KissMeData/033270/min/candle-20240308.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240308,191400,857610750,23500,23500,23500,23500,979
20240308,191300,857610750,23500,23500,23500,23500,0
20240308,191200,857610750,23500,23500,23500,23500,0
20240308,191100,857610750,23500,23500,23500,23500,0
20240308,191000,857610750,23500,23500,23500,23500,0
20240308,190900,857610750,23500,23500,23500,23500,0
20240308,190800,857610750,23500,23500,23500,23500,0
20240308,190700,857610750,23500,23500,23500,23500,0
20240308,190600,857610750,23500,23500,23500,23500,0
20240308,190500,857610750,23500,23500,23500,23500,0
20240308,190400,857610750,23500,23500,23500,23500,0
20240308,190300,857610750,23500,23500,23500,23500,0
20240308,190200,857610750,23500,23500,23500,23500,0
20240308,190100,857610750,23500,23500,23500,23500,0
20240308,190000,857610750,23500,23500,23500,23500,0
20240308,185900,857610750,23500,23500,23500,23500,0
20240308,185800,857610750,23500,23500,23500,23500,0
20240308,185700,857610750,23500,23500,23500,23500,0
20240308,185600,857610750,23500,23500,23500,23500,0
20240308,185500,857610750,23500,23500,23500,23500,0
20240308,185400,857610750,23500,23500,23500,23500,0
20240308,185300,857610750,23500,23500,23500,23500,0
20240308,185200,857610750,23500,23500,23500,23500,0
20240308,185100,857610750,23500,23500,23500,23500,0
20240308,185000,857610750,23500,23500,23500,23500,0
20240308,184900,857610750,23500,23500,23500,23500,0
20240308,184800,857610750,23500,23500,23500,23500,0
20240308,184700,857610750,23500,23500,23500,23500,0
20240308,184600,857610750,23500,23500,23500,23500,0
20240308,184500,857610750,23500,23500,23500,23500,0
20240308,184400,857610750,23500,23500,23500,23500,979
20240308,184300,857610750,23500,23500,23500,23500,0
20240308,184200,857610750,23500,23500,23500,23500,0
20240308,184100,857610750,23500,23500,23500,23500,0
20240308,184000,857610750,23500,23500,23500,23500,0
20240308,183900,857610750,23500,23500,23500,23500,0
20240308,183800,857610750,23500,23500,23500,23500,0
20240308,183700,857610750,23500,23500,23500,23500,0
20240308,183600,857610750,23500,23500,23500,23500,0
20240308,183500,857610750,23500,23500,23500,23500,0
20240308,183400,857610750,23500,23500,23500,23500,0
20240308,183300,857610750,23500,23500,23500,23500,0
20240308,183200,857610750,23500,23500,23500,23500,0
20240308,183100,857610750,23500,23500,23500,23500,0
20240308,183000,857610750,23500,23500,23500,23500,0
20240308,182900,857610750,23500,23500,23500,23500,0
20240308,182800,857610750,23500,23500,23500,23500,0
20240308,182700,857610750,23500,23500,23500,23500,0
20240308,182600,857610750,23500,23500,23500,23500,0
20240308,182500,857610750,23500,23500,23500,23500,0
20240308,182400,857610750,23500,23500,23500,23500,0
20240308,182300,857610750,23500,23500,23500,23500,0
20240308,182200,857610750,23500,23500,23500,23500,0
20240308,182100,857610750,23500,23500,23500,23500,0
20240308,182000,857610750,23500,23500,23500,23500,0
20240308,181900,857610750,23500,23500,23500,23500,0
20240308,181800,857610750,23500,23500,23500,23500,0
20240308,181700,857610750,23500,23500,23500,23500,0
20240308,181600,857610750,23500,23500,23500,23500,0
20240308,181500,857610750,23500,23500,23500,23500,0
20240308,181400,857610750,23500,23500,23500,23500,979
20240308,181300,857610750,23500,23500,23500,23500,0
20240308,181200,857610750,23500,23500,23500,23500,0
20240308,181100,857610750,23500,23500,23500,23500,0
20240308,181000,857610750,23500,23500,23500,23500,0
20240308,180900,857610750,23500,23500,23500,23500,0
20240308,180800,857610750,23500,23500,23500,23500,0
20240308,180700,857610750,23500,23500,23500,23500,0
20240308,180600,857610750,23500,23500,23500,23500,0
20240308,180500,857610750,23500,23500,23500,23500,0
20240308,180400,857610750,23500,23500,23500,23500,0
20240308,180300,857610750,23500,23500,23500,23500,0
20240308,180200,857610750,23500,23500,23500,23500,0
20240308,180100,857610750,23500,23500,23500,23500,0
20240308,180000,857610750,23500,23500,23500,23500,0
20240308,175900,857610750,23500,23500,23500,23500,0
20240308,175800,857610750,23500,23500,23500,23500,0
20240308,175700,857610750,23500,23500,23500,23500,0
20240308,175600,857610750,23500,23500,23500,23500,0
20240308,175500,857610750,23500,23500,23500,23500,0
20240308,175400,857610750,23500,23500,23500,23500,0
20240308,175300,857610750,23500,23500,23500,23500,0
20240308,175200,857610750,23500,23500,23500,23500,0
20240308,175100,857610750,23500,23500,23500,23500,0
20240308,175000,857610750,23500,23500,23500,23500,0
20240308,174900,857610750,23500,23500,23500,23500,0
20240308,174800,857610750,23500,23500,23500,23500,0
20240308,174700,857610750,23500,23500,23500,23500,0
20240308,174600,857610750,23500,23500,23500,23500,0
20240308,174500,857610750,23500,23500,23500,23500,0
20240308,174400,857610750,23500,23500,23500,23500,979
20240308,174300,857610750,23500,23500,23500,23500,0
20240308,174200,857610750,23500,23500,23500,23500,0
20240308,174100,857610750,23500,23500,23500,23500,0
20240308,174000,857610750,23500,23500,23500,23500,0
20240308,173900,857610750,23500,23500,23500,23500,0
20240308,173800,857610750,23500,23500,23500,23500,0
20240308,173700,857610750,23500,23500,23500,23500,0
20240308,173600,857610750,23500,23500,23500,23500,0
20240308,173500,857610750,23500,23500,23500,23500,0
20240308,173400,857610750,23500,23500,23500,23500,0
20240308,173300,857610750,23500,23500,23500,23500,0
20240308,173200,857610750,23500,23500,23500,23500,0
20240308,173100,857610750,23500,23500,23500,23500,0
20240308,173000,857610750,23500,23500,23500,23500,0
20240308,172900,857610750,23500,23500,23500,23500,0
20240308,172800,857610750,23500,23500,23500,23500,0
20240308,172700,857610750,23500,23500,23500,23500,0
20240308,172600,857610750,23500,23500,23500,23500,0
20240308,172500,857610750,23500,23500,23500,23500,0
20240308,172400,857610750,23500,23500,23500,23500,0
20240308,172300,857610750,23500,23500,23500,23500,0
20240308,172200,857610750,23500,23500,23500,23500,0
20240308,172100,857610750,23500,23500,23500,23500,0
20240308,172000,857610750,23500,23500,23500,23500,0
20240308,171900,857610750,23500,23500,23500,23500,0
20240308,171800,857610750,23500,23500,23500,23500,0
20240308,171700,857610750,23500,23500,23500,23500,0
20240308,171600,857610750,23500,23500,23500,23500,0
20240308,171500,857610750,23500,23500,23500,23500,0
20240308,171400,857610750,23500,23500,23500,23500,979
20240308,171300,857610750,23500,23500,23500,23500,0
20240308,171200,857610750,23500,23500,23500,23500,0
20240308,171100,857610750,23500,23500,23500,23500,0
20240308,171000,857610750,23500,23500,23500,23500,0
20240308,170900,857610750,23500,23500,23500,23500,0
20240308,170800,857610750,23500,23500,23500,23500,0
20240308,170700,857610750,23500,23500,23500,23500,0
20240308,170600,857610750,23500,23500,23500,23500,0
20240308,170500,857610750,23500,23500,23500,23500,0
20240308,170400,857610750,23500,23500,23500,23500,0
20240308,170300,857610750,23500,23500,23500,23500,0
20240308,170200,857610750,23500,23500,23500,23500,0
20240308,170100,857610750,23500,23500,23500,23500,0
20240308,170000,857610750,23500,23500,23500,23500,0
20240308,165900,857610750,23500,23500,23500,23500,0
20240308,165800,857610750,23500,23500,23500,23500,0
20240308,165700,857610750,23500,23500,23500,23500,0
20240308,165600,857610750,23500,23500,23500,23500,0
20240308,165500,857610750,23500,23500,23500,23500,0
20240308,165400,857610750,23500,23500,23500,23500,0
20240308,165300,857610750,23500,23500,23500,23500,0
20240308,165200,857610750,23500,23500,23500,23500,0
20240308,165100,857610750,23500,23500,23500,23500,0
20240308,165000,857610750,23500,23500,23500,23500,0
20240308,164900,857610750,23500,23500,23500,23500,0
20240308,164800,857610750,23500,23500,23500,23500,0
20240308,164700,857610750,23500,23500,23500,23500,0
20240308,164600,857610750,23500,23500,23500,23500,0
20240308,164500,857610750,23500,23500,23500,23500,0
20240308,164400,857610750,23500,23500,23500,23500,979
20240308,164300,857610750,23500,23500,23500,23500,0
20240308,164200,857610750,23500,23500,23500,23500,0
20240308,164100,857610750,23500,23500,23500,23500,0
20240308,164000,857610750,23500,23500,23500,23500,0
20240308,163900,857610750,23500,23500,23500,23500,0
20240308,163800,857610750,23500,23500,23500,23500,0
20240308,163700,857610750,23500,23500,23500,23500,0
20240308,163600,857610750,23500,23500,23500,23500,0
20240308,163500,857610750,23500,23500,23500,23500,0
20240308,163400,857610750,23500,23500,23500,23500,0
20240308,163300,857610750,23500,23500,23500,23500,0
20240308,163200,857610750,23500,23500,23500,23500,0
20240308,163100,857610750,23500,23500,23500,23500,0
20240308,163000,857610750,23500,23500,23500,23500,0
20240308,162900,857610750,23500,23500,23500,23500,0
20240308,162800,857610750,23500,23500,23500,23500,0
20240308,162700,857610750,23500,23500,23500,23500,0
20240308,162600,857610750,23500,23500,23500,23500,0
20240308,162500,857610750,23500,23500,23500,23500,0
20240308,162400,857610750,23500,23500,23500,23500,0
20240308,162300,857610750,23500,23500,23500,23500,0
20240308,162200,857610750,23500,23500,23500,23500,0
20240308,162100,857610750,23500,23500,23500,23500,0
20240308,162000,857610750,23500,23500,23500,23500,0
20240308,161900,857610750,23500,23500,23500,23500,0
20240308,161800,857610750,23500,23500,23500,23500,0
20240308,161700,857610750,23500,23500,23500,23500,0
20240308,161600,857610750,23500,23500,23500,23500,0
20240308,161500,857610750,23500,23500,23500,23500,0
20240308,161400,857610750,23500,23500,23500,23500,979
20240308,161300,857610750,23500,23500,23500,23500,0
20240308,161200,857610750,23500,23500,23500,23500,0
20240308,161100,857610750,23500,23500,23500,23500,0
20240308,161000,857610750,23500,23500,23500,23500,0
20240308,160900,857610750,23500,23500,23500,23500,0
20240308,160800,857610750,23500,23500,23500,23500,0
20240308,160700,857610750,23500,23500,23500,23500,0
20240308,160600,857610750,23500,23500,23500,23500,0
20240308,160500,857610750,23500,23500,23500,23500,0
20240308,160400,857610750,23500,23500,23500,23500,0
20240308,160300,857610750,23500,23500,23500,23500,0
20240308,160200,857610750,23500,23500,23500,23500,0
20240308,160100,857610750,23500,23500,23500,23500,0
20240308,160000,857610750,23500,23500,23500,23500,0
20240308,155900,857610750,23500,23500,23500,23500,0
20240308,155800,857610750,23500,23500,23500,23500,0
20240308,155700,857610750,23500,23500,23500,23500,0
20240308,155600,857610750,23500,23500,23500,23500,0
20240308,155500,857610750,23500,23500,23500,23500,0
20240308,155400,857610750,23500,23500,23500,23500,0
20240308,155300,857610750,23500,23500,23500,23500,0
20240308,155200,857610750,23500,23500,23500,23500,0
20240308,155100,857610750,23500,23500,23500,23500,0
20240308,155000,857610750,23500,23500,23500,23500,0
20240308,154900,857610750,23500,23500,23500,23500,0
20240308,154800,857610750,23500,23500,23500,23500,0
20240308,154700,857610750,23500,23500,23500,23500,0
20240308,154600,857610750,23500,23500,23500,23500,0
20240308,154500,857610750,23500,23500,23500,23500,0
20240308,154400,857610750,23500,23500,23500,23500,979
20240308,154300,857610750,23500,23500,23500,23500,0
20240308,154200,857610750,23500,23500,23500,23500,0
20240308,154100,857610750,23500,23500,23500,23500,0
20240308,154000,857610750,23500,23500,23500,23500,0
20240308,153900,857610750,23500,23500,23500,23500,0
20240308,153800,857610750,23500,23500,23500,23500,0
20240308,153700,857610750,23500,23500,23500,23500,0
20240308,153600,857610750,23500,23500,23500,23500,0
20240308,153500,857610750,23500,23500,23500,23500,0
20240308,153400,857610750,23500,23500,23500,23500,0
20240308,153300,857610750,23500,23500,23500,23500,0
20240308,153200,857610750,23500,23500,23500,23500,0
20240308,153100,857610750,23500,23500,23500,23500,0
20240308,153000,857610750,23500,23500,23500,23500,979
20240308,152900,834604250,23500,23500,23500,23500,0
20240308,152800,834604250,23500,23500,23500,23500,0
20240308,152700,834604250,23500,23500,23500,23500,0
20240308,152600,834604250,23500,23500,23500,23500,0
20240308,152500,834604250,23500,23500,23500,23500,0
20240308,152400,834604250,23500,23500,23500,23500,0
20240308,152300,834604250,23500,23500,23500,23500,0
20240308,152200,834604250,23500,23500,23500,23500,0
20240308,152100,834604250,23500,23500,23500,23500,0
20240308,152000,834604250,23500,23500,23500,23500,0
20240308,151900,834604250,23500,23550,23600,23500,477
20240308,151800,823384900,23600,23600,23600,23600,4
20240308,151700,823290500,23600,23600,23600,23550,5
20240308,151600,823172550,23600,23600,23600,23600,4
20240308,151500,823078150,23600,23550,23600,23550,3
20240308,151400,823007450,23600,23600,23600,23600,2
20240308,151300,822960250,23550,23550,23550,23550,195
20240308,151200,818368000,23550,23550,23550,23550,1
20240308,151100,818344450,23550,23550,23550,23550,4
20240308,151000,818250250,23600,23550,23600,23550,8
20240308,150900,818061550,23550,23550,23550,23550,74
20240308,150800,816318850,23550,23550,23550,23550,1
20240308,150700,816295300,23550,23550,23550,23550,3
20240308,150600,816224650,23550,23550,23550,23550,6
20240308,150500,816083350,23550,23550,23550,23550,0
20240308,150400,816083350,23550,23550,23550,23550,559
20240308,150300,802918900,23550,23550,23550,23550,0
20240308,150200,802918900,23550,23550,23550,23550,0
20240308,150100,802918900,23550,23550,23550,23550,0
20240308,150000,802918900,23550,23500,23550,23500,285
20240308,145900,796217750,23550,23550,23600,23550,130
20240308,145800,793155900,23600,23550,23600,23550,9
20240308,145700,792943550,23550,23550,23550,23550,0
20240308,145600,792943550,23550,23550,23550,23550,0
20240308,145500,792943550,23550,23550,23550,23550,15
20240308,145400,792590300,23550,23600,23600,23550,25
20240308,145300,792000350,23550,23550,23550,23550,0
20240308,145200,792000350,23550,23550,23550,23550,7
20240308,145100,791835500,23600,23600,23600,23600,0
20240308,145000,791835500,23600,23600,23600,23600,0
20240308,144900,791835500,23600,23600,23600,23600,1
20240308,144800,791811900,23600,23600,23600,23600,12
20240308,144700,791528700,23550,23550,23550,23550,15
20240308,144600,791175450,23550,23550,23550,23550,14
20240308,144500,790845750,23550,23550,23550,23550,0
20240308,144400,790845750,23550,23550,23550,23550,41
20240308,144300,789880200,23550,23550,23550,23550,207
20240308,144200,785005350,23550,23550,23550,23550,0
20240308,144100,785005350,23550,23550,23550,23550,0
20240308,144000,785005350,23550,23550,23550,23550,0
20240308,143900,785005350,23550,23550,23550,23550,13
20240308,143800,784699200,23600,23600,23650,23550,303
20240308,143700,777559150,23550,23600,23600,23550,55
20240308,143600,776261400,23550,23550,23550,23550,313
20240308,143500,768890250,23550,23600,23650,23550,902
20240308,143400,747569500,23500,23500,23500,23500,5
20240308,143300,747452000,23600,23600,23600,23600,1
20240308,143200,747428400,23600,23600,23600,23600,166
20240308,143100,743510800,23600,23600,23600,23600,100
20240308,143000,741150800,23600,23600,23650,23600,536
20240308,142900,728500850,23600,23550,23600,23550,381
20240308,142800,719509750,23550,23550,23550,23550,0
20240308,142700,719509750,23550,23550,23550,23550,5
20240308,142600,719392000,23550,23550,23550,23550,0
20240308,142500,719392000,23550,23550,23550,23550,221
20240308,142400,714187450,23550,23550,23550,23550,0
20240308,142300,714187450,23550,23600,23600,23550,46
20240308,142200,713103850,23550,23550,23550,23550,0
20240308,142100,713103850,23550,23550,23550,23550,0
20240308,142000,713103850,23550,23600,23600,23550,69
20240308,141900,711475900,23600,23550,23600,23550,130
20240308,141800,708408200,23550,23550,23550,23550,24
20240308,141700,707843000,23550,23600,23600,23550,398
20240308,141600,698450250,23600,23500,23600,23500,1510
20240308,141500,662843500,23400,23400,23400,23400,0
20240308,141400,662843500,23400,23550,23550,23400,312
20240308,141300,655506050,23550,23500,23550,23500,584
20240308,141200,641767650,23500,23450,23500,23450,209
20240308,141100,636866350,23450,23450,23450,23450,244
20240308,141000,631144550,23400,23400,23400,23400,1
20240308,140900,631121150,23500,23400,23500,23400,1047
20240308,140800,606538050,23350,23450,23450,23350,10
20240308,140700,606303750,23450,23450,23450,23450,63
20240308,140600,604826400,23450,23350,23450,23350,1207
20240308,140500,576573850,23300,23300,23300,23300,0
20240308,140400,576573850,23300,23300,23300,23300,2
20240308,140300,576527250,23300,23300,23300,23300,7
20240308,140200,576364150,23300,23300,23300,23300,19
20240308,140100,575921450,23300,23300,23300,23300,10
20240308,140000,575688450,23300,23300,23300,23300,4
20240308,135900,575595250,23300,23300,23300,23300,4
20240308,135800,575502050,23300,23300,23300,23300,2
20240308,135700,575455450,23300,23300,23300,23300,0
20240308,135600,575455450,23300,23300,23300,23300,0
20240308,135500,575455450,23300,23300,23300,23300,124
20240308,135400,572566250,23300,23300,23300,23300,0
20240308,135300,572566250,23300,23300,23300,23300,1
20240308,135200,572542950,23400,23400,23400,23400,69
20240308,135100,570928350,23300,23300,23300,23300,0
20240308,135000,570928350,23300,23300,23300,23300,1
20240308,134900,570905050,23300,23300,23300,23300,0
20240308,134800,570905050,23300,23300,23300,23300,5
20240308,134700,570788550,23400,23400,23400,23400,0
20240308,134600,570788550,23400,23400,23400,23400,0
20240308,134500,570788550,23400,23300,23400,23300,53
20240308,134400,569553450,23300,23350,23350,23300,2
20240308,134300,569506800,23350,23350,23350,23350,1
20240308,134200,569483450,23400,23400,23400,23400,5
20240308,134100,569366450,23400,23400,23400,23400,30
20240308,134000,568664450,23400,23400,23400,23400,1
20240308,133900,568641050,23300,23300,23300,23300,2
20240308,133800,568594450,23400,23400,23400,23400,0
20240308,133700,568594450,23400,23300,23400,23300,2
20240308,133600,568547750,23350,23350,23350,23350,0
20240308,133500,568547750,23350,23350,23350,23350,1
20240308,133400,568524400,23350,23350,23350,23350,63
20240308,133300,567053350,23350,23300,23350,23300,543
20240308,133200,554376300,23300,23350,23350,23300,25
20240308,133100,553792600,23350,23350,23350,23350,42
20240308,133000,552811900,23300,23300,23300,23300,0
20240308,132900,552811900,23300,23300,23300,23300,0
20240308,132800,552811900,23300,23300,23300,23300,1
20240308,132700,552788600,23300,23300,23350,23300,180
20240308,132600,548594500,23300,23300,23300,23300,1
20240308,132500,548571200,23300,23300,23300,23300,0
20240308,132400,548571200,23300,23300,23300,23300,7
20240308,132300,548408100,23350,23350,23350,23350,197
20240308,132200,543808150,23350,23350,23350,23350,5
20240308,132100,543691400,23350,23350,23350,23350,99
20240308,132000,541379750,23350,23350,23350,23350,496
20240308,131900,529798150,23300,23300,23300,23300,13
20240308,131800,529495250,23300,23300,23300,23300,0
20240308,131700,529495250,23300,23300,23300,23300,0
20240308,131600,529495250,23300,23300,23300,23300,329
20240308,131500,521829550,23250,23250,23250,23250,2
20240308,131400,521783050,23250,23250,23250,23250,0
20240308,131300,521783050,23250,23250,23250,23250,0
20240308,131200,521783050,23250,23250,23250,23250,0
20240308,131100,521783050,23250,23250,23250,23250,23
20240308,131000,521248300,23250,23250,23250,23250,0
20240308,130900,521248300,23250,23300,23300,23250,13
20240308,130800,520945950,23300,23250,23300,23250,265
20240308,130700,514776450,23250,23250,23250,23250,433
20240308,130600,504709200,23250,23250,23250,23250,0
20240308,130500,504709200,23250,23250,23250,23250,0
20240308,130400,504709200,23250,23250,23250,23250,9
20240308,130300,504499950,23300,23300,23300,23300,3
20240308,130200,504430050,23250,23250,23250,23250,2
20240308,130100,504383550,23250,23250,23250,23250,0
20240308,130000,504383550,23250,23250,23250,23250,0
20240308,125900,504383550,23250,23250,23300,23250,500
20240308,125800,492744550,23250,23250,23250,23250,110
20240308,125700,490187050,23300,23300,23300,23300,0
20240308,125600,490187050,23300,23250,23300,23250,100
20240308,125500,487857300,23250,23250,23250,23250,0
20240308,125400,487857300,23250,23250,23250,23250,44
20240308,125300,486834300,23200,23200,23200,23200,0
20240308,125200,486834300,23200,23200,23200,23200,34
20240308,125100,486045500,23250,23250,23250,23250,0
20240308,125000,486045500,23250,23250,23250,23250,41
20240308,124900,485092250,23250,23250,23250,23250,10
20240308,124800,484859750,23250,23250,23250,23250,19
20240308,124700,484418000,23250,23300,23300,23250,11
20240308,124600,484161750,23300,23300,23300,23300,5
20240308,124500,484045250,23300,23250,23300,23250,388
20240308,124400,475013950,23250,23250,23250,23250,137
20240308,124300,471828700,23250,23250,23250,23250,0
20240308,124200,471828700,23250,23250,23250,23250,0
20240308,124100,471828700,23250,23250,23250,23250,1
20240308,124000,471805450,23250,23250,23250,23250,3
20240308,123900,471735700,23250,23250,23300,23250,8
20240308,123800,471549500,23250,23250,23250,23250,0
20240308,123700,471549500,23250,23250,23250,23250,317
20240308,123600,464179250,23250,23250,23250,23250,0
20240308,123500,464179250,23250,23250,23250,23250,2
20240308,123400,464132750,23250,23250,23250,23250,0
20240308,123300,464132750,23250,23250,23250,23250,0
20240308,123200,464132750,23250,23250,23250,23250,9
20240308,123100,463923500,23250,23250,23250,23250,4
20240308,123000,463830500,23200,23200,23200,23200,0
20240308,122900,463830500,23200,23200,23200,23200,0
20240308,122800,463830500,23200,23200,23200,23200,0
20240308,122700,463830500,23200,23200,23200,23200,40
20240308,122600,462902500,23250,23250,23250,23250,0
20240308,122500,462902500,23250,23250,23250,23250,0
20240308,122400,462902500,23250,23250,23250,23250,5
20240308,122300,462786250,23250,23250,23250,23250,0
20240308,122200,462786250,23250,23250,23250,23250,0
20240308,122100,462786250,23250,23250,23250,23250,1
20240308,122000,462763000,23250,23250,23250,23250,0
20240308,121900,462763000,23250,23250,23250,23250,1
20240308,121800,462739750,23250,23250,23250,23250,0
20240308,121700,462739750,23250,23250,23250,23250,1
20240308,121600,462716500,23250,23250,23250,23250,1
20240308,121500,462693250,23250,23250,23250,23250,0
20240308,121400,462693250,23250,23250,23250,23250,0
20240308,121300,462693250,23250,23250,23250,23250,1
20240308,121200,462670000,23200,23200,23200,23200,0
20240308,121100,462670000,23200,23200,23200,23200,0
20240308,121000,462670000,23200,23200,23200,23200,0
20240308,120900,462670000,23200,23200,23200,23200,0
20240308,120800,462670000,23200,23200,23200,23200,0
20240308,120700,462670000,23200,23200,23200,23200,0
20240308,120600,462670000,23200,23200,23200,23200,2
20240308,120500,462623600,23200,23200,23250,23200,95
20240308,120400,460419550,23200,23200,23200,23200,1
20240308,120300,460396350,23200,23200,23200,23200,45
20240308,120200,459352350,23200,23200,23200,23200,1
20240308,120100,459329150,23200,23200,23200,23200,1
20240308,120000,459305950,23200,23200,23200,23200,45
20240308,115900,458261950,23200,23200,23200,23200,0
20240308,115800,458261950,23200,23200,23200,23200,0
20240308,115700,458261950,23200,23200,23200,23200,0
20240308,115600,458261950,23200,23200,23200,23200,44
20240308,115500,457241150,23200,23200,23200,23200,43
20240308,115400,456243550,23250,23250,23250,23250,1
20240308,115300,456220300,23250,23250,23250,23250,20
20240308,115200,455755300,23250,23250,23250,23250,0
20240308,115100,455755300,23250,23250,23250,23250,0
20240308,115000,455755300,23250,23250,23250,23250,0
20240308,114900,455755300,23250,23250,23250,23250,0
20240308,114800,455755300,23250,23250,23250,23250,6
20240308,114700,455615800,23250,23250,23250,23250,0
20240308,114600,455615800,23250,23250,23250,23250,0
20240308,114500,455615800,23250,23250,23250,23250,339
20240308,114400,447734050,23250,23250,23250,23250,0
20240308,114300,447734050,23250,23300,23300,23250,25
20240308,114200,447151900,23300,23300,23300,23300,0
20240308,114100,447151900,23300,23300,23300,23300,0
20240308,114000,447151900,23300,23300,23300,23300,0
20240308,113900,447151900,23300,23300,23300,23300,10
20240308,113800,446918900,23300,23300,23300,23300,0
20240308,113700,446918900,23300,23300,23300,23300,0
20240308,113600,446918900,23300,23300,23300,23300,5
20240308,113500,446802400,23300,23300,23300,23300,2
20240308,113400,446755800,23250,23250,23250,23250,123
20240308,113300,443896050,23300,23300,23300,23300,144
20240308,113200,440540850,23300,23300,23300,23300,0
20240308,113100,440540850,23300,23300,23300,23300,55
20240308,113000,439259350,23300,23300,23300,23300,0
20240308,112900,439259350,23300,23300,23300,23300,83
20240308,112800,437325450,23300,23300,23300,23300,2
20240308,112700,437278850,23250,23250,23250,23250,0
20240308,112600,437278850,23250,23250,23250,23250,0
20240308,112500,437278850,23250,23250,23250,23250,2
20240308,112400,437232350,23250,23250,23250,23250,13
20240308,112300,436930100,23250,23200,23250,23200,51
20240308,112200,435746800,23200,23200,23200,23200,0
20240308,112100,435746800,23200,23200,23200,23200,7
20240308,112000,435584400,23250,23250,23250,23250,0
20240308,111900,435584400,23250,23250,23250,23250,0
20240308,111800,435584400,23250,23250,23250,23250,0
20240308,111700,435584400,23250,23250,23250,23250,1
20240308,111600,435561150,23250,23250,23250,23250,218
20240308,111500,430492650,23250,23250,23250,23250,0
20240308,111400,430492650,23250,23250,23250,23250,0
20240308,111300,430492650,23250,23250,23250,23250,0
20240308,111200,430492650,23250,23250,23250,23250,1
20240308,111100,430469400,23250,23250,23250,23250,0
20240308,111000,430469400,23250,23250,23250,23250,0
20240308,110900,430469400,23250,23250,23250,23250,1
20240308,110800,430446150,23250,23250,23250,23250,0
20240308,110700,430446150,23250,23250,23250,23250,0
20240308,110600,430446150,23250,23250,23250,23250,0
20240308,110500,430446150,23250,23250,23250,23250,92
20240308,110400,428307150,23200,23200,23200,23200,481
20240308,110300,417147950,23200,23200,23200,23200,2
20240308,110200,417101550,23200,23200,23200,23200,0
20240308,110100,417101550,23200,23200,23200,23200,0
20240308,110000,417101550,23200,23200,23200,23200,1
20240308,105900,417078350,23200,23200,23200,23200,106
20240308,105800,414619150,23200,23200,23200,23200,164
20240308,105700,410814350,23150,23150,23150,23150,18
20240308,105600,410397650,23200,23200,23250,23200,3
20240308,105500,410328000,23100,23150,23150,23050,5931
20240308,105400,273434950,23200,23200,23200,23200,450
20240308,105300,262994950,23200,23200,23200,23200,0
20240308,105200,262994950,23200,23250,23250,23200,341
20240308,105100,255080150,23250,23250,23250,23250,127
20240308,105000,252127400,23300,23300,23300,23300,1
20240308,104900,252104100,23300,23300,23300,23300,0
20240308,104800,252104100,23300,23300,23300,23300,10
20240308,104700,251871100,23300,23300,23300,23300,0
20240308,104600,251871100,23300,23300,23300,23300,18
20240308,104500,251451700,23300,23300,23300,23300,0
20240308,104400,251451700,23300,23300,23300,23300,0
20240308,104300,251451700,23300,23300,23300,23300,0
20240308,104200,251451700,23300,23300,23300,23300,13
20240308,104100,251148800,23300,23300,23300,23300,0
20240308,104000,251148800,23300,23300,23300,23300,0
20240308,103900,251148800,23300,23300,23300,23300,10
20240308,103800,250915800,23300,23300,23300,23300,0
20240308,103700,250915800,23300,23300,23300,23300,0
20240308,103600,250915800,23300,23300,23300,23300,11
20240308,103500,250659500,23350,23350,23350,23350,0
20240308,103400,250659500,23350,23350,23350,23350,0
20240308,103300,250659500,23350,23350,23350,23350,0
20240308,103200,250659500,23350,23350,23350,23350,1
20240308,103100,250636150,23250,23300,23300,23250,40
20240308,103000,249704200,23250,23250,23250,23250,0
20240308,102900,249704200,23250,23250,23250,23250,0
20240308,102800,249704200,23250,23250,23250,23250,200
20240308,102700,245054200,23250,23250,23250,23250,10
20240308,102600,244821700,23300,23300,23300,23300,0
20240308,102500,244821700,23300,23300,23300,23300,0
20240308,102400,244821700,23300,23300,23300,23300,33
20240308,102300,244052800,23300,23300,23300,23300,0
20240308,102200,244052800,23300,23300,23300,23300,13
20240308,102100,243749900,23300,23300,23300,23300,0
20240308,102000,243749900,23300,23300,23300,23300,50
20240308,101900,242584900,23300,23300,23300,23300,50
20240308,101800,241419900,23300,23300,23300,23300,0
20240308,101700,241419900,23300,23350,23350,23300,405
20240308,101600,231983150,23350,23350,23350,23350,100
20240308,101500,229648150,23400,23400,23400,23400,0
20240308,101400,229648150,23400,23400,23400,23400,0
20240308,101300,229648150,23400,23400,23400,23400,0
20240308,101200,229648150,23400,23400,23400,23400,5
20240308,101100,229531150,23350,23350,23350,23350,5
20240308,101000,229414400,23450,23350,23450,23350,638
20240308,100900,214458500,23300,23300,23300,23300,0
20240308,100800,214458500,23300,23300,23300,23300,70
20240308,100700,212827500,23350,23350,23350,23350,56
20240308,100600,211519900,23300,23300,23300,23300,12
20240308,100500,211240300,23300,23300,23300,23300,0
20240308,100400,211240300,23300,23300,23300,23300,20
20240308,100300,210774300,23200,23200,23200,23200,0
20240308,100200,210774300,23200,23200,23200,23200,0
20240308,100100,210774300,23200,23200,23200,23200,61
20240308,100000,209359100,23200,23450,23450,23200,122
20240308,095900,206522450,23450,23450,23450,23450,110
20240308,095800,203942950,23450,23300,23500,23250,316
20240308,095700,196539950,23500,23400,23500,23400,400
20240308,095600,187168550,23400,23350,23400,23300,211
20240308,095500,182234750,23250,23250,23250,23250,32
20240308,095400,181490750,23300,23300,23300,23300,0
20240308,095300,181490750,23300,23300,23300,23300,0
20240308,095200,181490750,23300,23300,23300,23300,0
20240308,095100,181490750,23300,23300,23300,23300,1
20240308,095000,181467450,23350,23350,23350,23350,10
20240308,094900,181233950,23350,23350,23350,23350,0
20240308,094800,181233950,23350,23350,23350,23350,0
20240308,094700,181233950,23350,23350,23350,23350,5
20240308,094600,181117200,23300,23300,23300,23300,0
20240308,094500,181117200,23300,23300,23300,23300,0
20240308,094400,181117200,23300,23300,23300,23300,0
20240308,094300,181117200,23300,23300,23300,23300,0
20240308,094200,181117200,23300,23300,23300,23300,0
20240308,094100,181117200,23300,23300,23300,23300,0
20240308,094000,181117200,23300,23300,23300,23300,44
20240308,093900,180092000,23300,23300,23300,23300,1
20240308,093800,180068700,23300,23250,23300,23250,142
20240308,093700,176761650,23250,23250,23250,23250,3
20240308,093600,176691900,23250,23250,23250,23250,1
20240308,093500,176668650,23200,23250,23250,23200,3
20240308,093400,176599000,23250,23250,23250,23250,309
20240308,093300,169414750,23100,23350,23350,23100,1276
20240308,093200,139882200,23350,23350,23350,23350,20
20240308,093100,139415200,23350,23300,23350,23300,163
20240308,093000,135612300,23300,23300,23300,23300,101
20240308,092900,133259000,23300,23350,23350,23300,101
20240308,092800,130905650,23300,23300,23300,23300,0
20240308,092700,130905650,23300,23300,23300,23300,46
20240308,092600,129833850,23350,23350,23350,23350,0
20240308,092500,129833850,23350,23350,23350,23350,0
20240308,092400,129833850,23350,23350,23350,23350,1
20240308,092300,129810500,23350,23350,23350,23350,0
20240308,092200,129810500,23350,23350,23350,23350,100
20240308,092100,127475500,23350,23350,23350,23350,1
20240308,092000,127452150,23350,23350,23350,23350,52
20240308,091900,126237950,23300,23300,23300,23300,1
20240308,091800,126214650,23350,23300,23350,23300,538
20240308,091700,113664400,23300,23300,23300,23300,1
20240308,091600,113641100,23200,23200,23200,23200,0
20240308,091500,113641100,23200,23200,23200,23200,1
20240308,091400,113617900,23200,23200,23200,23200,0
20240308,091300,113617900,23200,23250,23250,23200,108
20240308,091200,111107300,23350,23350,23350,23050,3427
20240308,091100,31669900,23350,23350,23350,23350,0
20240308,091000,31669900,23350,23350,23350,23350,30
20240308,090900,30969400,23400,23400,23400,23400,70
20240308,090800,29331400,23400,23400,23400,23400,36
20240308,090700,28489000,23400,23450,23450,23400,8
20240308,090600,28301500,23450,23450,23450,23450,16
20240308,090500,27926300,23450,23450,23450,23450,42
20240308,090400,26941400,23450,23450,23450,23450,1
20240308,090300,26917950,23450,23450,23450,23450,79
20240308,090200,25065400,23450,23450,23450,23450,0
20240308,090100,25065400,23450,23450,23450,23450,2
20240308,090000,25018500,23450,23500,23500,23450,1065