KissMeData/033270/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,191500,638500750,23650,23650,23650,23650,1021
20240321,191400,638500750,23650,23650,23650,23650,0
20240321,191300,638500750,23650,23650,23650,23650,0
20240321,191200,638500750,23650,23650,23650,23650,0
20240321,191100,638500750,23650,23650,23650,23650,0
20240321,191000,638500750,23650,23650,23650,23650,0
20240321,190900,638500750,23650,23650,23650,23650,0
20240321,190800,638500750,23650,23650,23650,23650,0
20240321,190700,638500750,23650,23650,23650,23650,0
20240321,190600,638500750,23650,23650,23650,23650,0
20240321,190500,638500750,23650,23650,23650,23650,0
20240321,190400,638500750,23650,23650,23650,23650,0
20240321,190300,638500750,23650,23650,23650,23650,0
20240321,190200,638500750,23650,23650,23650,23650,0
20240321,190100,638500750,23650,23650,23650,23650,0
20240321,190000,638500750,23650,23650,23650,23650,0
20240321,185900,638500750,23650,23650,23650,23650,0
20240321,185800,638500750,23650,23650,23650,23650,0
20240321,185700,638500750,23650,23650,23650,23650,0
20240321,185600,638500750,23650,23650,23650,23650,0
20240321,185500,638500750,23650,23650,23650,23650,0
20240321,185400,638500750,23650,23650,23650,23650,0
20240321,185300,638500750,23650,23650,23650,23650,0
20240321,185200,638500750,23650,23650,23650,23650,0
20240321,185100,638500750,23650,23650,23650,23650,0
20240321,185000,638500750,23650,23650,23650,23650,0
20240321,184900,638500750,23650,23650,23650,23650,0
20240321,184800,638500750,23650,23650,23650,23650,0
20240321,184700,638500750,23650,23650,23650,23650,0
20240321,184600,638500750,23650,23650,23650,23650,0
20240321,184500,638500750,23650,23650,23650,23650,1021
20240321,184400,638500750,23650,23650,23650,23650,0
20240321,184300,638500750,23650,23650,23650,23650,0
20240321,184200,638500750,23650,23650,23650,23650,0
20240321,184100,638500750,23650,23650,23650,23650,0
20240321,184000,638500750,23650,23650,23650,23650,0
20240321,183900,638500750,23650,23650,23650,23650,0
20240321,183800,638500750,23650,23650,23650,23650,0
20240321,183700,638500750,23650,23650,23650,23650,0
20240321,183600,638500750,23650,23650,23650,23650,0
20240321,183500,638500750,23650,23650,23650,23650,0
20240321,183400,638500750,23650,23650,23650,23650,0
20240321,183300,638500750,23650,23650,23650,23650,0
20240321,183200,638500750,23650,23650,23650,23650,0
20240321,183100,638500750,23650,23650,23650,23650,0
20240321,183000,638500750,23650,23650,23650,23650,0
20240321,182900,638500750,23650,23650,23650,23650,0
20240321,182800,638500750,23650,23650,23650,23650,0
20240321,182700,638500750,23650,23650,23650,23650,0
20240321,182600,638500750,23650,23650,23650,23650,0
20240321,182500,638500750,23650,23650,23650,23650,0
20240321,182400,638500750,23650,23650,23650,23650,0
20240321,182300,638500750,23650,23650,23650,23650,0
20240321,182200,638500750,23650,23650,23650,23650,0
20240321,182100,638500750,23650,23650,23650,23650,0
20240321,182000,638500750,23650,23650,23650,23650,0
20240321,181900,638500750,23650,23650,23650,23650,0
20240321,181800,638500750,23650,23650,23650,23650,0
20240321,181700,638500750,23650,23650,23650,23650,0
20240321,181600,638500750,23650,23650,23650,23650,0
20240321,181500,638500750,23650,23650,23650,23650,1021
20240321,181400,638500750,23650,23650,23650,23650,0
20240321,181300,638500750,23650,23650,23650,23650,0
20240321,181200,638500750,23650,23650,23650,23650,0
20240321,181100,638500750,23650,23650,23650,23650,0
20240321,181000,638500750,23650,23650,23650,23650,0
20240321,180900,638500750,23650,23650,23650,23650,0
20240321,180800,638500750,23650,23650,23650,23650,0
20240321,180700,638500750,23650,23650,23650,23650,0
20240321,180600,638500750,23650,23650,23650,23650,0
20240321,180500,638500750,23650,23650,23650,23650,0
20240321,180400,638500750,23650,23650,23650,23650,0
20240321,180300,638500750,23650,23650,23650,23650,0
20240321,180200,638500750,23650,23650,23650,23650,0
20240321,180100,638500750,23650,23650,23650,23650,0
20240321,180000,638500750,23650,23650,23650,23650,0
20240321,175900,638500750,23650,23650,23650,23650,0
20240321,175800,638500750,23650,23650,23650,23650,0
20240321,175700,638500750,23650,23650,23650,23650,0
20240321,175600,638500750,23650,23650,23650,23650,0
20240321,175500,638500750,23650,23650,23650,23650,0
20240321,175400,638500750,23650,23650,23650,23650,0
20240321,175300,638500750,23650,23650,23650,23650,0
20240321,175200,638500750,23650,23650,23650,23650,0
20240321,175100,638500750,23650,23650,23650,23650,0
20240321,175000,638500750,23650,23650,23650,23650,0
20240321,174900,638500750,23650,23650,23650,23650,0
20240321,174800,638500750,23650,23650,23650,23650,0
20240321,174700,638500750,23650,23650,23650,23650,0
20240321,174600,638500750,23650,23650,23650,23650,0
20240321,174500,638500750,23650,23650,23650,23650,1021
20240321,174400,638500750,23650,23650,23650,23650,0
20240321,174300,638500750,23650,23650,23650,23650,0
20240321,174200,638500750,23650,23650,23650,23650,0
20240321,174100,638500750,23650,23650,23650,23650,0
20240321,174000,638500750,23650,23650,23650,23650,0
20240321,173900,638500750,23650,23650,23650,23650,0
20240321,173800,638500750,23650,23650,23650,23650,0
20240321,173700,638500750,23650,23650,23650,23650,0
20240321,173600,638500750,23650,23650,23650,23650,0
20240321,173500,638500750,23650,23650,23650,23650,0
20240321,173400,638500750,23650,23650,23650,23650,0
20240321,173300,638500750,23650,23650,23650,23650,0
20240321,173200,638500750,23650,23650,23650,23650,0
20240321,173100,638500750,23650,23650,23650,23650,0
20240321,173000,638500750,23650,23650,23650,23650,0
20240321,172900,638500750,23650,23650,23650,23650,0
20240321,172800,638500750,23650,23650,23650,23650,0
20240321,172700,638500750,23650,23650,23650,23650,0
20240321,172600,638500750,23650,23650,23650,23650,0
20240321,172500,638500750,23650,23650,23650,23650,0
20240321,172400,638500750,23650,23650,23650,23650,0
20240321,172300,638500750,23650,23650,23650,23650,0
20240321,172200,638500750,23650,23650,23650,23650,0
20240321,172100,638500750,23650,23650,23650,23650,0
20240321,172000,638500750,23650,23650,23650,23650,0
20240321,171900,638500750,23650,23650,23650,23650,0
20240321,171800,638500750,23650,23650,23650,23650,0
20240321,171700,638500750,23650,23650,23650,23650,0
20240321,171600,638500750,23650,23650,23650,23650,0
20240321,171500,638500750,23650,23650,23650,23650,1021
20240321,171400,638500750,23650,23650,23650,23650,0
20240321,171300,638500750,23650,23650,23650,23650,0
20240321,171200,638500750,23650,23650,23650,23650,0
20240321,171100,638500750,23650,23650,23650,23650,0
20240321,171000,638500750,23650,23650,23650,23650,0
20240321,170900,638500750,23650,23650,23650,23650,0
20240321,170800,638500750,23650,23650,23650,23650,0
20240321,170700,638500750,23650,23650,23650,23650,0
20240321,170600,638500750,23650,23650,23650,23650,0
20240321,170500,638500750,23650,23650,23650,23650,0
20240321,170400,638500750,23650,23650,23650,23650,0
20240321,170300,638500750,23650,23650,23650,23650,0
20240321,170200,638500750,23650,23650,23650,23650,0
20240321,170100,638500750,23650,23650,23650,23650,0
20240321,170000,638500750,23650,23650,23650,23650,0
20240321,165900,638500750,23650,23650,23650,23650,0
20240321,165800,638500750,23650,23650,23650,23650,0
20240321,165700,638500750,23650,23650,23650,23650,0
20240321,165600,638500750,23650,23650,23650,23650,0
20240321,165500,638500750,23650,23650,23650,23650,0
20240321,165400,638500750,23650,23650,23650,23650,0
20240321,165300,638500750,23650,23650,23650,23650,0
20240321,165200,638500750,23650,23650,23650,23650,0
20240321,165100,638500750,23650,23650,23650,23650,0
20240321,165000,638500750,23650,23650,23650,23650,0
20240321,164900,638500750,23650,23650,23650,23650,0
20240321,164800,638500750,23650,23650,23650,23650,0
20240321,164700,638500750,23650,23650,23650,23650,0
20240321,164600,638500750,23650,23650,23650,23650,0
20240321,164500,638500750,23650,23650,23650,23650,1021
20240321,164400,638500750,23650,23650,23650,23650,0
20240321,164300,638500750,23650,23650,23650,23650,0
20240321,164200,638500750,23650,23650,23650,23650,0
20240321,164100,638500750,23650,23650,23650,23650,0
20240321,164000,638500750,23650,23650,23650,23650,0
20240321,163900,638500750,23650,23650,23650,23650,0
20240321,163800,638500750,23650,23650,23650,23650,0
20240321,163700,638500750,23650,23650,23650,23650,0
20240321,163600,638500750,23650,23650,23650,23650,0
20240321,163500,638500750,23650,23650,23650,23650,0
20240321,163400,638500750,23650,23650,23650,23650,0
20240321,163300,638500750,23650,23650,23650,23650,0
20240321,163200,638500750,23650,23650,23650,23650,0
20240321,163100,638500750,23650,23650,23650,23650,0
20240321,163000,638500750,23650,23650,23650,23650,0
20240321,162900,638500750,23650,23650,23650,23650,0
20240321,162800,638500750,23650,23650,23650,23650,0
20240321,162700,638500750,23650,23650,23650,23650,0
20240321,162600,638500750,23650,23650,23650,23650,0
20240321,162500,638500750,23650,23650,23650,23650,0
20240321,162400,638500750,23650,23650,23650,23650,0
20240321,162300,638500750,23650,23650,23650,23650,0
20240321,162200,638500750,23650,23650,23650,23650,0
20240321,162100,638500750,23650,23650,23650,23650,0
20240321,162000,638500750,23650,23650,23650,23650,0
20240321,161900,638500750,23650,23650,23650,23650,0
20240321,161800,638500750,23650,23650,23650,23650,0
20240321,161700,638500750,23650,23650,23650,23650,0
20240321,161600,638500750,23650,23650,23650,23650,0
20240321,161500,638500750,23650,23650,23650,23650,1021
20240321,161400,638500750,23650,23650,23650,23650,0
20240321,161300,638500750,23650,23650,23650,23650,0
20240321,161200,638500750,23650,23650,23650,23650,0
20240321,161100,638500750,23650,23650,23650,23650,0
20240321,161000,638500750,23650,23650,23650,23650,0
20240321,160900,638500750,23650,23650,23650,23650,0
20240321,160800,638500750,23650,23650,23650,23650,0
20240321,160700,638500750,23650,23650,23650,23650,0
20240321,160600,638500750,23650,23650,23650,23650,0
20240321,160500,638500750,23650,23650,23650,23650,0
20240321,160400,638500750,23650,23650,23650,23650,0
20240321,160300,638500750,23650,23650,23650,23650,0
20240321,160200,638500750,23650,23650,23650,23650,0
20240321,160100,638500750,23650,23650,23650,23650,0
20240321,160000,638500750,23650,23650,23650,23650,0
20240321,155900,638500750,23650,23650,23650,23650,0
20240321,155800,638500750,23650,23650,23650,23650,0
20240321,155700,638500750,23650,23650,23650,23650,0
20240321,155600,638500750,23650,23650,23650,23650,0
20240321,155500,638500750,23650,23650,23650,23650,0
20240321,155400,638500750,23650,23650,23650,23650,0
20240321,155300,638500750,23650,23650,23650,23650,0
20240321,155200,638500750,23650,23650,23650,23650,0
20240321,155100,638500750,23650,23650,23650,23650,0
20240321,155000,638500750,23650,23650,23650,23650,0
20240321,154900,638500750,23650,23650,23650,23650,0
20240321,154800,638500750,23650,23650,23650,23650,0
20240321,154700,638500750,23650,23650,23650,23650,0
20240321,154600,638500750,23650,23650,23650,23650,0
20240321,154500,638500750,23650,23650,23650,23650,1021
20240321,154400,638500750,23650,23650,23650,23650,0
20240321,154300,638500750,23650,23650,23650,23650,0
20240321,154200,638500750,23650,23650,23650,23650,0
20240321,154100,638500750,23650,23650,23650,23650,0
20240321,154000,638500750,23650,23650,23650,23650,0
20240321,153900,638500750,23650,23650,23650,23650,0
20240321,153800,638500750,23650,23650,23650,23650,0
20240321,153700,638500750,23650,23650,23650,23650,0
20240321,153600,638500750,23650,23650,23650,23650,0
20240321,153500,638500750,23650,23650,23650,23650,0
20240321,153400,638500750,23650,23650,23650,23650,0
20240321,153300,638500750,23650,23650,23650,23650,0
20240321,153200,638500750,23650,23650,23650,23650,0
20240321,153100,638500750,23650,23650,23650,23650,0
20240321,153000,638500750,23650,23650,23650,23650,1021
20240321,152900,614354100,23550,23550,23550,23550,0
20240321,152800,614354100,23550,23550,23550,23550,0
20240321,152700,614354100,23550,23550,23550,23550,0
20240321,152600,614354100,23550,23550,23550,23550,0
20240321,152500,614354100,23550,23550,23550,23550,0
20240321,152400,614354100,23550,23550,23550,23550,0
20240321,152300,614354100,23550,23550,23550,23550,0
20240321,152200,614354100,23550,23550,23550,23550,0
20240321,152100,614354100,23550,23550,23550,23550,0
20240321,152000,614354100,23550,23550,23550,23550,0
20240321,151900,614354100,23550,23600,23600,23550,205
20240321,151800,609519200,23600,23600,23600,23550,13
20240321,151700,609212550,23600,23600,23600,23600,99
20240321,151600,606876150,23650,23650,23650,23650,3
20240321,151500,606805200,23650,23650,23650,23650,10
20240321,151400,606568700,23650,23650,23650,23650,0
20240321,151300,606568700,23650,23600,23650,23600,10
20240321,151200,606332250,23600,23600,23600,23600,0
20240321,151100,606332250,23600,23600,23600,23600,0
20240321,151000,606332250,23600,23600,23600,23600,0
20240321,150900,606332250,23600,23600,23600,23600,5
20240321,150800,606214250,23600,23600,23600,23600,1
20240321,150700,606190650,23600,23600,23600,23600,23
20240321,150600,605647850,23550,23550,23550,23550,0
20240321,150500,605647850,23550,23550,23550,23550,1
20240321,150400,605624300,23600,23600,23600,23600,12
20240321,150300,605341100,23550,23550,23550,23550,4
20240321,150200,605246900,23550,23550,23550,23550,0
20240321,150100,605246900,23550,23550,23550,23550,0
20240321,150000,605246900,23550,23600,23600,23550,117
20240321,145900,602490700,23600,23600,23600,23600,0
20240321,145800,602490700,23600,23550,23600,23550,17
20240321,145700,602089600,23600,23600,23600,23600,10
20240321,145600,601853600,23600,23600,23600,23600,1110
20240321,145500,575657600,23600,23600,23600,23600,8
20240321,145400,575468800,23550,23550,23550,23550,0
20240321,145300,575468800,23550,23550,23550,23550,62
20240321,145200,574008700,23550,23550,23550,23550,0
20240321,145100,574008700,23550,23550,23550,23550,1
20240321,145000,573985150,23550,23550,23550,23550,0
20240321,144900,573985150,23550,23550,23550,23550,20
20240321,144800,573514150,23550,23550,23550,23550,0
20240321,144700,573514150,23550,23550,23550,23550,0
20240321,144600,573514150,23550,23550,23550,23550,20
20240321,144500,573043150,23550,23550,23550,23550,23
20240321,144400,572501500,23550,23550,23550,23550,113
20240321,144300,569840350,23550,23550,23550,23550,5
20240321,144200,569722600,23600,23600,23600,23600,0
20240321,144100,569722600,23600,23600,23600,23600,43
20240321,144000,568707800,23600,23600,23600,23600,0
20240321,143900,568707800,23600,23600,23600,23600,0
20240321,143800,568707800,23600,23600,23600,23600,1
20240321,143700,568684200,23550,23550,23550,23550,19
20240321,143600,568236750,23550,23550,23550,23550,0
20240321,143500,568236750,23550,23550,23550,23550,5
20240321,143400,568119000,23550,23550,23550,23550,1
20240321,143300,568095450,23550,23550,23550,23550,305
20240321,143200,560912700,23500,23500,23500,23500,0
20240321,143100,560912700,23500,23500,23500,23500,10
20240321,143000,560677700,23500,23500,23500,23500,0
20240321,142900,560677700,23500,23500,23500,23500,15
20240321,142800,560325200,23550,23550,23550,23550,200
20240321,142700,555615200,23500,23500,23500,23500,5
20240321,142600,555497700,23550,23550,23550,23550,2
20240321,142500,555450600,23500,23550,23550,23500,6
20240321,142400,555309550,23550,23500,23550,23500,6
20240321,142300,555168500,23550,23550,23550,23550,0
20240321,142200,555168500,23550,23550,23550,23500,22
20240321,142100,554651400,23500,23500,23500,23500,105
20240321,142000,552183900,23550,23500,23550,23500,101
20240321,141900,549810350,23500,23500,23500,23500,170
20240321,141800,545815350,23500,23500,23500,23500,0
20240321,141700,545815350,23500,23550,23550,23500,7
20240321,141600,545650750,23550,23500,23550,23500,15
20240321,141500,545297750,23550,23550,23550,23550,10
20240321,141400,545062250,23550,23550,23550,23500,108
20240321,141300,542519100,23500,23500,23500,23500,5
20240321,141200,542401600,23500,23500,23500,23500,0
20240321,141100,542401600,23500,23500,23500,23500,5
20240321,141000,542284100,23500,23500,23500,23500,0
20240321,140900,542284100,23500,23500,23500,23500,5
20240321,140800,542166600,23500,23500,23500,23500,5
20240321,140700,542049100,23500,23500,23500,23500,0
20240321,140600,542049100,23500,23500,23500,23500,5
20240321,140500,541931600,23500,23500,23500,23500,0
20240321,140400,541931600,23500,23500,23500,23500,5
20240321,140300,541814100,23500,23500,23500,23500,5
20240321,140200,541696600,23500,23500,23500,23500,0
20240321,140100,541696600,23500,23500,23500,23500,5
20240321,140000,541579100,23500,23500,23500,23500,5
20240321,135900,541461600,23500,23550,23550,23500,111
20240321,135800,538852950,23500,23500,23500,23500,5
20240321,135700,538735450,23500,23500,23500,23500,0
20240321,135600,538735450,23500,23500,23500,23500,5
20240321,135500,538617950,23550,23500,23550,23500,6
20240321,135400,538476900,23550,23550,23550,23550,2
20240321,135300,538429800,23500,23550,23550,23500,6
20240321,135200,538288750,23550,23500,23550,23500,6
20240321,135100,538147700,23550,23550,23550,23550,1
20240321,135000,538124150,23500,23500,23500,23500,5
20240321,134900,538006650,23500,23500,23500,23500,0
20240321,134800,538006650,23500,23500,23500,23500,24
20240321,134700,537442650,23500,23500,23500,23500,5
20240321,134600,537325150,23500,23500,23500,23500,0
20240321,134500,537325150,23500,23500,23500,23500,5
20240321,134400,537207650,23500,23500,23500,23500,5
20240321,134300,537090150,23550,23550,23550,23550,1
20240321,134200,537066600,23500,23500,23500,23500,5
20240321,134100,536949100,23550,23550,23550,23550,0
20240321,134000,536949100,23550,23500,23550,23500,54
20240321,133900,535679850,23500,23500,23500,23500,69
20240321,133800,534058350,23500,23500,23500,23500,0
20240321,133700,534058350,23500,23550,23550,23500,11
20240321,133600,533799600,23500,23450,23500,23450,91
20240321,133500,531661350,23550,23550,23550,23550,3
20240321,133400,531590700,23550,23500,23550,23450,11
20240321,133300,531332400,23500,23450,23500,23450,6
20240321,133200,531191650,23450,23500,23500,23450,6
20240321,133100,531050900,23450,23450,23450,23450,5
20240321,133000,530933650,23450,23450,23450,23450,272
20240321,132900,524555250,23450,23500,23500,23450,90
20240321,132800,522440500,23450,23450,23450,23450,5
20240321,132700,522323250,23500,23500,23500,23500,201
20240321,132600,517599750,23450,23500,23500,23450,1007
20240321,132500,493935500,23500,23500,23500,23500,0
20240321,132400,493935500,23500,23450,23500,23450,16
20240321,132300,493560250,23450,23450,23450,23450,5
20240321,132200,493443000,23500,23500,23500,23500,10
20240321,132100,493208000,23450,23500,23500,23450,1005
20240321,132000,469590750,23450,23450,23450,23450,5
20240321,131900,469473500,23450,23450,23450,23450,0
20240321,131800,469473500,23450,23450,23450,23450,5
20240321,131700,469356250,23500,23500,23500,23500,0
20240321,131600,469356250,23500,23500,23500,23450,19
20240321,131500,468910000,23450,23500,23500,23450,45
20240321,131400,467852750,23500,23500,23500,23500,50
20240321,131300,466677750,23450,23450,23450,23450,5
20240321,131200,466560500,23500,23450,23500,23450,92
20240321,131100,464398750,23500,23500,23500,23500,160
20240321,131000,460638750,23450,23450,23450,23450,5
20240321,130900,460521500,23500,23500,23500,23500,3
20240321,130800,460451000,23500,23500,23500,23450,48
20240321,130700,459323250,23500,23450,23500,23450,71
20240321,130600,457655000,23500,23500,23500,23500,101
20240321,130500,455281500,23450,23450,23450,23450,5
20240321,130400,455164250,23450,23450,23450,23450,5
20240321,130300,455047000,23500,23500,23500,23500,0
20240321,130200,455047000,23500,23450,23500,23450,505
20240321,130100,443179750,23450,23450,23450,23450,0
20240321,130000,443179750,23450,23500,23500,23450,6
20240321,125900,443039000,23450,23450,23450,23450,6
20240321,125800,442898300,23450,23450,23450,23450,0
20240321,125700,442898300,23450,23450,23450,23450,5
20240321,125600,442781050,23450,23450,23450,23450,5
20240321,125500,442663800,23450,23450,23450,23450,0
20240321,125400,442663800,23450,23500,23500,23450,216
20240321,125300,437588050,23450,23450,23450,23450,0
20240321,125200,437588050,23450,23500,23500,23450,61
20240321,125100,436154800,23500,23450,23500,23450,21
20240321,125000,435661550,23500,23500,23500,23500,172
20240321,124900,431619550,23450,23500,23500,23450,15
20240321,124800,431267300,23500,23450,23500,23450,6
20240321,124700,431126550,23500,23500,23500,23500,239
20240321,124600,425510050,23500,23450,23500,23450,6
20240321,124500,425369300,23500,23500,23500,23500,8
20240321,124400,425181300,23450,23450,23450,23450,5
20240321,124300,425064050,23450,23450,23450,23450,5
20240321,124200,424946800,23500,23450,23500,23450,32
20240321,124100,424195350,23450,23500,23500,23450,6
20240321,124000,424054600,23600,23500,23600,23500,500
20240321,123900,412304500,23500,23500,23500,23500,0
20240321,123800,412304500,23500,23500,23500,23450,192
20240321,123700,407792750,23500,23500,23500,23500,280
20240321,123600,401212750,23450,23500,23500,23450,55
20240321,123500,399920500,23450,23450,23450,23450,5
20240321,123400,399803250,23500,23450,23500,23450,22
20240321,123300,399286450,23450,23500,23500,23450,50
20240321,123200,398111700,23550,23450,23550,23450,30
20240321,123100,397406650,23500,23500,23500,23500,1383
20240321,123000,364906150,23500,23500,23500,23450,105
20240321,122900,362438900,23450,23450,23450,23450,0
20240321,122800,362438900,23450,23450,23450,23450,5
20240321,122700,362321650,23450,23500,23500,23450,6
20240321,122600,362180900,23500,23500,23500,23500,2
20240321,122500,362133900,23450,23450,23450,23450,5
20240321,122400,362016650,23450,23450,23450,23450,5
20240321,122300,361899400,23500,23500,23500,23500,0
20240321,122200,361899400,23500,23450,23500,23450,6
20240321,122100,361758650,23500,23500,23500,23500,4
20240321,122000,361664650,23450,23500,23500,23450,6
20240321,121900,361523900,23500,23500,23500,23450,707
20240321,121800,344909650,23500,23500,23500,23500,170
20240321,121700,340914650,23500,23550,23550,23500,7
20240321,121600,340750050,23550,23550,23550,23550,1
20240321,121500,340726500,23500,23500,23500,23500,5
20240321,121400,340609000,23500,23500,23500,23500,5
20240321,121300,340491500,23500,23500,23500,23500,0
20240321,121200,340491500,23500,23500,23500,23500,5
20240321,121100,340374000,23500,23500,23500,23500,5
20240321,121000,340256500,23500,23500,23500,23500,0
20240321,120900,340256500,23500,23500,23500,23500,5
20240321,120800,340139000,23550,23550,23550,23550,10
20240321,120700,339903500,23500,23500,23500,23500,5
20240321,120600,339786000,23500,23500,23500,23500,5
20240321,120500,339668500,23500,23500,23500,23500,5
20240321,120400,339551000,23500,23550,23550,23500,78
20240321,120300,337714350,23500,23550,23550,23500,709
20240321,120200,321050650,23550,23550,23550,23550,0
20240321,120100,321050650,23550,23550,23550,23550,5
20240321,120000,320932900,23500,23500,23500,23500,0
20240321,115900,320932900,23500,23600,23600,23500,6
20240321,115800,320791800,23500,23500,23500,23500,106
20240321,115700,318300800,23600,23600,23600,23600,1
20240321,115600,318277200,23500,23500,23500,23500,5
20240321,115500,318159700,23500,23500,23500,23500,6
20240321,115400,318018700,23500,23500,23500,23500,168
20240321,115300,314070700,23500,23500,23500,23500,5
20240321,115200,313953200,23500,23500,23500,23500,0
20240321,115100,313953200,23500,23500,23500,23500,5
20240321,115000,313835700,23500,23500,23500,23500,5
20240321,114900,313718200,23500,23500,23500,23500,0
20240321,114800,313718200,23500,23500,23500,23500,5
20240321,114700,313600700,23500,23500,23500,23500,6
20240321,114600,313459700,23500,23500,23500,23500,11
20240321,114500,313201200,23500,23600,23600,23500,55
20240321,114400,311903700,23500,23500,23500,23500,0
20240321,114300,311903700,23500,23500,23500,23500,105
20240321,114200,309436200,23500,23500,23500,23500,5
20240321,114100,309318700,23500,23500,23500,23500,0
20240321,114000,309318700,23500,23500,23500,23500,205
20240321,113900,304501200,23500,23500,23500,23500,5
20240321,113800,304383700,23550,23550,23550,23550,5
20240321,113700,304265950,23500,23500,23500,23500,5
20240321,113600,304148450,23550,23550,23550,23550,0
20240321,113500,304148450,23550,23550,23550,23550,1
20240321,113400,304124900,23500,23500,23500,23500,6
20240321,113300,303983900,23500,23500,23500,23500,0
20240321,113200,303983900,23500,23500,23500,23500,5
20240321,113100,303866400,23500,23550,23550,23500,305
20240321,113000,296698550,23550,23550,23550,23550,0
20240321,112900,296698550,23550,23500,23550,23500,29
20240321,112800,296015850,23550,23550,23550,23550,1
20240321,112700,295992300,23500,23500,23500,23500,5
20240321,112600,295874800,23500,23500,23500,23500,5
20240321,112500,295757300,23550,23600,23600,23550,34
20240321,112400,294956450,23550,23600,23600,23550,14
20240321,112300,294626300,23550,23550,23550,23550,5
20240321,112200,294508550,23500,23500,23500,23500,0
20240321,112100,294508550,23500,23550,23550,23500,444
20240321,112000,284068050,23550,23550,23550,23550,0
20240321,111900,284068050,23550,23550,23550,23550,5
20240321,111800,283950300,23550,23550,23550,23550,5
20240321,111700,283832550,23550,23550,23550,23550,0
20240321,111600,283832550,23550,23550,23550,23550,12
20240321,111500,283549950,23550,23550,23600,23550,66
20240321,111400,281993150,23600,23600,23600,23600,5
20240321,111300,281875150,23600,23500,23600,23500,26
20240321,111200,281262050,23500,23550,23550,23500,421
20240321,111100,271366400,23550,23550,23550,23550,50
20240321,111000,270188900,23550,23500,23550,23500,15
20240321,110900,269835900,23550,23550,23550,23550,0
20240321,110800,269835900,23550,23550,23550,23500,41
20240321,110700,268870600,23550,23500,23550,23500,8
20240321,110600,268682450,23550,23550,23550,23550,0
20240321,110500,268682450,23550,23550,23550,23500,120
20240321,110400,265856700,23550,23550,23550,23550,0
20240321,110300,265856700,23550,23500,23550,23500,11
20240321,110200,265597900,23500,23500,23500,23500,5
20240321,110100,265480400,23500,23500,23500,23500,0
20240321,110000,265480400,23500,23500,23500,23500,5
20240321,105900,265362900,23500,23500,23500,23500,49
20240321,105800,264211400,23500,23500,23500,23500,0
20240321,105700,264211400,23500,23500,23500,23500,6
20240321,105600,264070400,23550,23550,23550,23550,0
20240321,105500,264070400,23550,23500,23550,23500,6
20240321,105400,263929350,23500,23500,23500,23500,5
20240321,105300,263811850,23500,23500,23550,23500,171
20240321,105200,259793300,23550,23550,23550,23450,627
20240321,105100,245058600,23550,23500,23550,23500,866
20240321,105000,224707100,23550,23550,23550,23500,7
20240321,104900,224542300,23550,23550,23550,23550,840
20240321,104800,204760300,23550,23550,23550,23550,0
20240321,104700,204760300,23550,23600,23600,23550,15
20240321,104600,204406550,23600,23550,23600,23550,25
20240321,104500,203816800,23600,23600,23600,23600,5
20240321,104400,203698800,23550,23550,23550,23550,25
20240321,104300,203110050,23550,23550,23550,23550,5
20240321,104200,202992300,23550,23550,23550,23550,0
20240321,104100,202992300,23550,23550,23550,23550,5
20240321,104000,202874550,23550,23550,23550,23550,500
20240321,103900,191099550,23600,23600,23600,23550,10
20240321,103800,190863800,23600,23550,23600,23550,7
20240321,103700,190698850,23600,23600,23600,23600,0
20240321,103600,190698850,23600,23650,23650,23600,4
20240321,103500,190604400,23600,23600,23600,23600,5
20240321,103400,190486400,23600,23600,23600,23600,0
20240321,103300,190486400,23600,23600,23600,23600,13
20240321,103200,190179600,23600,23600,23600,23600,0
20240321,103100,190179600,23600,23600,23650,23600,18
20240321,103000,189754750,23600,23550,23600,23550,9
20240321,102900,189542600,23600,23600,23600,23600,0
20240321,102800,189542600,23600,23600,23600,23600,2
20240321,102700,189495400,23600,23600,23600,23600,73
20240321,102600,187772600,23600,23600,23600,23600,155
20240321,102500,184114600,23600,23600,23600,23600,5
20240321,102400,183996600,23600,23600,23600,23600,200
20240321,102300,179276600,23600,23600,23600,23600,108
20240321,102200,176727800,23600,23600,23600,23600,5
20240321,102100,176609800,23600,23600,23600,23600,0
20240321,102000,176609800,23600,23600,23600,23600,5
20240321,101900,176491800,23600,23600,23600,23600,0
20240321,101800,176491800,23600,23600,23600,23600,5
20240321,101700,176373800,23600,23600,23600,23600,5
20240321,101600,176255800,23600,23600,23600,23600,2
20240321,101500,176208600,23600,23650,23650,23600,23
20240321,101400,175664900,23600,23600,23600,23600,55
20240321,101300,174366900,23600,23600,23600,23600,29
20240321,101200,173682500,23600,23600,23600,23600,5
20240321,101100,173564500,23600,23600,23600,23600,0
20240321,101000,173564500,23600,23600,23600,23600,5
20240321,100900,173446500,23600,23600,23600,23600,5
20240321,100800,173328500,23650,23650,23650,23650,1
20240321,100700,173304850,23600,23600,23600,23600,5
20240321,100600,173186850,23600,23600,23600,23600,5
20240321,100500,173068850,23600,23600,23600,23600,0
20240321,100400,173068850,23600,23600,23600,23600,5
20240321,100300,172950850,23650,23650,23650,23650,1
20240321,100200,172927200,23600,23600,23600,23600,5
20240321,100100,172809200,23600,23600,23600,23600,5
20240321,100000,172691200,23600,23600,23600,23600,0
20240321,095900,172691200,23600,23650,23650,23600,7
20240321,095800,172525900,23650,23600,23650,23600,7
20240321,095700,172360600,23650,23650,23650,23650,9
20240321,095600,172147750,23600,23600,23600,23600,5
20240321,095500,172029750,23550,23600,23600,23550,789
20240321,095400,153413000,23600,23600,23600,23600,5
20240321,095300,153295000,23600,23650,23650,23600,55
20240321,095200,151994500,23600,23600,23600,23600,0
20240321,095100,151994500,23600,23600,23600,23600,6
20240321,095000,151852900,23600,23600,23600,23600,5
20240321,094900,151734900,23600,23600,23600,23600,0
20240321,094800,151734900,23600,23650,23650,23600,7
20240321,094700,151569600,23650,23650,23650,23600,8
20240321,094600,151380500,23600,23600,23600,23600,5
20240321,094500,151262500,23600,23600,23600,23600,5
20240321,094400,151144500,23650,23650,23650,23650,153
20240321,094300,147526050,23650,23650,23650,23650,149
20240321,094200,144002200,23700,23650,23700,23650,28
20240321,094100,143339950,23700,23700,23700,23700,0
20240321,094000,143339950,23700,23650,23700,23650,13
20240321,093900,143032100,23650,23650,23650,23650,0
20240321,093800,143032100,23650,23650,23650,23650,5
20240321,093700,142913850,23700,23700,23700,23650,107
20240321,093600,140378200,23700,23650,23700,23650,7
20240321,093500,140212600,23650,23650,23650,23650,5
20240321,093400,140094350,23700,23650,23700,23650,14
20240321,093300,139763000,23650,23650,23650,23650,0
20240321,093200,139763000,23650,23650,23650,23650,11
20240321,093100,139502850,23650,23650,23650,23650,100
20240321,093000,137137850,23650,23650,23650,23650,5
20240321,092900,137019600,23650,23650,23650,23650,7
20240321,092800,136854050,23650,23650,23650,23650,0
20240321,092700,136854050,23650,23650,23650,23650,5
20240321,092600,136735800,23650,23650,23650,23650,145
20240321,092500,133306550,23650,23650,23650,23650,100
20240321,092400,130941550,23650,23650,23650,23650,5
20240321,092300,130823300,23650,23650,23650,23650,18
20240321,092200,130397600,23600,23650,23650,23600,293
20240321,092100,123468400,23650,23650,23700,23650,84
20240321,092000,121481750,23650,23650,23650,23650,11
20240321,091900,121221600,23650,23700,23700,23650,406
20240321,091800,111599650,23750,23700,23750,23700,143
20240321,091700,108206150,23700,23700,23700,23700,1
20240321,091600,108182450,23750,23750,23750,23750,100
20240321,091500,105807450,23750,23650,23800,23650,1164
20240321,091400,78163700,23700,23700,23700,23650,283
20240321,091300,71456850,23650,23650,23650,23650,7
20240321,091200,71291300,23650,23650,23650,23650,10
20240321,091100,71054800,23600,23600,23700,23600,95
20240321,091000,68812200,23600,23650,23650,23600,237
20240321,090900,63215600,23650,23650,23650,23650,10
20240321,090800,62979100,23700,23650,23700,23650,46
20240321,090700,61890900,23650,23650,23650,23650,1
20240321,090600,61867250,23650,23700,23700,23650,250
20240321,090500,55953750,23700,23700,23700,23700,612
20240321,090400,41449350,23650,23650,23700,23650,113
20240321,090300,38773950,23650,23700,23700,23650,301
20240321,090200,31640300,23700,23700,23700,23700,0
20240321,090100,31640300,23700,23650,23700,23600,276
20240321,090000,25123900,23600,23700,23700,23600,1061