KissMeData/033270/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,190700,849716500,23600,23600,23600,23600,1228
20240329,190600,849716500,23600,23600,23600,23600,0
20240329,190500,849716500,23600,23600,23600,23600,0
20240329,190400,849716500,23600,23600,23600,23600,0
20240329,190300,849716500,23600,23600,23600,23600,0
20240329,190200,849716500,23600,23600,23600,23600,0
20240329,190100,849716500,23600,23600,23600,23600,0
20240329,190000,849716500,23600,23600,23600,23600,0
20240329,185900,849716500,23600,23600,23600,23600,0
20240329,185800,849716500,23600,23600,23600,23600,0
20240329,185700,849716500,23600,23600,23600,23600,0
20240329,185600,849716500,23600,23600,23600,23600,0
20240329,185500,849716500,23600,23600,23600,23600,0
20240329,185400,849716500,23600,23600,23600,23600,0
20240329,185300,849716500,23600,23600,23600,23600,0
20240329,185200,849716500,23600,23600,23600,23600,0
20240329,185100,849716500,23600,23600,23600,23600,0
20240329,185000,849716500,23600,23600,23600,23600,0
20240329,184900,849716500,23600,23600,23600,23600,0
20240329,184800,849716500,23600,23600,23600,23600,0
20240329,184700,849716500,23600,23600,23600,23600,0
20240329,184600,849716500,23600,23600,23600,23600,0
20240329,184500,849716500,23600,23600,23600,23600,0
20240329,184400,849716500,23600,23600,23600,23600,0
20240329,184300,849716500,23600,23600,23600,23600,0
20240329,184200,849716500,23600,23600,23600,23600,0
20240329,184100,849716500,23600,23600,23600,23600,0
20240329,184000,849716500,23600,23600,23600,23600,0
20240329,183900,849716500,23600,23600,23600,23600,0
20240329,183800,849716500,23600,23600,23600,23600,0
20240329,183700,849716500,23600,23600,23600,23600,1228
20240329,183600,849716500,23600,23600,23600,23600,0
20240329,183500,849716500,23600,23600,23600,23600,0
20240329,183400,849716500,23600,23600,23600,23600,0
20240329,183300,849716500,23600,23600,23600,23600,0
20240329,183200,849716500,23600,23600,23600,23600,0
20240329,183100,849716500,23600,23600,23600,23600,0
20240329,183000,849716500,23600,23600,23600,23600,0
20240329,182900,849716500,23600,23600,23600,23600,0
20240329,182800,849716500,23600,23600,23600,23600,0
20240329,182700,849716500,23600,23600,23600,23600,0
20240329,182600,849716500,23600,23600,23600,23600,0
20240329,182500,849716500,23600,23600,23600,23600,0
20240329,182400,849716500,23600,23600,23600,23600,0
20240329,182300,849716500,23600,23600,23600,23600,0
20240329,182200,849716500,23600,23600,23600,23600,0
20240329,182100,849716500,23600,23600,23600,23600,0
20240329,182000,849716500,23600,23600,23600,23600,0
20240329,181900,849716500,23600,23600,23600,23600,0
20240329,181800,849716500,23600,23600,23600,23600,0
20240329,181700,849716500,23600,23600,23600,23600,0
20240329,181600,849716500,23600,23600,23600,23600,0
20240329,181500,849716500,23600,23600,23600,23600,0
20240329,181400,849716500,23600,23600,23600,23600,0
20240329,181300,849716500,23600,23600,23600,23600,0
20240329,181200,849716500,23600,23600,23600,23600,0
20240329,181100,849716500,23600,23600,23600,23600,0
20240329,181000,849716500,23600,23600,23600,23600,0
20240329,180900,849716500,23600,23600,23600,23600,0
20240329,180800,849716500,23600,23600,23600,23600,0
20240329,180700,849716500,23600,23600,23600,23600,1228
20240329,180600,849716500,23600,23600,23600,23600,0
20240329,180500,849716500,23600,23600,23600,23600,0
20240329,180400,849716500,23600,23600,23600,23600,0
20240329,180300,849716500,23600,23600,23600,23600,0
20240329,180200,849716500,23600,23600,23600,23600,0
20240329,180100,849716500,23600,23600,23600,23600,0
20240329,180000,849716500,23600,23600,23600,23600,0
20240329,175900,849716500,23600,23600,23600,23600,0
20240329,175800,849716500,23600,23600,23600,23600,0
20240329,175700,849716500,23600,23600,23600,23600,0
20240329,175600,849716500,23600,23600,23600,23600,0
20240329,175500,849716500,23600,23600,23600,23600,0
20240329,175400,849716500,23600,23600,23600,23600,0
20240329,175300,849716500,23600,23600,23600,23600,0
20240329,175200,849716500,23600,23600,23600,23600,0
20240329,175100,849716500,23600,23600,23600,23600,0
20240329,175000,849716500,23600,23600,23600,23600,0
20240329,174900,849716500,23600,23600,23600,23600,0
20240329,174800,849716500,23600,23600,23600,23600,0
20240329,174700,849716500,23600,23600,23600,23600,0
20240329,174600,849716500,23600,23600,23600,23600,0
20240329,174500,849716500,23600,23600,23600,23600,0
20240329,174400,849716500,23600,23600,23600,23600,0
20240329,174300,849716500,23600,23600,23600,23600,0
20240329,174200,849716500,23600,23600,23600,23600,0
20240329,174100,849716500,23600,23600,23600,23600,0
20240329,174000,849716500,23600,23600,23600,23600,0
20240329,173900,849716500,23600,23600,23600,23600,0
20240329,173800,849716500,23600,23600,23600,23600,0
20240329,173700,849716500,23600,23600,23600,23600,1228
20240329,173600,849716500,23600,23600,23600,23600,0
20240329,173500,849716500,23600,23600,23600,23600,0
20240329,173400,849716500,23600,23600,23600,23600,0
20240329,173300,849716500,23600,23600,23600,23600,0
20240329,173200,849716500,23600,23600,23600,23600,0
20240329,173100,849716500,23600,23600,23600,23600,0
20240329,173000,849716500,23600,23600,23600,23600,0
20240329,172900,849716500,23600,23600,23600,23600,0
20240329,172800,849716500,23600,23600,23600,23600,0
20240329,172700,849716500,23600,23600,23600,23600,0
20240329,172600,849716500,23600,23600,23600,23600,0
20240329,172500,849716500,23600,23600,23600,23600,0
20240329,172400,849716500,23600,23600,23600,23600,0
20240329,172300,849716500,23600,23600,23600,23600,0
20240329,172200,849716500,23600,23600,23600,23600,0
20240329,172100,849716500,23600,23600,23600,23600,0
20240329,172000,849716500,23600,23600,23600,23600,0
20240329,171900,849716500,23600,23600,23600,23600,0
20240329,171800,849716500,23600,23600,23600,23600,0
20240329,171700,849716500,23600,23600,23600,23600,0
20240329,171600,849716500,23600,23600,23600,23600,0
20240329,171500,849716500,23600,23600,23600,23600,0
20240329,171400,849716500,23600,23600,23600,23600,0
20240329,171300,849716500,23600,23600,23600,23600,0
20240329,171200,849716500,23600,23600,23600,23600,0
20240329,171100,849716500,23600,23600,23600,23600,0
20240329,171000,849716500,23600,23600,23600,23600,0
20240329,170900,849716500,23600,23600,23600,23600,0
20240329,170800,849716500,23600,23600,23600,23600,0
20240329,170700,849716500,23600,23600,23600,23600,1228
20240329,170600,849716500,23600,23600,23600,23600,0
20240329,170500,849716500,23600,23600,23600,23600,0
20240329,170400,849716500,23600,23600,23600,23600,0
20240329,170300,849716500,23600,23600,23600,23600,0
20240329,170200,849716500,23600,23600,23600,23600,0
20240329,170100,849716500,23600,23600,23600,23600,0
20240329,170000,849716500,23600,23600,23600,23600,0
20240329,165900,849716500,23600,23600,23600,23600,0
20240329,165800,849716500,23600,23600,23600,23600,0
20240329,165700,849716500,23600,23600,23600,23600,0
20240329,165600,849716500,23600,23600,23600,23600,0
20240329,165500,849716500,23600,23600,23600,23600,0
20240329,165400,849716500,23600,23600,23600,23600,0
20240329,165300,849716500,23600,23600,23600,23600,0
20240329,165200,849716500,23600,23600,23600,23600,0
20240329,165100,849716500,23600,23600,23600,23600,0
20240329,165000,849716500,23600,23600,23600,23600,0
20240329,164900,849716500,23600,23600,23600,23600,0
20240329,164800,849716500,23600,23600,23600,23600,0
20240329,164700,849716500,23600,23600,23600,23600,0
20240329,164600,849716500,23600,23600,23600,23600,0
20240329,164500,849716500,23600,23600,23600,23600,0
20240329,164400,849716500,23600,23600,23600,23600,0
20240329,164300,849716500,23600,23600,23600,23600,0
20240329,164200,849716500,23600,23600,23600,23600,0
20240329,164100,849716500,23600,23600,23600,23600,0
20240329,164000,849716500,23600,23600,23600,23600,0
20240329,163900,849716500,23600,23600,23600,23600,0
20240329,163800,849716500,23600,23600,23600,23600,0
20240329,163700,849716500,23600,23600,23600,23600,1228
20240329,163600,849716500,23600,23600,23600,23600,0
20240329,163500,849716500,23600,23600,23600,23600,0
20240329,163400,849716500,23600,23600,23600,23600,0
20240329,163300,849716500,23600,23600,23600,23600,0
20240329,163200,849716500,23600,23600,23600,23600,0
20240329,163100,849716500,23600,23600,23600,23600,0
20240329,163000,849716500,23600,23600,23600,23600,0
20240329,162900,849716500,23600,23600,23600,23600,0
20240329,162800,849716500,23600,23600,23600,23600,0
20240329,162700,849716500,23600,23600,23600,23600,0
20240329,162600,849716500,23600,23600,23600,23600,0
20240329,162500,849716500,23600,23600,23600,23600,0
20240329,162400,849716500,23600,23600,23600,23600,0
20240329,162300,849716500,23600,23600,23600,23600,0
20240329,162200,849716500,23600,23600,23600,23600,0
20240329,162100,849716500,23600,23600,23600,23600,0
20240329,162000,849716500,23600,23600,23600,23600,0
20240329,161900,849716500,23600,23600,23600,23600,0
20240329,161800,849716500,23600,23600,23600,23600,0
20240329,161700,849716500,23600,23600,23600,23600,0
20240329,161600,849716500,23600,23600,23600,23600,0
20240329,161500,849716500,23600,23600,23600,23600,0
20240329,161400,849716500,23600,23600,23600,23600,0
20240329,161300,849716500,23600,23600,23600,23600,0
20240329,161200,849716500,23600,23600,23600,23600,0
20240329,161100,849716500,23600,23600,23600,23600,0
20240329,161000,849716500,23600,23600,23600,23600,0
20240329,160900,849716500,23600,23600,23600,23600,0
20240329,160800,849716500,23600,23600,23600,23600,0
20240329,160700,849716500,23600,23600,23600,23600,1228
20240329,160600,849716500,23600,23600,23600,23600,0
20240329,160500,849716500,23600,23600,23600,23600,0
20240329,160400,849716500,23600,23600,23600,23600,0
20240329,160300,849716500,23600,23600,23600,23600,0
20240329,160200,849716500,23600,23600,23600,23600,0
20240329,160100,849716500,23600,23600,23600,23600,0
20240329,160000,849716500,23600,23600,23600,23600,0
20240329,155900,849716500,23600,23600,23600,23600,0
20240329,155800,849716500,23600,23600,23600,23600,0
20240329,155700,849716500,23600,23600,23600,23600,0
20240329,155600,849716500,23600,23600,23600,23600,0
20240329,155500,849716500,23600,23600,23600,23600,0
20240329,155400,849716500,23600,23600,23600,23600,0
20240329,155300,849716500,23600,23600,23600,23600,0
20240329,155200,849716500,23600,23600,23600,23600,0
20240329,155100,849716500,23600,23600,23600,23600,0
20240329,155000,849716500,23600,23600,23600,23600,0
20240329,154900,849716500,23600,23600,23600,23600,0
20240329,154800,849716500,23600,23600,23600,23600,0
20240329,154700,849716500,23600,23600,23600,23600,0
20240329,154600,849716500,23600,23600,23600,23600,0
20240329,154500,849716500,23600,23600,23600,23600,0
20240329,154400,849716500,23600,23600,23600,23600,0
20240329,154300,849716500,23600,23600,23600,23600,0
20240329,154200,849716500,23600,23600,23600,23600,0
20240329,154100,849716500,23600,23600,23600,23600,0
20240329,154000,849716500,23600,23600,23600,23600,0
20240329,153900,849716500,23600,23600,23600,23600,0
20240329,153800,849716500,23600,23600,23600,23600,0
20240329,153700,849716500,23600,23600,23600,23600,1228
20240329,153600,849716500,23600,23600,23600,23600,0
20240329,153500,849716500,23600,23600,23600,23600,0
20240329,153400,849716500,23600,23600,23600,23600,0
20240329,153300,849716500,23600,23600,23600,23600,0
20240329,153200,849716500,23600,23600,23600,23600,0
20240329,153100,849716500,23600,23600,23600,23600,0
20240329,153000,849716500,23600,23600,23600,23600,1228
20240329,152900,820735700,23600,23600,23600,23600,0
20240329,152800,820735700,23600,23600,23600,23600,0
20240329,152700,820735700,23600,23600,23600,23600,0
20240329,152600,820735700,23600,23600,23600,23600,0
20240329,152500,820735700,23600,23600,23600,23600,0
20240329,152400,820735700,23600,23600,23600,23600,0
20240329,152300,820735700,23600,23600,23600,23600,0
20240329,152200,820735700,23600,23600,23600,23600,0
20240329,152100,820735700,23600,23600,23600,23600,0
20240329,152000,820735700,23600,23600,23600,23600,0
20240329,151900,820735700,23600,23600,23700,23600,12
20240329,151800,820451800,23600,23700,23700,23600,6
20240329,151700,820310100,23600,23700,23700,23600,314
20240329,151600,812869300,23600,23600,23600,23600,0
20240329,151500,812869300,23600,23600,23600,23600,3
20240329,151400,812798500,23700,23700,23700,23700,11
20240329,151300,812537800,23700,23700,23700,23700,5
20240329,151200,812419300,23600,23600,23600,23600,0
20240329,151100,812419300,23600,23600,23600,23600,110
20240329,151000,809823300,23600,23600,23600,23600,0
20240329,150900,809823300,23600,23700,23700,23600,20
20240329,150800,809351100,23700,23700,23700,23700,0
20240329,150700,809351100,23700,23700,23700,23700,0
20240329,150600,809351100,23700,23700,23700,23700,30
20240329,150500,808640100,23700,23700,23700,23700,30
20240329,150400,807929100,23700,23650,23700,23600,4
20240329,150300,807834450,23650,23650,23650,23650,12
20240329,150200,807550650,23650,23600,23650,23600,3
20240329,150100,807479800,23600,23600,23600,23600,3
20240329,150000,807409000,23600,23600,23600,23600,26
20240329,145900,806795400,23600,23600,23600,23600,1
20240329,145800,806771800,23600,23600,23600,23600,1
20240329,145700,806748200,23600,23600,23600,23600,0
20240329,145600,806748200,23600,23600,23600,23600,52
20240329,145500,805521000,23600,23600,23600,23600,230
20240329,145400,800093000,23550,23550,23550,23550,150
20240329,145300,796560500,23600,23600,23600,23600,0
20240329,145200,796560500,23600,23600,23600,23600,42
20240329,145100,795569300,23600,23600,23600,23600,46
20240329,145000,794483700,23600,23600,23600,23600,4
20240329,144900,794389300,23600,23600,23600,23600,2
20240329,144800,794342100,23600,23600,23600,23600,10
20240329,144700,794106100,23600,23600,23600,23550,371
20240329,144600,785367200,23600,23600,23600,23600,0
20240329,144500,785367200,23600,23600,23600,23600,0
20240329,144400,785367200,23600,23600,23600,23600,70
20240329,144300,783715200,23600,23600,23600,23600,1
20240329,144200,783691600,23600,23650,23650,23600,1531
20240329,144100,747534500,23650,23650,23650,23650,0
20240329,144000,747534500,23650,23650,23650,23650,17
20240329,143900,747132450,23700,23700,23700,23700,2
20240329,143800,747085050,23750,23750,23750,23750,0
20240329,143700,747085050,23750,23750,23750,23750,1
20240329,143600,747061300,23700,23700,23700,23700,0
20240329,143500,747061300,23700,23700,23700,23700,100
20240329,143400,744691300,23650,23700,23700,23650,122
20240329,143300,741805900,23650,23650,23650,23650,0
20240329,143200,741805900,23650,23650,23650,23650,0
20240329,143100,741805900,23650,23650,23650,23650,106
20240329,143000,739299000,23650,23650,23650,23650,1
20240329,142900,739275350,23700,23700,23700,23700,0
20240329,142800,739275350,23700,23700,23700,23700,0
20240329,142700,739275350,23700,23700,23700,23700,0
20240329,142600,739275350,23700,23700,23700,23700,0
20240329,142500,739275350,23700,23700,23700,23700,60
20240329,142400,737853350,23750,23750,23750,23750,0
20240329,142300,737853350,23750,23750,23750,23750,0
20240329,142200,737853350,23750,23750,23750,23750,10
20240329,142100,737615850,23750,23750,23750,23750,0
20240329,142000,737615850,23750,23750,23750,23750,0
20240329,141900,737615850,23750,23750,23750,23750,0
20240329,141800,737615850,23750,23750,23750,23750,1
20240329,141700,737592100,23750,23750,23750,23750,2
20240329,141600,737544600,23700,23700,23700,23700,2
20240329,141500,737497200,23700,23700,23700,23700,0
20240329,141400,737497200,23700,23700,23700,23700,2
20240329,141300,737449800,23700,23700,23700,23700,6
20240329,141200,737307600,23700,23700,23700,23700,0
20240329,141100,737307600,23700,23700,23700,23700,0
20240329,141000,737307600,23700,23700,23700,23700,0
20240329,140900,737307600,23700,23700,23700,23700,0
20240329,140800,737307600,23700,23700,23700,23700,42
20240329,140700,736312200,23650,23650,23650,23650,0
20240329,140600,736312200,23650,23650,23650,23650,25
20240329,140500,735720950,23700,23700,23700,23700,0
20240329,140400,735720950,23700,23700,23700,23700,100
20240329,140300,733350950,23700,23650,23700,23650,69
20240329,140200,731716050,23650,23650,23650,23650,0
20240329,140100,731716050,23650,23650,23650,23650,5
20240329,140000,731597800,23700,23700,23700,23700,0
20240329,135900,731597800,23700,23700,23700,23700,13
20240329,135800,731289700,23700,23700,23700,23650,8
20240329,135700,731100350,23650,23650,23650,23650,0
20240329,135600,731100350,23650,23650,23650,23650,0
20240329,135500,731100350,23650,23700,23700,23650,2
20240329,135400,731053000,23750,23750,23750,23750,1
20240329,135300,731029250,23750,23750,23750,23750,1
20240329,135200,731005500,23750,23750,23750,23750,5
20240329,135100,730886750,23650,23650,23650,23650,2
20240329,135000,730839450,23700,23700,23700,23700,1
20240329,134900,730815750,23650,23650,23650,23650,125
20240329,134800,727859500,23750,23750,23750,23750,0
20240329,134700,727859500,23750,23750,23750,23750,1
20240329,134600,727835750,23750,23750,23750,23750,6
20240329,134500,727693250,23750,23700,23750,23700,10
20240329,134400,727456000,23750,23750,23750,23750,0
20240329,134300,727456000,23750,23700,23750,23700,3
20240329,134200,727384800,23700,23700,23700,23700,19
20240329,134100,726934500,23700,23700,23700,23700,0
20240329,134000,726934500,23700,23700,23700,23700,85
20240329,133900,724920000,23700,23700,23700,23700,1
20240329,133800,724896300,23650,23650,23650,23650,3
20240329,133700,724825350,23650,23650,23650,23650,0
20240329,133600,724825350,23650,23650,23650,23650,0
20240329,133500,724825350,23650,23650,23650,23650,0
20240329,133400,724825350,23650,23650,23650,23650,41
20240329,133300,723855700,23700,23700,23700,23700,0
20240329,133200,723855700,23700,23700,23700,23700,1
20240329,133100,723832000,23750,23750,23750,23750,1
20240329,133000,723808250,23700,23700,23700,23700,50
20240329,132900,722623250,23700,23700,23700,23700,1
20240329,132800,722599550,23650,23700,23700,23650,2
20240329,132700,722552200,23700,23700,23700,23700,2
20240329,132600,722504800,23700,23700,23700,23700,1
20240329,132500,722481100,23650,23650,23650,23650,34
20240329,132400,721677000,23600,23600,23600,23600,14
20240329,132300,721346600,23650,23650,23650,23650,105
20240329,132200,718863350,23650,23650,23650,23650,33
20240329,132100,718082900,23650,23700,23700,23650,33
20240329,132000,717301350,23700,23700,23700,23700,11
20240329,131900,717040650,23700,23700,23750,23550,5031
20240329,131800,598299150,23700,23700,23700,23700,15
20240329,131700,597943650,23700,23700,23700,23700,59
20240329,131600,596545350,23700,23650,23700,23650,380
20240329,131500,587555450,23650,23650,23650,23650,2
20240329,131400,587508150,23700,23700,23700,23700,0
20240329,131300,587508150,23700,23700,23700,23700,0
20240329,131200,587508150,23700,23700,23700,23700,3
20240329,131100,587437050,23700,23700,23700,23700,0
20240329,131000,587437050,23700,23700,23700,23700,0
20240329,130900,587437050,23700,23700,23700,23700,4
20240329,130800,587342250,23700,23700,23700,23700,0
20240329,130700,587342250,23700,23700,23700,23700,0
20240329,130600,587342250,23700,23700,23700,23700,0
20240329,130500,587342250,23700,23700,23700,23700,0
20240329,130400,587342250,23700,23700,23700,23700,0
20240329,130300,587342250,23700,23700,23700,23700,11
20240329,130200,587081550,23700,23650,23700,23650,9
20240329,130100,586868500,23700,23700,23700,23700,0
20240329,130000,586868500,23700,23700,23700,23700,6
20240329,125900,586726300,23650,23650,23650,23650,3
20240329,125800,586655350,23700,23700,23700,23700,1
20240329,125700,586631650,23700,23700,23700,23700,2
20240329,125600,586584250,23700,23700,23700,23700,10
20240329,125500,586347250,23700,23750,23750,23700,377
20240329,125400,577412300,23700,23750,23750,23700,2
20240329,125300,577364850,23750,23750,23750,23750,53
20240329,125200,576106100,23750,23750,23750,23750,25
20240329,125100,575512350,23700,23700,23700,23700,0
20240329,125000,575512350,23700,23700,23700,23700,1
20240329,124900,575488650,23700,23750,23750,23700,6
20240329,124800,575346250,23700,23700,23700,23700,0
20240329,124700,575346250,23700,23700,23700,23700,50
20240329,124600,574161250,23750,23750,23750,23750,0
20240329,124500,574161250,23750,23750,23750,23750,10
20240329,124400,573923750,23700,23700,23700,23700,0
20240329,124300,573923750,23700,23700,23700,23700,6
20240329,124200,573781550,23750,23750,23750,23750,0
20240329,124100,573781550,23750,23750,23750,23750,0
20240329,124000,573781550,23750,23750,23750,23750,0
20240329,123900,573781550,23750,23750,23750,23750,1
20240329,123800,573757800,23650,23650,23650,23650,0
20240329,123700,573757800,23650,23650,23650,23650,0
20240329,123600,573757800,23650,23700,23700,23650,500
20240329,123500,561932150,23700,23700,23700,23700,1
20240329,123400,561908450,23750,23700,23750,23700,15
20240329,123300,561552700,23700,23700,23700,23700,0
20240329,123200,561552700,23700,23700,23700,23700,0
20240329,123100,561552700,23700,23700,23700,23700,0
20240329,123000,561552700,23700,23750,23750,23700,55
20240329,122900,560249150,23700,23700,23700,23700,43
20240329,122800,559230050,23700,23700,23700,23700,109
20240329,122700,556646750,23650,23700,23700,23650,688
20240329,122600,540375450,23750,23700,23750,23700,10
20240329,122500,540138200,23700,23700,23700,23700,53
20240329,122400,538882100,23700,23700,23700,23700,906
20240329,122300,517409900,23700,23750,23750,23700,17
20240329,122200,517006500,23750,23750,23750,23750,0
20240329,122100,517006500,23750,23750,23750,23750,7
20240329,122000,516840250,23750,23750,23750,23750,303
20240329,121900,509644000,23750,23750,23800,23750,13
20240329,121800,509335150,23750,23750,23800,23750,216
20240329,121700,504204650,23750,23700,23750,23700,151
20240329,121600,500625450,23650,23650,23650,23650,0
20240329,121500,500625450,23650,23650,23650,23650,0
20240329,121400,500625450,23650,23650,23650,23650,0
20240329,121300,500625450,23650,23650,23700,23650,50
20240329,121200,499442550,23650,23650,23650,23650,56
20240329,121100,498118150,23700,23700,23700,23700,10
20240329,121000,497881150,23700,23700,23700,23700,20
20240329,120900,497407150,23700,23700,23700,23700,4
20240329,120800,497312350,23700,23700,23700,23700,30
20240329,120700,496601350,23700,23700,23700,23700,54
20240329,120600,495321550,23700,23700,23700,23700,44
20240329,120500,494278750,23700,23700,23700,23700,220
20240329,120400,489064750,23700,23650,23700,23650,174
20240329,120300,484946150,23700,23650,23700,23650,108
20240329,120200,482388300,23650,23650,23650,23650,0
20240329,120100,482388300,23650,23650,23650,23650,12
20240329,120000,482104500,23700,23700,23700,23700,1386
20240329,115900,449256300,23750,23750,23750,23750,5
20240329,115800,449137550,23750,23750,23750,23750,0
20240329,115700,449137550,23750,23750,23750,23750,9
20240329,115600,448923800,23750,23750,23750,23750,15
20240329,115500,448567550,23750,23750,23750,23750,5
20240329,115400,448448800,23750,23750,23750,23750,99
20240329,115300,446097550,23750,23750,23750,23750,6
20240329,115200,445955050,23750,23750,23750,23750,0
20240329,115100,445955050,23750,23750,23750,23700,62
20240329,115000,444484550,23800,23750,23800,23750,7
20240329,114900,444318250,23800,23800,23800,23800,0
20240329,114800,444318250,23800,23800,23800,23800,5
20240329,114700,444199250,23750,23750,23750,23750,0
20240329,114600,444199250,23750,23750,23750,23750,50
20240329,114500,443011750,23750,23800,23800,23750,100
20240329,114400,440635250,23800,23750,23800,23700,1900
20240329,114300,395540250,23750,23750,23750,23750,0
20240329,114200,395540250,23750,23750,23750,23750,300
20240329,114100,388415250,23800,23800,23800,23800,0
20240329,114000,388415250,23800,23800,23800,23800,0
20240329,113900,388415250,23800,23800,23800,23750,19
20240329,113800,387963300,23800,23800,23800,23800,21
20240329,113700,387463500,23800,23800,23800,23800,30
20240329,113600,386749500,23800,23800,23800,23800,0
20240329,113500,386749500,23800,23800,23800,23800,0
20240329,113400,386749500,23800,23800,23800,23800,0
20240329,113300,386749500,23800,23750,23800,23750,5
20240329,113200,386630550,23800,23800,23800,23800,0
20240329,113100,386630550,23800,23800,23800,23800,2
20240329,113000,386582950,23800,23800,23800,23800,0
20240329,112900,386582950,23800,23800,23800,23800,0
20240329,112800,386582950,23800,23800,23800,23800,84
20240329,112700,384583750,23800,23800,23800,23800,5
20240329,112600,384464750,23800,23800,23800,23800,101
20240329,112500,382060950,23800,23800,23800,23800,0
20240329,112400,382060950,23800,23850,23850,23800,151
20240329,112300,378467100,23800,23800,23800,23800,2405
20240329,112200,321228100,23800,23800,23800,23800,0
20240329,112100,321228100,23800,23800,23800,23800,3
20240329,112000,321156700,23800,23800,23800,23800,0
20240329,111900,321156700,23800,23800,23800,23800,0
20240329,111800,321156700,23800,23800,23800,23800,0
20240329,111700,321156700,23800,23800,23800,23800,25
20240329,111600,320561700,23850,23850,23850,23850,1
20240329,111500,320537850,23850,23800,23850,23800,34
20240329,111400,319727950,23800,23800,23800,23800,0
20240329,111300,319727950,23800,23800,23800,23800,0
20240329,111200,319727950,23800,23800,23800,23800,168
20240329,111100,315729550,23800,23800,23800,23800,59
20240329,111000,314325350,23850,23850,23850,23850,0
20240329,110900,314325350,23850,23850,23850,23850,17
20240329,110800,313919900,23800,23800,23800,23800,6
20240329,110700,313777100,23800,23800,23800,23800,1
20240329,110600,313753300,23800,23800,23800,23800,535
20240329,110500,301020300,23850,23850,23850,23850,0
20240329,110400,301020300,23850,23850,23850,23850,3
20240329,110300,300948750,23800,23800,23800,23800,7
20240329,110200,300782150,23800,23800,23800,23800,3
20240329,110100,300710750,23850,23850,23850,23850,12
20240329,110000,300424550,23850,23850,23850,23850,2
20240329,105900,300376850,23850,23850,23850,23850,0
20240329,105800,300376850,23850,23850,23850,23850,1
20240329,105700,300353000,23850,23850,23850,23850,3
20240329,105600,300281450,23850,23850,23850,23850,0
20240329,105500,300281450,23850,23850,23850,23850,0
20240329,105400,300281450,23850,23850,23850,23850,8
20240329,105300,300090650,23850,23850,23850,23850,3
20240329,105200,300019100,23850,23850,23850,23850,21
20240329,105100,299518250,23850,23850,23850,23850,0
20240329,105000,299518250,23850,23850,23850,23850,0
20240329,104900,299518250,23850,23850,23850,23850,0
20240329,104800,299518250,23850,23850,23850,23850,0
20240329,104700,299518250,23850,23800,23850,23800,205
20240329,104600,294639000,23850,23850,23850,23850,26
20240329,104500,294018900,23850,23850,23850,23850,1
20240329,104400,293995050,23800,23800,23800,23800,200
20240329,104300,289235050,23850,23850,23850,23850,62
20240329,104200,287756350,23850,23850,23850,23850,48
20240329,104100,286611550,23850,23850,23850,23850,0
20240329,104000,286611550,23850,23850,23850,23850,10
20240329,103900,286373050,23800,23800,23800,23800,0
20240329,103800,286373050,23800,23850,23850,23800,92
20240329,103700,284181350,23850,23850,23850,23850,12
20240329,103600,283895150,23850,23850,23850,23850,0
20240329,103500,283895150,23850,23850,23850,23850,0
20240329,103400,283895150,23850,23850,23850,23850,3
20240329,103300,283823600,23850,23850,23850,23850,0
20240329,103200,283823600,23850,23850,23850,23850,35
20240329,103100,282988850,23850,23800,23850,23800,2
20240329,103000,282941200,23800,23800,23800,23800,1
20240329,102900,282917400,23800,23800,23800,23800,0
20240329,102800,282917400,23800,23800,23800,23800,250
20240329,102700,276967400,23800,23850,23850,23800,153
20240329,102600,273325850,23850,23850,23850,23850,2
20240329,102500,273278150,23850,23850,23850,23850,19
20240329,102400,272825000,23850,23850,23850,23850,1
20240329,102300,272801150,23850,23850,23850,23850,20
20240329,102200,272324150,23850,23850,23850,23850,54
20240329,102100,271036250,23850,23850,23850,23850,1
20240329,102000,271012400,23850,23850,23850,23850,0
20240329,101900,271012400,23850,23850,23850,23850,0
20240329,101800,271012400,23850,23900,23900,23850,6
20240329,101700,270869200,23900,23900,23900,23900,0
20240329,101600,270869200,23900,23850,23900,23850,473
20240329,101500,259587150,23900,23900,23900,23900,0
20240329,101400,259587150,23900,23900,23900,23900,5
20240329,101300,259467650,23900,23900,23900,23900,0
20240329,101200,259467650,23900,23850,23900,23850,1017
20240329,101100,235164200,23850,23800,23850,23800,124
20240329,101000,232207050,23850,23850,23850,23850,0
20240329,100900,232207050,23850,23850,23850,23850,0
20240329,100800,232207050,23850,23850,23850,23850,0
20240329,100700,232207050,23850,23850,23850,23850,0
20240329,100600,232207050,23850,23850,23850,23850,10
20240329,100500,231968550,23900,23900,23900,23900,0
20240329,100400,231968550,23900,23800,23900,23800,1263
20240329,100300,201909050,23800,23800,23800,23800,299
20240329,100200,194792850,23800,23850,23850,23800,5
20240329,100100,194673750,23850,23850,23850,23850,137
20240329,100000,191406300,23850,23850,23850,23850,1000
20240329,095900,167556300,23900,23900,23900,23900,5
20240329,095800,167436800,23950,23950,23950,23950,0
20240329,095700,167436800,23950,23850,23950,23850,2455
20240329,095600,108874650,23950,23950,23950,23950,5
20240329,095500,108754900,23950,23950,23950,23950,2
20240329,095400,108707000,23850,23900,23900,23850,1000
20240329,095300,84846150,23950,23950,23950,23950,0
20240329,095200,84846150,23950,23950,23950,23950,3
20240329,095100,84774300,23950,23950,23950,23950,12
20240329,095000,84486900,23950,23950,23950,23950,501
20240329,094900,72487950,23900,23900,23900,23900,1
20240329,094800,72464050,24000,24000,24000,24000,0
20240329,094700,72464050,24000,24000,24000,24000,0
20240329,094600,72464050,24000,24000,24000,24000,0
20240329,094500,72464050,24000,23950,24000,23950,10
20240329,094400,72224500,23950,23950,23950,23950,0
20240329,094300,72224500,23950,24000,24000,23950,49
20240329,094200,71050900,23950,24000,24000,23950,13
20240329,094100,70739500,24000,24000,24000,24000,1
20240329,094000,70715500,23950,23950,23950,23950,66
20240329,093900,69134800,23950,23950,23950,23950,2
20240329,093800,69086900,23950,23950,23950,23950,8
20240329,093700,68895300,23950,23950,23950,23950,3
20240329,093600,68823450,23900,23900,23900,23900,0
20240329,093500,68823450,23900,23900,23900,23900,40
20240329,093400,67867450,23950,23950,23950,23950,2
20240329,093300,67819550,23900,23900,23900,23900,0
20240329,093200,67819550,23900,23900,23900,23900,14
20240329,093100,67484950,23900,23900,23900,23900,8
20240329,093000,67293750,23950,23900,23950,23900,11
20240329,092900,67030800,23900,23900,23900,23900,4
20240329,092800,66935200,23950,23850,23950,23850,13
20240329,092700,66624750,23950,23950,23950,23950,0
20240329,092600,66624750,23950,23950,23950,23950,0
20240329,092500,66624750,23950,23850,23950,23850,15
20240329,092400,66266700,23900,24000,24000,23900,204
20240329,092300,61384300,24000,23900,24000,23900,5
20240329,092200,61264600,23900,23900,23900,23900,0
20240329,092100,61264600,23900,24000,24000,23900,3
20240329,092000,61192800,23950,23900,23950,23900,512
20240329,091900,48955400,23950,23950,23950,23950,10
20240329,091800,48715900,23950,23950,23950,23950,0
20240329,091700,48715900,23950,23950,23950,23950,1
20240329,091600,48691950,23950,23950,23950,23950,0
20240329,091500,48691950,23950,23950,23950,23950,10
20240329,091400,48452450,23950,23950,23950,23950,50
20240329,091300,47254950,23800,23800,23800,23800,102
20240329,091200,44827350,23950,23850,23950,23800,431
20240329,091100,34552950,23900,23900,23950,23900,551
20240329,091000,21361750,23850,23900,23900,23850,374
20240329,090900,12440850,23950,23850,23950,23850,22
20240329,090800,11915250,23900,23900,23900,23900,198
20240329,090700,7183050,23950,23950,23950,23950,0
20240329,090600,7183050,23950,23950,23950,23950,1
20240329,090500,7159100,23950,23950,23950,23950,2
20240329,090400,7111200,24000,24000,24000,24000,1
20240329,090300,7087200,23950,23950,23950,23950,4
20240329,090200,6991400,24000,23900,24000,23900,110
20240329,090100,4358800,23900,23950,23950,23900,10
20240329,090000,4119400,23950,23950,23950,23950,172