2
20240318,100600,155540650,23600,23600,23600,23600,0
20240318,100500,155540650,23600,23600,23600,23600,0
20240318,100400,155540650,23600,23600,23600,23600,0
20240318,100300,155540650,23600,23600,23600,23600,19
20240318,100200,155092250,23650,23650,23650,23650,0
20240318,100100,155092250,23650,23650,23650,23650,0
20240318,100000,155092250,23650,23650,23650,23650,0
20240318,095900,155092250,23650,23650,23650,23650,702
20240318,095800,138489950,23650,23650,23650,23650,0
20240318,095700,138489950,23650,23650,23650,23650,3
20240318,095600,138419000,23650,23650,23650,23650,0
20240318,095500,138419000,23650,23650,23650,23650,0
20240318,095400,138419000,23650,23650,23650,23650,0
20240318,095300,138419000,23650,23600,23650,23600,465
20240318,095200,127426800,23600,23650,23650,23450,302
20240318,095100,120328900,23500,23550,23550,23500,1275
20240318,095000,90340450,23600,23600,23600,23600,525
20240318,094900,77950450,23600,23600,23600,23600,2
20240318,094800,77903250,23650,23650,23650,23650,0
20240318,094700,77903250,23650,23650,23650,23650,1
20240318,094600,77879600,23650,23650,23650,23650,0
20240318,094500,77879600,23650,23650,23650,23650,4
20240318,094400,77785000,23600,23600,23600,23600,50
20240318,094300,76605000,23650,23650,23650,23650,58
20240318,094200,75233300,23650,23650,23650,23650,8
20240318,094100,75044100,23650,23700,23700,23650,9
20240318,094000,74830850,23600,23600,23600,23600,23
20240318,093900,74288050,23650,23650,23650,23650,20
20240318,093800,73815050,23600,23600,23600,23600,5
20240318,093700,73697050,23600,23600,23600,23600,2
20240318,093600,73649850,23700,23700,23700,23700,0
20240318,093500,73649850,23700,23700,23700,23700,4
20240318,093400,73555050,23600,23600,23600,23600,0
20240318,093300,73555050,23600,23600,23600,23600,10
20240318,093200,73319050,23600,23600,23600,23600,58
20240318,093100,71950250,23600,23600,23600,23600,0
20240318,093000,71950250,23600,23600,23600,23600,0
20240318,092900,71950250,23600,23650,23650,23600,141
20240318,092800,68621200,23650,23650,23650,23650,0
20240318,092700,68621200,23650,23650,23650,23650,0
20240318,092600,68621200,23650,23650,23650,23650,8
20240318,092500,68432000,23650,23650,23650,23650,4
20240318,092400,68337400,23650,23700,23700,23650,15
20240318,092300,67982150,23700,23700,23700,23700,1
20240318,092200,67958450,23700,23650,23700,23650,339
20240318,092100,59927000,23600,23650,23650,23600,71
20240318,092000,58250350,23700,23700,23700,23700,0
20240318,091900,58250350,23700,23700,23700,23700,0
20240318,091800,58250350,23700,23700,23700,23700,0
20240318,091700,58250350,23700,23700,23700,23700,1
20240318,091600,58226650,23700,23700,23700,23700,0
20240318,091500,58226650,23700,23700,23700,23700,0
20240318,091400,58226650,23700,23700,23700,23700,8
20240318,091300,58037050,23700,23700,23700,23700,1
20240318,091200,58013350,23600,23600,23600,23600,10
20240318,091100,57777350,23600,23750,23750,23600,1010
20240318,091000,33938550,23750,23750,23750,23750,20
20240318,090900,33463550,23750,23650,23750,23650,905
20240318,090800,12050300,23700,23700,23700,23700,28
20240318,090700,11386700,23700,23700,23700,23700,2
20240318,090600,11339300,23750,23750,23750,23750,0
20240318,090500,11339300,23750,23750,23750,23750,1
20240318,090400,11315550,23750,23750,23750,23750,12
20240318,090300,11030550,23750,23700,23750,23700,182
20240318,090200,6716750,23650,23650,23650,23650,80
20240318,090100,4824750,23650,23650,23650,23650,0
20240318,090000,4824750,23650,23650,23700,23650,202