KissMeData/003350/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183900,288951000,24300,24300,24300,24300,1154
20240318,183800,288951000,24300,24300,24300,24300,0
20240318,183700,288951000,24300,24300,24300,24300,0
20240318,183600,288951000,24300,24300,24300,24300,0
20240318,183500,288951000,24300,24300,24300,24300,0
20240318,183400,288951000,24300,24300,24300,24300,0
20240318,183300,288951000,24300,24300,24300,24300,0
20240318,183200,288951000,24300,24300,24300,24300,0
20240318,183100,288951000,24300,24300,24300,24300,0
20240318,183000,288951000,24300,24300,24300,24300,0
20240318,182900,288951000,24300,24300,24300,24300,0
20240318,182800,288951000,24300,24300,24300,24300,0
20240318,182700,288951000,24300,24300,24300,24300,0
20240318,182600,288951000,24300,24300,24300,24300,0
20240318,182500,288951000,24300,24300,24300,24300,0
20240318,182400,288951000,24300,24300,24300,24300,0
20240318,182300,288951000,24300,24300,24300,24300,0
20240318,182200,288951000,24300,24300,24300,24300,0
20240318,182100,288951000,24300,24300,24300,24300,0
20240318,182000,288951000,24300,24300,24300,24300,0
20240318,181900,288951000,24300,24300,24300,24300,0
20240318,181800,288951000,24300,24300,24300,24300,0
20240318,181700,288951000,24300,24300,24300,24300,0
20240318,181600,288951000,24300,24300,24300,24300,0
20240318,181500,288951000,24300,24300,24300,24300,0
20240318,181400,288951000,24300,24300,24300,24300,0
20240318,181300,288951000,24300,24300,24300,24300,0
20240318,181200,288951000,24300,24300,24300,24300,0
20240318,181100,288951000,24300,24300,24300,24300,0
20240318,181000,288951000,24300,24300,24300,24300,0
20240318,180900,288951000,24300,24300,24300,24300,1154
20240318,180800,288951000,24300,24300,24300,24300,0
20240318,180700,288951000,24300,24300,24300,24300,0
20240318,180600,288951000,24300,24300,24300,24300,0
20240318,180500,288951000,24300,24300,24300,24300,0
20240318,180400,288951000,24300,24300,24300,24300,0
20240318,180300,288951000,24300,24300,24300,24300,0
20240318,180200,288951000,24300,24300,24300,24300,0
20240318,180100,288951000,24300,24300,24300,24300,0
20240318,180000,288951000,24300,24300,24300,24300,0
20240318,175900,288951000,24300,24300,24300,24300,0
20240318,175800,288951000,24300,24300,24300,24300,0
20240318,175700,288951000,24300,24300,24300,24300,0
20240318,175600,288951000,24300,24300,24300,24300,0
20240318,175500,288951000,24300,24300,24300,24300,0
20240318,175400,288951000,24300,24300,24300,24300,0
20240318,175300,288951000,24300,24300,24300,24300,0
20240318,175200,288951000,24300,24300,24300,24300,0
20240318,175100,288951000,24300,24300,24300,24300,0
20240318,175000,288951000,24300,24300,24300,24300,0
20240318,174900,288951000,24300,24300,24300,24300,0
20240318,174800,288951000,24300,24300,24300,24300,0
20240318,174700,288951000,24300,24300,24300,24300,0
20240318,174600,288951000,24300,24300,24300,24300,0
20240318,174500,288951000,24300,24300,24300,24300,0
20240318,174400,288951000,24300,24300,24300,24300,0
20240318,174300,288951000,24300,24300,24300,24300,0
20240318,174200,288951000,24300,24300,24300,24300,0
20240318,174100,288951000,24300,24300,24300,24300,0
20240318,174000,288951000,24300,24300,24300,24300,0
20240318,173900,288951000,24300,24300,24300,24300,1154
20240318,173800,288951000,24300,24300,24300,24300,0
20240318,173700,288951000,24300,24300,24300,24300,0
20240318,173600,288951000,24300,24300,24300,24300,0
20240318,173500,288951000,24300,24300,24300,24300,0
20240318,173400,288951000,24300,24300,24300,24300,0
20240318,173300,288951000,24300,24300,24300,24300,0
20240318,173200,288951000,24300,24300,24300,24300,0
20240318,173100,288951000,24300,24300,24300,24300,0
20240318,173000,288951000,24300,24300,24300,24300,0
20240318,172900,288951000,24300,24300,24300,24300,0
20240318,172800,288951000,24300,24300,24300,24300,0
20240318,172700,288951000,24300,24300,24300,24300,0
20240318,172600,288951000,24300,24300,24300,24300,0
20240318,172500,288951000,24300,24300,24300,24300,0
20240318,172400,288951000,24300,24300,24300,24300,0
20240318,172300,288951000,24300,24300,24300,24300,0
20240318,172200,288951000,24300,24300,24300,24300,0
20240318,172100,288951000,24300,24300,24300,24300,0
20240318,172000,288951000,24300,24300,24300,24300,0
20240318,171900,288951000,24300,24300,24300,24300,0
20240318,171800,288951000,24300,24300,24300,24300,0
20240318,171700,288951000,24300,24300,24300,24300,0
20240318,171600,288951000,24300,24300,24300,24300,0
20240318,171500,288951000,24300,24300,24300,24300,0
20240318,171400,288951000,24300,24300,24300,24300,0
20240318,171300,288951000,24300,24300,24300,24300,0
20240318,171200,288951000,24300,24300,24300,24300,0
20240318,171100,288951000,24300,24300,24300,24300,0
20240318,171000,288951000,24300,24300,24300,24300,0
20240318,170900,288951000,24300,24300,24300,24300,1154
20240318,170800,288951000,24300,24300,24300,24300,0
20240318,170700,288951000,24300,24300,24300,24300,0
20240318,170600,288951000,24300,24300,24300,24300,0
20240318,170500,288951000,24300,24300,24300,24300,0
20240318,170400,288951000,24300,24300,24300,24300,0
20240318,170300,288951000,24300,24300,24300,24300,0
20240318,170200,288951000,24300,24300,24300,24300,0
20240318,170100,288951000,24300,24300,24300,24300,0
20240318,170000,288951000,24300,24300,24300,24300,0
20240318,165900,288951000,24300,24300,24300,24300,0
20240318,165800,288951000,24300,24300,24300,24300,0
20240318,165700,288951000,24300,24300,24300,24300,0
20240318,165600,288951000,24300,24300,24300,24300,0
20240318,165500,288951000,24300,24300,24300,24300,0
20240318,165400,288951000,24300,24300,24300,24300,0
20240318,165300,288951000,24300,24300,24300,24300,0
20240318,165200,288951000,24300,24300,24300,24300,0
20240318,165100,288951000,24300,24300,24300,24300,0
20240318,165000,288951000,24300,24300,24300,24300,0
20240318,164900,288951000,24300,24300,24300,24300,0
20240318,164800,288951000,24300,24300,24300,24300,0
20240318,164700,288951000,24300,24300,24300,24300,0
20240318,164600,288951000,24300,24300,24300,24300,0
20240318,164500,288951000,24300,24300,24300,24300,0
20240318,164400,288951000,24300,24300,24300,24300,0
20240318,164300,288951000,24300,24300,24300,24300,0
20240318,164200,288951000,24300,24300,24300,24300,0
20240318,164100,288951000,24300,24300,24300,24300,0
20240318,164000,288951000,24300,24300,24300,24300,0
20240318,163900,288951000,24300,24300,24300,24300,1154
20240318,163800,288951000,24300,24300,24300,24300,0
20240318,163700,288951000,24300,24300,24300,24300,0
20240318,163600,288951000,24300,24300,24300,24300,0
20240318,163500,288951000,24300,24300,24300,24300,0
20240318,163400,288951000,24300,24300,24300,24300,0
20240318,163300,288951000,24300,24300,24300,24300,0
20240318,163200,288951000,24300,24300,24300,24300,0
20240318,163100,288951000,24300,24300,24300,24300,0
20240318,163000,288951000,24300,24300,24300,24300,0
20240318,162900,288951000,24300,24300,24300,24300,0
20240318,162800,288951000,24300,24300,24300,24300,0
20240318,162700,288951000,24300,24300,24300,24300,0
20240318,162600,288951000,24300,24300,24300,24300,0
20240318,162500,288951000,24300,24300,24300,24300,0
20240318,162400,288951000,24300,24300,24300,24300,0
20240318,162300,288951000,24300,24300,24300,24300,0
20240318,162200,288951000,24300,24300,24300,24300,0
20240318,162100,288951000,24300,24300,24300,24300,0
20240318,162000,288951000,24300,24300,24300,24300,0
20240318,161900,288951000,24300,24300,24300,24300,0
20240318,161800,288951000,24300,24300,24300,24300,0
20240318,161700,288951000,24300,24300,24300,24300,0
20240318,161600,288951000,24300,24300,24300,24300,0
20240318,161500,288951000,24300,24300,24300,24300,0
20240318,161400,288951000,24300,24300,24300,24300,0
20240318,161300,288951000,24300,24300,24300,24300,0
20240318,161200,288951000,24300,24300,24300,24300,0
20240318,161100,288951000,24300,24300,24300,24300,0
20240318,161000,288951000,24300,24300,24300,24300,0
20240318,160900,288951000,24300,24300,24300,24300,1154
20240318,160800,288951000,24300,24300,24300,24300,0
20240318,160700,288951000,24300,24300,24300,24300,0
20240318,160600,288951000,24300,24300,24300,24300,0
20240318,160500,288951000,24300,24300,24300,24300,0
20240318,160400,288951000,24300,24300,24300,24300,0
20240318,160300,288951000,24300,24300,24300,24300,0
20240318,160200,288951000,24300,24300,24300,24300,0
20240318,160100,288951000,24300,24300,24300,24300,0
20240318,160000,288951000,24300,24300,24300,24300,0
20240318,155900,288951000,24300,24300,24300,24300,0
20240318,155800,288951000,24300,24300,24300,24300,0
20240318,155700,288951000,24300,24300,24300,24300,0
20240318,155600,288951000,24300,24300,24300,24300,0
20240318,155500,288951000,24300,24300,24300,24300,0
20240318,155400,288951000,24300,24300,24300,24300,0
20240318,155300,288951000,24300,24300,24300,24300,0
20240318,155200,288951000,24300,24300,24300,24300,0
20240318,155100,288951000,24300,24300,24300,24300,0
20240318,155000,288951000,24300,24300,24300,24300,0
20240318,154900,288951000,24300,24300,24300,24300,0
20240318,154800,288951000,24300,24300,24300,24300,0
20240318,154700,288951000,24300,24300,24300,24300,0
20240318,154600,288951000,24300,24300,24300,24300,0
20240318,154500,288951000,24300,24300,24300,24300,0
20240318,154400,288951000,24300,24300,24300,24300,0
20240318,154300,288951000,24300,24300,24300,24300,0
20240318,154200,288951000,24300,24300,24300,24300,0
20240318,154100,288951000,24300,24300,24300,24300,0
20240318,154000,288951000,24300,24300,24300,24300,0
20240318,153900,288951000,24300,24300,24300,24300,1154
20240318,153800,288951000,24300,24300,24300,24300,0
20240318,153700,288951000,24300,24300,24300,24300,0
20240318,153600,288951000,24300,24300,24300,24300,0
20240318,153500,288951000,24300,24300,24300,24300,0
20240318,153400,288951000,24300,24300,24300,24300,0
20240318,153300,288951000,24300,24300,24300,24300,0
20240318,153200,288951000,24300,24300,24300,24300,0
20240318,153100,288951000,24300,24300,24300,24300,0
20240318,153000,288951000,24300,24300,24300,24300,1154
20240318,152900,260908800,24250,24250,24250,24250,0
20240318,152800,260908800,24250,24250,24250,24250,0
20240318,152700,260908800,24250,24250,24250,24250,0
20240318,152600,260908800,24250,24250,24250,24250,0
20240318,152500,260908800,24250,24250,24250,24250,0
20240318,152400,260908800,24250,24250,24250,24250,0
20240318,152300,260908800,24250,24250,24250,24250,0
20240318,152200,260908800,24250,24250,24250,24250,0
20240318,152100,260908800,24250,24250,24250,24250,0
20240318,152000,260908800,24250,24250,24250,24250,0
20240318,151900,260908800,24250,24250,24300,24250,116
20240318,151800,258092650,24300,24250,24300,24250,106
20240318,151700,255522050,24300,24300,24300,24300,4
20240318,151600,255424850,24250,24250,24250,24250,1
20240318,151500,255400600,24300,24250,24300,24250,8
20240318,151400,255206550,24300,24300,24300,24300,23
20240318,151300,254647650,24300,24300,24300,24300,93
20240318,151200,252387750,24300,24300,24300,24300,33
20240318,151100,251585850,24300,24300,24300,24300,0
20240318,151000,251585850,24300,24250,24300,24250,5
20240318,150900,251464550,24250,24300,24300,24250,7
20240318,150800,251294600,24300,24300,24300,24300,0
20240318,150700,251294600,24300,24300,24300,24300,13
20240318,150600,250978700,24250,24300,24300,24250,13
20240318,150500,250663300,24250,24250,24250,24250,0
20240318,150400,250663300,24250,24250,24250,24250,1
20240318,150300,250639050,24250,24250,24250,24250,5
20240318,150200,250517800,24300,24300,24300,24300,0
20240318,150100,250517800,24300,24250,24300,24250,138
20240318,150000,247170900,24250,24350,24350,24250,133
20240318,145900,243939300,24350,24350,24350,24350,1
20240318,145800,243914950,24300,24350,24350,24300,37
20240318,145700,243015050,24350,24350,24350,24350,0
20240318,145600,243015050,24350,24350,24350,24350,0
20240318,145500,243015050,24350,24300,24350,24300,114
20240318,145400,240244700,24300,24300,24300,24300,0
20240318,145300,240244700,24300,24300,24300,24300,60
20240318,145200,238786700,24300,24300,24300,24300,7
20240318,145100,238616600,24350,24350,24350,24350,0
20240318,145000,238616600,24350,24350,24350,24350,5
20240318,144900,238494850,24300,24300,24300,24300,0
20240318,144800,238494850,24300,24350,24350,24300,12
20240318,144700,238202850,24300,24300,24300,24300,5
20240318,144600,238081350,24300,24300,24300,24300,103
20240318,144500,235578450,24350,24300,24350,24300,10
20240318,144400,235335050,24350,24350,24350,24350,0
20240318,144300,235335050,24350,24350,24350,24350,0
20240318,144200,235335050,24350,24350,24350,24350,0
20240318,144100,235335050,24350,24350,24350,24350,0
20240318,144000,235335050,24350,24350,24350,24350,0
20240318,143900,235335050,24350,24350,24350,24350,0
20240318,143800,235335050,24350,24350,24350,24350,0
20240318,143700,235335050,24350,24300,24350,24300,22
20240318,143600,234800350,24250,24250,24250,24250,9
20240318,143500,234582100,24250,24250,24250,24250,41
20240318,143400,233587850,24300,24300,24300,24300,1
20240318,143300,233563550,24050,24300,24300,24050,1822
20240318,143200,189532750,24350,24350,24350,24350,0
20240318,143100,189532750,24350,24300,24350,24300,56
20240318,143000,188169850,24300,24300,24300,24300,50
20240318,142900,186954850,24350,24350,24350,24350,1
20240318,142800,186930500,24350,24350,24350,24350,23
20240318,142700,186370450,24350,24350,24350,24350,36
20240318,142600,185493850,24350,24300,24350,24300,33
20240318,142500,184690350,24300,24300,24300,24300,162
20240318,142400,180753750,24350,24350,24350,24350,3
20240318,142300,180680700,24400,24400,24400,24400,0
20240318,142200,180680700,24400,24400,24400,24400,0
20240318,142100,180680700,24400,24350,24400,24350,60
20240318,142000,179219550,24300,24300,24300,24300,117
20240318,141900,176376450,24300,24350,24350,24300,194
20240318,141800,171662200,24350,24300,24350,24300,437
20240318,141700,161034850,24350,24350,24350,24350,0
20240318,141600,161034850,24350,24350,24350,24350,0
20240318,141500,161034850,24350,24350,24350,24350,0
20240318,141400,161034850,24350,24300,24350,24300,150
20240318,141300,157389600,24300,24300,24300,24300,102
20240318,141200,154911000,24250,24250,24250,24250,189
20240318,141100,150327750,24250,24250,24250,24250,5
20240318,141000,150206500,24200,24200,24200,24200,0
20240318,140900,150206500,24200,24200,24200,24200,0
20240318,140800,150206500,24200,24200,24200,24200,0
20240318,140700,150206500,24200,24200,24200,24200,1
20240318,140600,150182300,24250,24250,24250,24250,50
20240318,140500,148969800,24200,24200,24200,24200,0
20240318,140400,148969800,24200,24200,24200,24200,0
20240318,140300,148969800,24200,24200,24200,24200,0
20240318,140200,148969800,24200,24200,24200,24200,100
20240318,140100,146549800,24200,24200,24200,24200,1
20240318,140000,146525600,24300,24300,24300,24300,0
20240318,135900,146525600,24300,24150,24300,24150,31
20240318,135800,145773850,24200,24200,24200,24200,50
20240318,135700,144563850,24200,24200,24200,24200,1
20240318,135600,144539650,24200,24300,24300,24200,384
20240318,135500,135237900,24300,24300,24300,24300,412
20240318,135400,125226300,24400,24400,24400,24400,0
20240318,135300,125226300,24400,24300,24400,24300,124
20240318,135200,122213000,24350,24350,24350,24350,0
20240318,135100,122213000,24350,24350,24350,24350,15
20240318,135000,121847750,24400,24300,24400,24300,49
20240318,134900,120654700,24350,24300,24350,24300,2
20240318,134800,120606050,24400,24400,24400,24400,0
20240318,134700,120606050,24400,24400,24400,24400,30
20240318,134600,119874050,24400,24300,24400,24300,49
20240318,134500,118682150,24300,24300,24400,24300,159
20240318,134400,114818250,24300,24300,24400,24300,328
20240318,134300,106841650,24250,24250,24300,24250,4
20240318,134200,106744600,24300,24300,24300,24300,2
20240318,134100,106696000,24300,24300,24300,24300,1
20240318,134000,106671700,24300,24250,24300,24250,325
20240318,133900,98776700,24300,24250,24300,24200,120
20240318,133800,95867850,24250,24300,24300,24250,30
20240318,133700,95140200,24300,24150,24300,24150,203
20240318,133600,90226150,24150,24100,24150,24100,502
20240318,133500,78127750,24000,24050,24100,24000,81
20240318,133400,76179700,24050,23900,24050,23900,367
20240318,133300,67393750,23900,23900,23900,23900,0
20240318,133200,67393750,23900,23900,23900,23900,0
20240318,133100,67393750,23900,23900,23900,23900,0
20240318,133000,67393750,23900,23900,23900,23900,64
20240318,132900,65864150,23900,23900,23900,23900,0
20240318,132800,65864150,23900,23900,23900,23900,0
20240318,132700,65864150,23900,23900,23900,23900,0
20240318,132600,65864150,23900,23900,23900,23900,0
20240318,132500,65864150,23900,23900,23900,23900,0
20240318,132400,65864150,23900,23900,23900,23900,2
20240318,132300,65816350,23900,23850,23900,23850,72
20240318,132200,64099100,23850,23850,23850,23850,0
20240318,132100,64099100,23850,23850,23850,23850,29
20240318,132000,63407450,23850,23850,23850,23850,0
20240318,131900,63407450,23850,23800,23850,23800,616
20240318,131800,48730350,23800,23800,23800,23800,0
20240318,131700,48730350,23800,23800,23800,23800,0
20240318,131600,48730350,23800,23800,23800,23800,0
20240318,131500,48730350,23800,23800,23800,23800,0
20240318,131400,48730350,23800,23800,23800,23800,0
20240318,131300,48730350,23800,23800,23800,23800,0
20240318,131200,48730350,23800,23800,23800,23800,0
20240318,131100,48730350,23800,23800,23800,23800,0
20240318,131000,48730350,23800,23800,23800,23800,0
20240318,130900,48730350,23800,23800,23800,23800,10
20240318,130800,48492350,23750,23750,23750,23750,0
20240318,130700,48492350,23750,23750,23750,23750,0
20240318,130600,48492350,23750,23750,23750,23750,0
20240318,130500,48492350,23750,23750,23750,23750,0
20240318,130400,48492350,23750,23750,23750,23750,3
20240318,130300,48421100,23850,23850,23850,23850,0
20240318,130200,48421100,23850,23850,23850,23850,15
20240318,130100,48063350,23850,23850,23850,23850,0
20240318,130000,48063350,23850,23850,23850,23850,1
20240318,125900,48039500,23800,23800,23800,23800,0
20240318,125800,48039500,23800,23800,23800,23800,0
20240318,125700,48039500,23800,23800,23800,23800,0
20240318,125600,48039500,23800,23800,23800,23800,0
20240318,125500,48039500,23800,23800,23800,23800,0
20240318,125400,48039500,23800,23800,23800,23800,1
20240318,125300,48015700,23750,23750,23750,23750,0
20240318,125200,48015700,23750,23750,23750,23750,0
20240318,125100,48015700,23750,23750,23750,23750,0
20240318,125000,48015700,23750,23750,23750,23750,0
20240318,124900,48015700,23750,23750,23750,23750,0
20240318,124800,48015700,23750,23750,23750,23750,0
20240318,124700,48015700,23750,23750,23750,23750,1
20240318,124600,47991950,23800,23800,23800,23800,0
20240318,124500,47991950,23800,23800,23800,23800,0
20240318,124400,47991950,23800,23800,23800,23800,0
20240318,124300,47991950,23800,23800,23800,23800,0
20240318,124200,47991950,23800,23800,23800,23800,0
20240318,124100,47991950,23800,23800,23800,23800,1
20240318,124000,47968150,23750,23750,23750,23750,0
20240318,123900,47968150,23750,23750,23750,23750,0
20240318,123800,47968150,23750,23750,23750,23750,0
20240318,123700,47968150,23750,23750,23750,23750,0
20240318,123600,47968150,23750,23750,23750,23750,0
20240318,123500,47968150,23750,23750,23750,23750,0
20240318,123400,47968150,23750,23750,23750,23750,0
20240318,123300,47968150,23750,23750,23750,23750,5
20240318,123200,47849400,23750,23750,23750,23750,0
20240318,123100,47849400,23750,23750,23750,23750,0
20240318,123000,47849400,23750,23750,23750,23750,0
20240318,122900,47849400,23750,23750,23750,23750,0
20240318,122800,47849400,23750,23750,23750,23750,0
20240318,122700,47849400,23750,23750,23750,23750,0
20240318,122600,47849400,23750,23750,23750,23750,0
20240318,122500,47849400,23750,23750,23750,23750,10
20240318,122400,47611900,23750,23750,23750,23750,0
20240318,122300,47611900,23750,23750,23750,23750,0
20240318,122200,47611900,23750,23750,23750,23750,6
20240318,122100,47469400,23750,23750,23750,23750,0
20240318,122000,47469400,23750,23750,23750,23750,4
20240318,121900,47374400,23700,23700,23700,23700,0
20240318,121800,47374400,23700,23700,23700,23700,0
20240318,121700,47374400,23700,23700,23700,23700,20
20240318,121600,46900400,23700,23700,23700,23700,0
20240318,121500,46900400,23700,23700,23700,23700,0
20240318,121400,46900400,23700,23700,23700,23700,64
20240318,121300,45383600,23750,23750,23750,23750,0
20240318,121200,45383600,23750,23750,23750,23750,0
20240318,121100,45383600,23750,23750,23750,23750,0
20240318,121000,45383600,23750,23750,23750,23750,78
20240318,120900,43531100,23750,23750,23750,23750,0
20240318,120800,43531100,23750,23750,23750,23750,1
20240318,120700,43507350,23750,23750,23750,23750,41
20240318,120600,42533600,23700,23700,23700,23700,0
20240318,120500,42533600,23700,23700,23700,23700,0
20240318,120400,42533600,23700,23700,23700,23700,0
20240318,120300,42533600,23700,23700,23700,23700,0
20240318,120200,42533600,23700,23700,23700,23700,0
20240318,120100,42533600,23700,23700,23700,23700,0
20240318,120000,42533600,23700,23700,23700,23700,0
20240318,115900,42533600,23700,23700,23700,23700,0
20240318,115800,42533600,23700,23700,23700,23700,0
20240318,115700,42533600,23700,23700,23700,23700,0
20240318,115600,42533600,23700,23700,23700,23700,0
20240318,115500,42533600,23700,23700,23700,23700,0
20240318,115400,42533600,23700,23750,23750,23700,3
20240318,115300,42462400,23750,23750,23750,23750,0
20240318,115200,42462400,23750,23750,23750,23750,0
20240318,115100,42462400,23750,23750,23750,23750,0
20240318,115000,42462400,23750,23750,23750,23750,0
20240318,114900,42462400,23750,23750,23750,23750,0
20240318,114800,42462400,23750,23750,23750,23750,4
20240318,114700,42367400,23800,23800,23800,23800,0
20240318,114600,42367400,23800,23800,23800,23800,0
20240318,114500,42367400,23800,23800,23800,23800,0
20240318,114400,42367400,23800,23800,23800,23800,0
20240318,114300,42367400,23800,23800,23800,23800,0
20240318,114200,42367400,23800,23800,23800,23800,0
20240318,114100,42367400,23800,23800,23800,23800,0
20240318,114000,42367400,23800,23800,23800,23800,7
20240318,113900,42200800,23800,23800,23800,23800,0
20240318,113800,42200800,23800,23800,23800,23800,0
20240318,113700,42200800,23800,23800,23800,23800,0
20240318,113600,42200800,23800,23800,23800,23800,0
20240318,113500,42200800,23800,23800,23800,23800,0
20240318,113400,42200800,23800,23800,23800,23800,3
20240318,113300,42129400,23850,23850,23850,23850,0
20240318,113200,42129400,23850,23850,23850,23850,0
20240318,113100,42129400,23850,23850,23850,23850,0
20240318,113000,42129400,23850,23850,23850,23850,0
20240318,112900,42129400,23850,23850,23850,23850,0
20240318,112800,42129400,23850,23850,23850,23850,0
20240318,112700,42129400,23850,23850,23850,23850,0
20240318,112600,42129400,23850,23850,23850,23850,0
20240318,112500,42129400,23850,23850,23850,23850,0
20240318,112400,42129400,23850,23850,23850,23850,0
20240318,112300,42129400,23850,23850,23850,23850,0
20240318,112200,42129400,23850,23850,23850,23850,0
20240318,112100,42129400,23850,23850,23850,23850,0
20240318,112000,42129400,23850,23850,23850,23850,30
20240318,111900,41413900,23850,23850,23850,23850,0
20240318,111800,41413900,23850,23850,23850,23850,0
20240318,111700,41413900,23850,23850,23850,23850,0
20240318,111600,41413900,23850,23850,23850,23850,0
20240318,111500,41413900,23850,23850,23850,23850,0
20240318,111400,41413900,23850,23850,23850,23850,0
20240318,111300,41413900,23850,23850,23850,23850,0
20240318,111200,41413900,23850,23850,23850,23850,0
20240318,111100,41413900,23850,23850,23850,23850,0
20240318,111000,41413900,23850,23850,23850,23850,0
20240318,110900,41413900,23850,23850,23850,23850,0
20240318,110800,41413900,23850,23850,23850,23850,1
20240318,110700,41390050,23900,23900,23900,23900,6
20240318,110600,41246650,23900,23900,23900,23900,0
20240318,110500,41246650,23900,23900,23900,23900,0
20240318,110400,41246650,23900,23850,23900,23850,90
20240318,110300,39099650,23850,23800,23850,23800,4
20240318,110200,39004350,23800,23800,23800,23800,0
20240318,110100,39004350,23800,23750,23800,23750,43
20240318,110000,37981650,23700,23700,23700,23700,0
20240318,105900,37981650,23700,23700,23700,23700,0
20240318,105800,37981650,23700,23700,23700,23700,16
20240318,105700,37602450,23700,23700,23700,23700,0
20240318,105600,37602450,23700,23700,23700,23700,0
20240318,105500,37602450,23700,23700,23700,23700,0
20240318,105400,37602450,23700,23700,23700,23700,0
20240318,105300,37602450,23700,23700,23700,23700,0
20240318,105200,37602450,23700,23700,23700,23700,0
20240318,105100,37602450,23700,23700,23700,23700,0
20240318,105000,37602450,23700,23700,23700,23700,1
20240318,104900,37578750,23700,23700,23700,23700,0
20240318,104800,37578750,23700,23700,23700,23700,0
20240318,104700,37578750,23700,23700,23700,23700,1
20240318,104600,37555050,23650,23650,23650,23650,0
20240318,104500,37555050,23650,23650,23650,23650,7
20240318,104400,37389500,23650,23650,23650,23650,207
20240318,104300,32493950,23700,23700,23700,23700,0
20240318,104200,32493950,23700,23700,23700,23700,0
20240318,104100,32493950,23700,23700,23700,23700,0
20240318,104000,32493950,23700,23700,23700,23700,0
20240318,103900,32493950,23700,23700,23700,23700,136
20240318,103800,29270750,23750,23750,23750,23750,0
20240318,103700,29270750,23750,23750,23750,23750,0
20240318,103600,29270750,23750,23750,23750,23750,0
20240318,103500,29270750,23750,23750,23750,23750,0
20240318,103400,29270750,23750,23750,23750,23750,0
20240318,103300,29270750,23750,23750,23750,23750,0
20240318,103200,29270750,23750,23750,23750,23750,0
20240318,103100,29270750,23750,23750,23750,23750,3
20240318,103000,29199500,23750,23750,23750,23750,0
20240318,102900,29199500,23750,23750,23750,23750,114
20240318,102800,26492000,23750,23750,23750,23750,10
20240318,102700,26254500,23750,23750,23750,23750,0
20240318,102600,26254500,23750,23750,23750,23750,5
20240318,102500,26135750,23750,23750,23750,23750,0
20240318,102400,26135750,23750,23750,23750,23750,0
20240318,102300,26135750,23750,23750,23750,23750,0
20240318,102200,26135750,23750,23700,23750,23700,4
20240318,102100,26040800,23650,23650,23650,23650,0
20240318,102000,26040800,23650,23650,23650,23650,0
20240318,101900,26040800,23650,23650,23650,23650,0
20240318,101800,26040800,23650,23650,23650,23650,0
20240318,101700,26040800,23650,23650,23650,23650,0
20240318,101600,26040800,23650,23650,23650,23650,102
20240318,101500,23628500,23650,23650,23650,23650,0
20240318,101400,23628500,23650,23650,23650,23650,0
20240318,101300,23628500,23650,23650,23650,23650,0
20240318,101200,23628500,23650,23650,23650,23650,0
20240318,101100,23628500,23650,23650,23650,23650,0
20240318,101000,23628500,23650,23650,23650,23650,0
20240318,100900,23628500,23650,23650,23650,23650,0
20240318,100800,23628500,23650,23650,23650,23650,0
20240318,100700,23628500,23650,23650,23650,23650,1
20240318,100600,23604850,23600,23600,23600,23600,0
20240318,100500,23604850,23600,23600,23600,23600,0
20240318,100400,23604850,23600,23600,23600,23600,12
20240318,100300,23321650,23600,23700,23700,23600,101
20240318,100200,20936500,23700,23700,23700,23700,0
20240318,100100,20936500,23700,23700,23700,23700,0
20240318,100000,20936500,23700,23700,23700,23700,0
20240318,095900,20936500,23700,23700,23700,23700,0
20240318,095800,20936500,23700,23700,23700,23700,0
20240318,095700,20936500,23700,23700,23700,23700,0
20240318,095600,20936500,23700,23700,23700,23700,0
20240318,095500,20936500,23700,23700,23700,23700,5
20240318,095400,20818000,23700,23700,23700,23700,3
20240318,095300,20746900,23700,23700,23700,23700,9
20240318,095200,20533600,23700,23700,23700,23700,0
20240318,095100,20533600,23700,23700,23700,23700,0
20240318,095000,20533600,23700,23700,23700,23700,0
20240318,094900,20533600,23700,23700,23700,23700,0
20240318,094800,20533600,23700,23700,23700,23700,5
20240318,094700,20415100,23700,23700,23700,23700,0
20240318,094600,20415100,23700,23700,23700,23700,0
20240318,094500,20415100,23700,23700,23700,23700,0
20240318,094400,20415100,23700,23700,23700,23700,0
20240318,094300,20415100,23700,23700,23700,23700,0
20240318,094200,20415100,23700,23700,23700,23700,24
20240318,094100,19846300,23700,23700,23700,23700,139
20240318,094000,16552000,23650,23650,23650,23650,0
20240318,093900,16552000,23650,23650,23650,23650,0
20240318,093800,16552000,23650,23650,23650,23650,0
20240318,093700,16552000,23650,23650,23650,23650,0
20240318,093600,16552000,23650,23650,23650,23650,2
20240318,093500,16504700,23700,23700,23700,23700,0
20240318,093400,16504700,23700,23700,23700,23700,0
20240318,093300,16504700,23700,23700,23700,23700,0
20240318,093200,16504700,23700,23700,23700,23700,0
20240318,093100,16504700,23700,23700,23700,23700,0
20240318,093000,16504700,23700,23700,23700,23700,0
20240318,092900,16504700,23700,23700,23700,23700,0
20240318,092800,16504700,23700,23700,23700,23700,0
20240318,092700,16504700,23700,23700,23700,23700,0
20240318,092600,16504700,23700,23700,23700,23700,20
20240318,092500,16030700,23700,23700,23700,23700,0
20240318,092400,16030700,23700,23700,23700,23700,0
20240318,092300,16030700,23700,23700,23700,23700,0
20240318,092200,16030700,23700,23700,23700,23700,0
20240318,092100,16030700,23700,23700,23700,23700,0
20240318,092000,16030700,23700,23700,23700,23700,0
20240318,091900,16030700,23700,23700,23700,23700,0
20240318,091800,16030700,23700,23700,23700,23700,0
20240318,091700,16030700,23700,23700,23700,23700,16
20240318,091600,15651500,23650,23650,23650,23650,1
20240318,091500,15627850,23650,23650,23650,23650,1
20240318,091400,15604200,23650,23650,23650,23650,51
20240318,091300,14398050,23650,23650,23650,23650,1
20240318,091200,14374400,23650,23650,23650,23650,1
20240318,091100,14350750,23700,23700,23700,23700,37
20240318,091000,13473850,23700,23700,23700,23700,11
20240318,090900,13213150,23700,23700,23700,23700,1
20240318,090800,13189450,23750,23750,23750,23750,0
20240318,090700,13189450,23750,23750,23750,23750,16
20240318,090600,12809450,23800,23800,23800,23800,0
20240318,090500,12809450,23800,23800,23800,23800,32
20240318,090400,12047850,23800,23900,23900,23800,37
20240318,090300,11167150,23900,23700,23900,23700,123
20240318,090200,8248500,23500,23500,23500,23500,50
20240318,090100,7073500,23500,23500,23500,23500,0
20240318,090000,7073500,23500,23500,23500,23500,301