KissMeData/033270/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,191400,667445850,23300,23300,23300,23300,548
20240311,191300,667445850,23300,23300,23300,23300,0
20240311,191200,667445850,23300,23300,23300,23300,0
20240311,191100,667445850,23300,23300,23300,23300,0
20240311,191000,667445850,23300,23300,23300,23300,0
20240311,190900,667445850,23300,23300,23300,23300,0
20240311,190800,667445850,23300,23300,23300,23300,0
20240311,190700,667445850,23300,23300,23300,23300,0
20240311,190600,667445850,23300,23300,23300,23300,0
20240311,190500,667445850,23300,23300,23300,23300,0
20240311,190400,667445850,23300,23300,23300,23300,0
20240311,190300,667445850,23300,23300,23300,23300,0
20240311,190200,667445850,23300,23300,23300,23300,0
20240311,190100,667445850,23300,23300,23300,23300,0
20240311,190000,667445850,23300,23300,23300,23300,0
20240311,185900,667445850,23300,23300,23300,23300,0
20240311,185800,667445850,23300,23300,23300,23300,0
20240311,185700,667445850,23300,23300,23300,23300,0
20240311,185600,667445850,23300,23300,23300,23300,0
20240311,185500,667445850,23300,23300,23300,23300,0
20240311,185400,667445850,23300,23300,23300,23300,0
20240311,185300,667445850,23300,23300,23300,23300,0
20240311,185200,667445850,23300,23300,23300,23300,0
20240311,185100,667445850,23300,23300,23300,23300,0
20240311,185000,667445850,23300,23300,23300,23300,0
20240311,184900,667445850,23300,23300,23300,23300,0
20240311,184800,667445850,23300,23300,23300,23300,0
20240311,184700,667445850,23300,23300,23300,23300,0
20240311,184600,667445850,23300,23300,23300,23300,0
20240311,184500,667445850,23300,23300,23300,23300,0
20240311,184400,667445850,23300,23300,23300,23300,548
20240311,184300,667445850,23300,23300,23300,23300,0
20240311,184200,667445850,23300,23300,23300,23300,0
20240311,184100,667445850,23300,23300,23300,23300,0
20240311,184000,667445850,23300,23300,23300,23300,0
20240311,183900,667445850,23300,23300,23300,23300,0
20240311,183800,667445850,23300,23300,23300,23300,0
20240311,183700,667445850,23300,23300,23300,23300,0
20240311,183600,667445850,23300,23300,23300,23300,0
20240311,183500,667445850,23300,23300,23300,23300,0
20240311,183400,667445850,23300,23300,23300,23300,0
20240311,183300,667445850,23300,23300,23300,23300,0
20240311,183200,667445850,23300,23300,23300,23300,0
20240311,183100,667445850,23300,23300,23300,23300,0
20240311,183000,667445850,23300,23300,23300,23300,0
20240311,182900,667445850,23300,23300,23300,23300,0
20240311,182800,667445850,23300,23300,23300,23300,0
20240311,182700,667445850,23300,23300,23300,23300,0
20240311,182600,667445850,23300,23300,23300,23300,0
20240311,182500,667445850,23300,23300,23300,23300,0
20240311,182400,667445850,23300,23300,23300,23300,0
20240311,182300,667445850,23300,23300,23300,23300,0
20240311,182200,667445850,23300,23300,23300,23300,0
20240311,182100,667445850,23300,23300,23300,23300,0
20240311,182000,667445850,23300,23300,23300,23300,0
20240311,181900,667445850,23300,23300,23300,23300,0
20240311,181800,667445850,23300,23300,23300,23300,0
20240311,181700,667445850,23300,23300,23300,23300,0
20240311,181600,667445850,23300,23300,23300,23300,0
20240311,181500,667445850,23300,23300,23300,23300,0
20240311,181400,667445850,23300,23300,23300,23300,548
20240311,181300,667445850,23300,23300,23300,23300,0
20240311,181200,667445850,23300,23300,23300,23300,0
20240311,181100,667445850,23300,23300,23300,23300,0
20240311,181000,667445850,23300,23300,23300,23300,0
20240311,180900,667445850,23300,23300,23300,23300,0
20240311,180800,667445850,23300,23300,23300,23300,0
20240311,180700,667445850,23300,23300,23300,23300,0
20240311,180600,667445850,23300,23300,23300,23300,0
20240311,180500,667445850,23300,23300,23300,23300,0
20240311,180400,667445850,23300,23300,23300,23300,0
20240311,180300,667445850,23300,23300,23300,23300,0
20240311,180200,667445850,23300,23300,23300,23300,0
20240311,180100,667445850,23300,23300,23300,23300,0
20240311,180000,667445850,23300,23300,23300,23300,0
20240311,175900,667445850,23300,23300,23300,23300,0
20240311,175800,667445850,23300,23300,23300,23300,0
20240311,175700,667445850,23300,23300,23300,23300,0
20240311,175600,667445850,23300,23300,23300,23300,0
20240311,175500,667445850,23300,23300,23300,23300,0
20240311,175400,667445850,23300,23300,23300,23300,0
20240311,175300,667445850,23300,23300,23300,23300,0
20240311,175200,667445850,23300,23300,23300,23300,0
20240311,175100,667445850,23300,23300,23300,23300,0
20240311,175000,667445850,23300,23300,23300,23300,0
20240311,174900,667445850,23300,23300,23300,23300,0
20240311,174800,667445850,23300,23300,23300,23300,0
20240311,174700,667445850,23300,23300,23300,23300,0
20240311,174600,667445850,23300,23300,23300,23300,0
20240311,174500,667445850,23300,23300,23300,23300,0
20240311,174400,667445850,23300,23300,23300,23300,548
20240311,174300,667445850,23300,23300,23300,23300,0
20240311,174200,667445850,23300,23300,23300,23300,0
20240311,174100,667445850,23300,23300,23300,23300,0
20240311,174000,667445850,23300,23300,23300,23300,0
20240311,173900,667445850,23300,23300,23300,23300,0
20240311,173800,667445850,23300,23300,23300,23300,0
20240311,173700,667445850,23300,23300,23300,23300,0
20240311,173600,667445850,23300,23300,23300,23300,0
20240311,173500,667445850,23300,23300,23300,23300,0
20240311,173400,667445850,23300,23300,23300,23300,0
20240311,173300,667445850,23300,23300,23300,23300,0
20240311,173200,667445850,23300,23300,23300,23300,0
20240311,173100,667445850,23300,23300,23300,23300,0
20240311,173000,667445850,23300,23300,23300,23300,0
20240311,172900,667445850,23300,23300,23300,23300,0
20240311,172800,667445850,23300,23300,23300,23300,0
20240311,172700,667445850,23300,23300,23300,23300,0
20240311,172600,667445850,23300,23300,23300,23300,0
20240311,172500,667445850,23300,23300,23300,23300,0
20240311,172400,667445850,23300,23300,23300,23300,0
20240311,172300,667445850,23300,23300,23300,23300,0
20240311,172200,667445850,23300,23300,23300,23300,0
20240311,172100,667445850,23300,23300,23300,23300,0
20240311,172000,667445850,23300,23300,23300,23300,0
20240311,171900,667445850,23300,23300,23300,23300,0
20240311,171800,667445850,23300,23300,23300,23300,0
20240311,171700,667445850,23300,23300,23300,23300,0
20240311,171600,667445850,23300,23300,23300,23300,0
20240311,171500,667445850,23300,23300,23300,23300,0
20240311,171400,667445850,23300,23300,23300,23300,548
20240311,171300,667445850,23300,23300,23300,23300,0
20240311,171200,667445850,23300,23300,23300,23300,0
20240311,171100,667445850,23300,23300,23300,23300,0
20240311,171000,667445850,23300,23300,23300,23300,0
20240311,170900,667445850,23300,23300,23300,23300,0
20240311,170800,667445850,23300,23300,23300,23300,0
20240311,170700,667445850,23300,23300,23300,23300,0
20240311,170600,667445850,23300,23300,23300,23300,0
20240311,170500,667445850,23300,23300,23300,23300,0
20240311,170400,667445850,23300,23300,23300,23300,0
20240311,170300,667445850,23300,23300,23300,23300,0
20240311,170200,667445850,23300,23300,23300,23300,0
20240311,170100,667445850,23300,23300,23300,23300,0
20240311,170000,667445850,23300,23300,23300,23300,0
20240311,165900,667445850,23300,23300,23300,23300,0
20240311,165800,667445850,23300,23300,23300,23300,0
20240311,165700,667445850,23300,23300,23300,23300,0
20240311,165600,667445850,23300,23300,23300,23300,0
20240311,165500,667445850,23300,23300,23300,23300,0
20240311,165400,667445850,23300,23300,23300,23300,0
20240311,165300,667445850,23300,23300,23300,23300,0
20240311,165200,667445850,23300,23300,23300,23300,0
20240311,165100,667445850,23300,23300,23300,23300,0
20240311,165000,667445850,23300,23300,23300,23300,0
20240311,164900,667445850,23300,23300,23300,23300,0
20240311,164800,667445850,23300,23300,23300,23300,0
20240311,164700,667445850,23300,23300,23300,23300,0
20240311,164600,667445850,23300,23300,23300,23300,0
20240311,164500,667445850,23300,23300,23300,23300,0
20240311,164400,667445850,23300,23300,23300,23300,548
20240311,164300,667445850,23300,23300,23300,23300,0
20240311,164200,667445850,23300,23300,23300,23300,0
20240311,164100,667445850,23300,23300,23300,23300,0
20240311,164000,667445850,23300,23300,23300,23300,0
20240311,163900,667445850,23300,23300,23300,23300,0
20240311,163800,667445850,23300,23300,23300,23300,0
20240311,163700,667445850,23300,23300,23300,23300,0
20240311,163600,667445850,23300,23300,23300,23300,0
20240311,163500,667445850,23300,23300,23300,23300,0
20240311,163400,667445850,23300,23300,23300,23300,0
20240311,163300,667445850,23300,23300,23300,23300,0
20240311,163200,667445850,23300,23300,23300,23300,0
20240311,163100,667445850,23300,23300,23300,23300,0
20240311,163000,667445850,23300,23300,23300,23300,0
20240311,162900,667445850,23300,23300,23300,23300,0
20240311,162800,667445850,23300,23300,23300,23300,0
20240311,162700,667445850,23300,23300,23300,23300,0
20240311,162600,667445850,23300,23300,23300,23300,0
20240311,162500,667445850,23300,23300,23300,23300,0
20240311,162400,667445850,23300,23300,23300,23300,0
20240311,162300,667445850,23300,23300,23300,23300,0
20240311,162200,667445850,23300,23300,23300,23300,0
20240311,162100,667445850,23300,23300,23300,23300,0
20240311,162000,667445850,23300,23300,23300,23300,0
20240311,161900,667445850,23300,23300,23300,23300,0
20240311,161800,667445850,23300,23300,23300,23300,0
20240311,161700,667445850,23300,23300,23300,23300,0
20240311,161600,667445850,23300,23300,23300,23300,0
20240311,161500,667445850,23300,23300,23300,23300,0
20240311,161400,667445850,23300,23300,23300,23300,548
20240311,161300,667445850,23300,23300,23300,23300,0
20240311,161200,667445850,23300,23300,23300,23300,0
20240311,161100,667445850,23300,23300,23300,23300,0
20240311,161000,667445850,23300,23300,23300,23300,0
20240311,160900,667445850,23300,23300,23300,23300,0
20240311,160800,667445850,23300,23300,23300,23300,0
20240311,160700,667445850,23300,23300,23300,23300,0
20240311,160600,667445850,23300,23300,23300,23300,0
20240311,160500,667445850,23300,23300,23300,23300,0
20240311,160400,667445850,23300,23300,23300,23300,0
20240311,160300,667445850,23300,23300,23300,23300,0
20240311,160200,667445850,23300,23300,23300,23300,0
20240311,160100,667445850,23300,23300,23300,23300,0
20240311,160000,667445850,23300,23300,23300,23300,0
20240311,155900,667445850,23300,23300,23300,23300,0
20240311,155800,667445850,23300,23300,23300,23300,0
20240311,155700,667445850,23300,23300,23300,23300,0
20240311,155600,667445850,23300,23300,23300,23300,0
20240311,155500,667445850,23300,23300,23300,23300,0
20240311,155400,667445850,23300,23300,23300,23300,0
20240311,155300,667445850,23300,23300,23300,23300,0
20240311,155200,667445850,23300,23300,23300,23300,0
20240311,155100,667445850,23300,23300,23300,23300,0
20240311,155000,667445850,23300,23300,23300,23300,0
20240311,154900,667445850,23300,23300,23300,23300,0
20240311,154800,667445850,23300,23300,23300,23300,0
20240311,154700,667445850,23300,23300,23300,23300,0
20240311,154600,667445850,23300,23300,23300,23300,0
20240311,154500,667445850,23300,23300,23300,23300,0
20240311,154400,667445850,23300,23300,23300,23300,548
20240311,154300,667445850,23300,23300,23300,23300,0
20240311,154200,667445850,23300,23300,23300,23300,0
20240311,154100,667445850,23300,23300,23300,23300,0
20240311,154000,667445850,23300,23300,23300,23300,0
20240311,153900,667445850,23300,23300,23300,23300,0
20240311,153800,667445850,23300,23300,23300,23300,0
20240311,153700,667445850,23300,23300,23300,23300,0
20240311,153600,667445850,23300,23300,23300,23300,0
20240311,153500,667445850,23300,23300,23300,23300,0
20240311,153400,667445850,23300,23300,23300,23300,0
20240311,153300,667445850,23300,23300,23300,23300,0
20240311,153200,667445850,23300,23300,23300,23300,0
20240311,153100,667445850,23300,23300,23300,23300,0
20240311,153000,667445850,23300,23300,23300,23300,548
20240311,152900,654677450,23300,23300,23300,23300,0
20240311,152800,654677450,23300,23300,23300,23300,0
20240311,152700,654677450,23300,23300,23300,23300,0
20240311,152600,654677450,23300,23300,23300,23300,0
20240311,152500,654677450,23300,23300,23300,23300,0
20240311,152400,654677450,23300,23300,23300,23300,0
20240311,152300,654677450,23300,23300,23300,23300,0
20240311,152200,654677450,23300,23300,23300,23300,0
20240311,152100,654677450,23300,23300,23300,23300,0
20240311,152000,654677450,23300,23300,23300,23300,0
20240311,151900,654677450,23300,23300,23350,23300,96
20240311,151800,652439100,23350,23300,23350,23250,39
20240311,151700,651530650,23300,23350,23350,23250,50
20240311,151600,650366650,23350,23250,23350,23250,22
20240311,151500,649854850,23350,23250,23350,23250,19
20240311,151400,649413000,23250,23250,23250,23250,18
20240311,151300,648994500,23350,23350,23350,23350,0
20240311,151200,648994500,23350,23350,23350,23350,0
20240311,151100,648994500,23350,23250,23350,23250,45
20240311,151000,647944400,23250,23250,23250,23250,21
20240311,150900,647456150,23250,23350,23350,23250,26
20240311,150800,646850150,23350,23350,23350,23350,3
20240311,150700,646780100,23350,23350,23350,23350,23
20240311,150600,646243050,23250,23300,23300,23250,994
20240311,150500,623129550,23300,23300,23300,23300,556
20240311,150400,610174750,23300,23300,23300,23300,0
20240311,150300,610174750,23300,23300,23300,23300,500
20240311,150200,598524750,23350,23300,23350,23300,121
20240311,150100,595700000,23300,23300,23300,23300,12
20240311,150000,595420400,23350,23300,23350,23300,16
20240311,145900,595047400,23300,23300,23300,23300,6
20240311,145800,594907600,23350,23300,23350,23300,18
20240311,145700,594487600,23300,23300,23300,23300,78
20240311,145600,592670200,23300,23300,23300,23300,12
20240311,145500,592390600,23300,23350,23350,23300,10
20240311,145400,592157350,23300,23300,23300,23300,12
20240311,145300,591877750,23300,23300,23300,23300,12
20240311,145200,591598150,23300,23300,23300,23300,337
20240311,145100,583746050,23300,23300,23300,23300,11
20240311,145000,583489750,23350,23350,23350,23350,0
20240311,144900,583489750,23350,23350,23350,23350,6
20240311,144800,583349650,23350,23350,23350,23350,4
20240311,144700,583256250,23400,23400,23400,23400,2
20240311,144600,583209450,23350,23350,23350,23350,0
20240311,144500,583209450,23350,23350,23350,23350,25
20240311,144400,582625700,23400,23400,23400,23400,17
20240311,144300,582227900,23400,23400,23400,23400,38
20240311,144200,581338700,23400,23400,23400,23400,0
20240311,144100,581338700,23400,23400,23400,23400,19
20240311,144000,580894100,23400,23400,23400,23400,0
20240311,143900,580894100,23400,23400,23400,23400,1
20240311,143800,580870700,23400,23400,23400,23400,0
20240311,143700,580870700,23400,23400,23400,23400,0
20240311,143600,580870700,23400,23400,23400,23400,0
20240311,143500,580870700,23400,23400,23400,23400,6
20240311,143400,580730300,23400,23350,23400,23350,6
20240311,143300,580589950,23350,23300,23400,23300,24
20240311,143200,580030200,23350,23350,23350,23350,30
20240311,143100,579329700,23350,23300,23350,23300,148
20240311,143000,575874200,23300,23300,23300,23300,12
20240311,142900,575594600,23300,23300,23300,23300,36
20240311,142800,574755800,23300,23300,23300,23300,47
20240311,142700,573660700,23300,23300,23300,23300,60
20240311,142600,572262700,23300,23300,23350,23300,61
20240311,142500,570841350,23300,23300,23300,23300,60
20240311,142400,569443350,23300,23300,23300,23300,30
20240311,142300,568744350,23300,23300,23300,23300,60
20240311,142200,567346350,23300,23300,23300,23300,260
20240311,142100,561288350,23300,23300,23300,23300,60
20240311,142000,559890350,23350,23300,23350,23300,61
20240311,141900,558469000,23350,23350,23350,23300,133
20240311,141800,555364950,23300,23300,23350,23300,381
20240311,141700,546471600,23300,23300,23300,23300,60
20240311,141600,545073600,23300,23300,23350,23300,80
20240311,141500,543208600,23300,23300,23300,23300,60
20240311,141400,541810600,23300,23300,23300,23300,30
20240311,141300,541111600,23300,23300,23300,23300,60
20240311,141200,539713600,23300,23300,23300,23300,61
20240311,141100,538292300,23300,23300,23300,23300,60
20240311,141000,536894300,23300,23300,23300,23300,30
20240311,140900,536195300,23300,23300,23300,23300,84
20240311,140800,534238100,23350,23300,23350,23300,66
20240311,140700,532700000,23300,23300,23350,23300,75
20240311,140600,530951750,23300,23300,23300,23300,60
20240311,140500,529553750,23350,23350,23350,23300,167
20240311,140400,525655800,23350,23350,23350,23350,64
20240311,140300,524161400,23350,23350,23350,23350,66
20240311,140200,522620300,23350,23350,23350,23350,60
20240311,140100,521219300,23350,23350,23350,23350,60
20240311,140000,519818300,23350,23350,23350,23350,30
20240311,135900,519117800,23350,23350,23350,23350,166
20240311,135800,515241700,23350,23350,23350,23350,66
20240311,135700,513700600,23350,23350,23350,23350,66
20240311,135600,512159500,23350,23350,23400,23350,66
20240311,135500,510618350,23400,23350,23400,23350,38
20240311,135400,509731000,23350,23350,23400,23350,74
20240311,135300,508002900,23350,23350,23350,23350,83
20240311,135200,506064850,23350,23300,23350,23300,196
20240311,135100,501491850,23300,23350,23350,23300,13
20240311,135000,501188600,23350,23350,23350,23350,242
20240311,134900,495537900,23350,23350,23350,23350,71
20240311,134800,493880050,23350,23350,23350,23350,61
20240311,134700,492455700,23350,23350,23350,23350,60
20240311,134600,491054700,23350,23400,23400,23350,31
20240311,134500,490330800,23350,23350,23400,23350,161
20240311,134400,486571400,23350,23350,23350,23350,60
20240311,134300,485170400,23400,23350,23400,23350,68
20240311,134200,483582200,23350,23350,23350,23350,91
20240311,134100,481457350,23350,23350,23350,23350,70
20240311,134000,479822850,23350,23300,23350,23300,198
20240311,133900,475199850,23300,23300,23350,23300,410
20240311,133800,465645700,23300,23350,23400,23300,2863
20240311,133700,398808650,23350,23350,23350,23350,60
20240311,133600,397407650,23400,23350,23400,23350,259
20240311,133500,391354950,23350,23400,23450,23350,604
20240311,133400,377221650,23450,23450,23450,23400,426
20240311,133300,367232550,23450,23450,23450,23450,30
20240311,133200,366529050,23550,23550,23550,23550,0
20240311,133100,366529050,23550,23550,23550,23550,76
20240311,133000,364739250,23550,23550,23550,23550,0
20240311,132900,364739250,23550,23550,23550,23550,0
20240311,132800,364739250,23550,23550,23550,23550,0
20240311,132700,364739250,23550,23550,23550,23550,0
20240311,132600,364739250,23550,23550,23550,23550,0
20240311,132500,364739250,23550,23550,23550,23550,1
20240311,132400,364715700,23550,23550,23550,23550,0
20240311,132300,364715700,23550,23550,23550,23550,1
20240311,132200,364692150,23500,23500,23500,23500,0
20240311,132100,364692150,23500,23500,23500,23500,10
20240311,132000,364457150,23550,23550,23550,23550,0
20240311,131900,364457150,23550,23550,23550,23550,0
20240311,131800,364457150,23550,23550,23550,23550,0
20240311,131700,364457150,23550,23550,23550,23550,0
20240311,131600,364457150,23550,23500,23550,23500,52
20240311,131500,363232650,23500,23500,23500,23500,53
20240311,131400,361987150,23500,23500,23500,23500,43
20240311,131300,360976650,23500,23500,23500,23500,0
20240311,131200,360976650,23500,23500,23500,23500,0
20240311,131100,360976650,23500,23500,23500,23500,0
20240311,131000,360976650,23500,23500,23500,23500,0
20240311,130900,360976650,23500,23500,23500,23500,0
20240311,130800,360976650,23500,23500,23500,23500,6
20240311,130700,360835650,23450,23450,23450,23450,300
20240311,130600,353800650,23450,23450,23450,23450,1
20240311,130500,353777200,23450,23450,23450,23450,5
20240311,130400,353659950,23450,23450,23450,23450,0
20240311,130300,353659950,23450,23450,23450,23450,0
20240311,130200,353659950,23450,23450,23450,23450,1
20240311,130100,353636500,23450,23450,23450,23450,1
20240311,130000,353613050,23450,23450,23450,23450,0
20240311,125900,353613050,23450,23450,23450,23450,20
20240311,125800,353144050,23450,23450,23450,23450,0
20240311,125700,353144050,23450,23450,23450,23450,0
20240311,125600,353144050,23450,23450,23450,23450,1
20240311,125500,353120600,23400,23400,23400,23400,1
20240311,125400,353097200,23450,23450,23450,23450,5
20240311,125300,352979950,23450,23450,23450,23450,3
20240311,125200,352909600,23450,23450,23450,23450,0
20240311,125100,352909600,23450,23450,23450,23450,4
20240311,125000,352815800,23450,23450,23450,23450,1
20240311,124900,352792350,23500,23500,23500,23500,0
20240311,124800,352792350,23500,23500,23500,23500,5
20240311,124700,352674850,23500,23500,23500,23500,1
20240311,124600,352651350,23500,23500,23500,23500,11
20240311,124500,352392850,23400,23400,23400,23400,0
20240311,124400,352392850,23400,23400,23400,23400,131
20240311,124300,349327450,23400,23400,23400,23400,193
20240311,124200,344811250,23400,23450,23450,23400,64
20240311,124100,343313600,23400,23550,23550,23400,405
20240311,124000,333828600,23550,23550,23550,23550,0
20240311,123900,333828600,23550,23550,23550,23550,52
20240311,123800,332604000,23500,23500,23500,23500,0
20240311,123700,332604000,23500,23500,23500,23500,0
20240311,123600,332604000,23500,23500,23500,23500,0
20240311,123500,332604000,23500,23500,23500,23500,0
20240311,123400,332604000,23500,23500,23500,23500,89
20240311,123300,330512500,23500,23500,23500,23500,0
20240311,123200,330512500,23500,23500,23500,23500,0
20240311,123100,330512500,23500,23500,23500,23500,0
20240311,123000,330512500,23500,23500,23500,23500,3
20240311,122900,330442000,23500,23500,23500,23500,4
20240311,122800,330348000,23500,23500,23500,23500,2
20240311,122700,330301000,23500,23500,23500,23500,1
20240311,122600,330277500,23500,23450,23500,23450,19
20240311,122500,329831600,23500,23500,23500,23500,6
20240311,122400,329690600,23500,23500,23500,23500,70
20240311,122300,328045600,23500,23500,23500,23500,2
20240311,122200,327998600,23500,23500,23500,23500,1
20240311,122100,327975100,23500,23500,23500,23500,3
20240311,122000,327904600,23500,23500,23500,23500,164
20240311,121900,324050600,23500,23500,23500,23500,126
20240311,121800,321089600,23500,23500,23500,23500,1
20240311,121700,321066100,23450,23450,23450,23450,0
20240311,121600,321066100,23450,23450,23450,23450,51
20240311,121500,319870150,23450,23450,23450,23450,0
20240311,121400,319870150,23450,23450,23450,23450,0
20240311,121300,319870150,23450,23450,23450,23450,50
20240311,121200,318697650,23400,23400,23400,23400,0
20240311,121100,318697650,23400,23400,23400,23400,1
20240311,121000,318674250,23400,23400,23400,23400,0
20240311,120900,318674250,23400,23400,23400,23400,0
20240311,120800,318674250,23400,23450,23450,23400,29
20240311,120700,317995550,23450,23450,23450,23450,102
20240311,120600,315603650,23450,23450,23450,23450,0
20240311,120500,315603650,23450,23450,23450,23400,82
20240311,120400,313680950,23450,23450,23450,23450,1
20240311,120300,313657500,23450,23450,23450,23450,0
20240311,120200,313657500,23450,23450,23450,23450,2
20240311,120100,313610600,23450,23450,23450,23450,3
20240311,120000,313540250,23450,23450,23450,23450,9
20240311,115900,313329200,23450,23450,23450,23450,4
20240311,115800,313235400,23450,23450,23450,23450,0
20240311,115700,313235400,23450,23450,23450,23450,0
20240311,115600,313235400,23450,23450,23450,23450,14
20240311,115500,312907100,23450,23400,23450,23400,9
20240311,115400,312696100,23450,23450,23450,23450,5
20240311,115300,312578850,23450,23450,23450,23450,440
20240311,115200,302260850,23400,23400,23400,23400,0
20240311,115100,302260850,23400,23400,23400,23400,1
20240311,115000,302237450,23450,23450,23450,23450,0
20240311,114900,302237450,23450,23450,23450,23450,1
20240311,114800,302214000,23450,23450,23450,23450,1
20240311,114700,302190550,23450,23450,23450,23450,0
20240311,114600,302190550,23450,23450,23450,23450,0
20240311,114500,302190550,23450,23450,23450,23450,0
20240311,114400,302190550,23450,23450,23450,23450,0
20240311,114300,302190550,23450,23450,23450,23450,436
20240311,114200,291966350,23400,23400,23400,23400,0
20240311,114100,291966350,23400,23400,23400,23400,2
20240311,114000,291919550,23450,23450,23450,23450,1
20240311,113900,291896100,23400,23400,23400,23400,48
20240311,113800,290772900,23450,23450,23450,23450,0
20240311,113700,290772900,23450,23450,23450,23450,0
20240311,113600,290772900,23450,23450,23450,23450,1
20240311,113500,290749450,23450,23450,23450,23450,1
20240311,113400,290726000,23400,23400,23400,23400,4
20240311,113300,290632400,23450,23450,23450,23450,0
20240311,113200,290632400,23450,23400,23450,23400,33
20240311,113100,289860150,23400,23400,23400,23400,17
20240311,113000,289462350,23400,23400,23400,23400,521
20240311,112900,277270950,23450,23450,23450,23450,0
20240311,112800,277270950,23450,23450,23450,23450,0
20240311,112700,277270950,23450,23450,23450,23450,2
20240311,112600,277224050,23450,23400,23450,23400,8
20240311,112500,277036800,23400,23450,23450,23400,238
20240311,112400,271457450,23550,23550,23550,23550,0
20240311,112300,271457450,23550,23550,23550,23550,1
20240311,112200,271433900,23450,23450,23450,23450,8
20240311,112100,271246300,23550,23550,23550,23550,1
20240311,112000,271222750,23450,23450,23450,23450,0
20240311,111900,271222750,23450,23450,23450,23450,3
20240311,111800,271152400,23550,23550,23550,23550,0
20240311,111700,271152400,23550,23550,23550,23550,0
20240311,111600,271152400,23550,23550,23550,23550,2
20240311,111500,271105300,23450,23450,23450,23450,0
20240311,111400,271105300,23450,23450,23450,23450,0
20240311,111300,271105300,23450,23450,23450,23450,0
20240311,111200,271105300,23450,23450,23450,23450,2
20240311,111100,271058400,23450,23450,23450,23450,3
20240311,111000,270988050,23450,23450,23450,23450,0
20240311,110900,270988050,23450,23450,23450,23450,69
20240311,110800,269370000,23450,23450,23450,23450,0
20240311,110700,269370000,23450,23450,23450,23450,0
20240311,110600,269370000,23450,23450,23450,23450,46
20240311,110500,268291300,23450,23450,23450,23450,0
20240311,110400,268291300,23450,23450,23450,23450,0
20240311,110300,268291300,23450,23450,23450,23450,404
20240311,110200,258817500,23450,23450,23450,23450,0
20240311,110100,258817500,23450,23500,23500,23450,393
20240311,110000,249583950,23500,23500,23500,23500,0
20240311,105900,249583950,23500,23500,23500,23500,0
20240311,105800,249583950,23500,23500,23500,23500,21
20240311,105700,249090450,23550,23550,23550,23550,173
20240311,105600,245016300,23550,23550,23550,23550,0
20240311,105500,245016300,23550,23550,23550,23550,15
20240311,105400,244663050,23600,23600,23600,23600,0
20240311,105300,244663050,23600,23600,23600,23600,0
20240311,105200,244663050,23600,23600,23600,23600,131
20240311,105100,241571450,23600,23600,23600,23600,1
20240311,105000,241547850,23600,23600,23600,23600,1
20240311,104900,241524250,23600,23600,23600,23600,100
20240311,104800,239164250,23600,23600,23600,23600,0
20240311,104700,239164250,23600,23600,23600,23600,38
20240311,104600,238267450,23550,23550,23550,23550,0
20240311,104500,238267450,23550,23550,23550,23550,8
20240311,104400,238079050,23600,23600,23600,23600,0
20240311,104300,238079050,23600,23600,23600,23600,20
20240311,104200,237607050,23600,23600,23600,23600,0
20240311,104100,237607050,23600,23600,23600,23600,0
20240311,104000,237607050,23600,23550,23600,23500,255
20240311,103900,231601450,23550,23550,23550,23550,0
20240311,103800,231601450,23550,23550,23550,23550,0
20240311,103700,231601450,23550,23550,23550,23550,2
20240311,103600,231554350,23500,23500,23550,23500,161
20240311,103500,227770400,23550,23550,23550,23550,0
20240311,103400,227770400,23550,23550,23550,23550,0
20240311,103300,227770400,23550,23550,23550,23550,0
20240311,103200,227770400,23550,23550,23550,23550,5
20240311,103100,227652650,23500,23500,23500,23500,38
20240311,103000,226759650,23500,23500,23500,23500,0
20240311,102900,226759650,23500,23500,23500,23500,118
20240311,102800,223986650,23500,23500,23500,23500,0
20240311,102700,223986650,23500,23500,23500,23500,0
20240311,102600,223986650,23500,23500,23500,23500,0
20240311,102500,223986650,23500,23500,23500,23500,0
20240311,102400,223986650,23500,23500,23500,23500,0
20240311,102300,223986650,23500,23550,23550,23500,233
20240311,102200,218501800,23550,23550,23550,23550,21
20240311,102100,218007250,23550,23550,23550,23550,0
20240311,102000,218007250,23550,23550,23550,23550,0
20240311,101900,218007250,23550,23600,23600,23550,15
20240311,101800,217653600,23550,23550,23550,23550,0
20240311,101700,217653600,23550,23550,23550,23550,18
20240311,101600,217229700,23600,23600,23600,23600,19
20240311,101500,216781300,23600,23600,23600,23600,28
20240311,101400,216120500,23600,23600,23600,23600,12
20240311,101300,215837300,23600,23600,23600,23600,62
20240311,101200,214374100,23600,23600,23600,23600,12
20240311,101100,214090900,23600,23600,23600,23600,7
20240311,101000,213925700,23600,23600,23600,23600,0
20240311,100900,213925700,23600,23600,23600,23600,150
20240311,100800,210385700,23600,23650,23650,23600,626
20240311,100700,195606000,23650,23650,23650,23650,21
20240311,100600,195109350,23600,23550,23650,23550,244
20240311,100500,189340150,23650,23600,23650,23600,312
20240311,100400,181976900,23600,23600,23600,23600,1
20240311,100300,181953300,23600,23600,23600,23600,1
20240311,100200,181929700,23600,23600,23600,23600,0
20240311,100100,181929700,23600,23550,23600,23550,86
20240311,100000,179903900,23600,23600,23600,23600,11
20240311,095900,179644300,23600,23600,23600,23600,2
20240311,095800,179597100,23600,23600,23600,23600,6
20240311,095700,179455500,23550,23550,23550,23550,2
20240311,095600,179408400,23550,23550,23550,23550,50
20240311,095500,178230900,23550,23550,23550,23550,0
20240311,095400,178230900,23550,23550,23550,23550,63
20240311,095300,176747250,23550,23550,23550,23550,3
20240311,095200,176676600,23500,23500,23500,23500,20
20240311,095100,176206600,23500,23500,23550,23500,100
20240311,095000,173852400,23500,23500,23500,23500,18
20240311,094900,173429400,23500,23500,23500,23500,19
20240311,094800,172982900,23500,23500,23500,23500,20
20240311,094700,172512900,23500,23500,23500,23500,27
20240311,094600,171878400,23500,23500,23500,23500,69
20240311,094500,170256900,23500,23500,23500,23500,14
20240311,094400,169927900,23500,23550,23550,23500,186
20240311,094300,165547950,23550,23600,23600,23550,82
20240311,094200,163616700,23550,23550,23550,23550,50
20240311,094100,162439200,23550,23550,23550,23550,5
20240311,094000,162321450,23600,23600,23600,23600,1
20240311,093900,162297850,23650,23650,23650,23650,0
20240311,093800,162297850,23650,23650,23650,23600,3
20240311,093700,162226950,23600,23600,23600,23600,22
20240311,093600,161707750,23600,23600,23600,23600,93
20240311,093500,159512950,23600,23600,23600,23600,10
20240311,093400,159276950,23600,23550,23600,23550,4
20240311,093300,159182700,23550,23550,23550,23550,5
20240311,093200,159064950,23550,23550,23550,23550,83
20240311,093100,157110300,23550,23500,23550,23500,68
20240311,093000,155509900,23500,23500,23500,23500,18
20240311,092900,155086900,23500,23500,23550,23500,22
20240311,092800,154569800,23500,23500,23550,23500,75
20240311,092700,152806400,23450,23450,23450,23450,117
20240311,092600,150062750,23450,23450,23450,23450,18
20240311,092500,149640650,23450,23500,23550,23450,109
20240311,092400,147079550,23500,23500,23500,23500,508
20240311,092300,135141550,23500,23550,23550,23500,318
20240311,092200,127653050,23550,23600,23600,23550,192
20240311,092100,123123450,23650,23650,23650,23650,0
20240311,092000,123123450,23650,23650,23650,23650,1
20240311,091900,123099800,23650,23650,23650,23650,27
20240311,091800,122461250,23700,23700,23700,23700,137
20240311,091700,119214350,23750,23750,23800,23750,46
20240311,091600,118121800,23700,23750,23800,23700,752
20240311,091500,100238100,23700,23700,23700,23700,51
20240311,091400,99029400,23650,23600,23650,23600,114
20240311,091300,96334400,23600,23650,23650,23600,236
20240311,091200,90755050,23650,23650,23650,23650,10
20240311,091100,90518550,23650,23700,23700,23650,242
20240311,091000,84787650,23700,23700,23750,23700,126
20240311,090900,81800550,23750,23700,23750,23700,63
20240311,090800,80306150,23700,23750,23800,23700,166
20240311,090700,76356850,23800,23700,23800,23700,212
20240311,090600,71314950,23650,23600,23800,23600,1132
20240311,090500,44419800,23600,23650,23700,23600,548
20240311,090400,31474250,23650,23600,23650,23600,376
20240311,090300,22597950,23650,23550,23650,23550,322
20240311,090200,14998900,23500,23500,23500,23500,0
20240311,090100,14998900,23500,23500,23550,23500,21
20240311,090000,14505150,23500,23350,23500,23350,578