KissMeData/100120/min/candle-20240312.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240312,200400,127575450,27850,27850,27850,27850,317
20240312,200300,127575450,27850,27850,27850,27850,0
20240312,200200,127575450,27850,27850,27850,27850,0
20240312,200100,127575450,27850,27850,27850,27850,0
20240312,200000,127575450,27850,27850,27850,27850,0
20240312,195900,127575450,27850,27850,27850,27850,0
20240312,195800,127575450,27850,27850,27850,27850,0
20240312,195700,127575450,27850,27850,27850,27850,0
20240312,195600,127575450,27850,27850,27850,27850,0
20240312,195500,127575450,27850,27850,27850,27850,0
20240312,195400,127575450,27850,27850,27850,27850,0
20240312,195300,127575450,27850,27850,27850,27850,0
20240312,195200,127575450,27850,27850,27850,27850,0
20240312,195100,127575450,27850,27850,27850,27850,0
20240312,195000,127575450,27850,27850,27850,27850,0
20240312,194900,127575450,27850,27850,27850,27850,0
20240312,194800,127575450,27850,27850,27850,27850,0
20240312,194700,127575450,27850,27850,27850,27850,0
20240312,194600,127575450,27850,27850,27850,27850,0
20240312,194500,127575450,27850,27850,27850,27850,0
20240312,194400,127575450,27850,27850,27850,27850,0
20240312,194300,127575450,27850,27850,27850,27850,0
20240312,194200,127575450,27850,27850,27850,27850,0
20240312,194100,127575450,27850,27850,27850,27850,0
20240312,194000,127575450,27850,27850,27850,27850,0
20240312,193900,127575450,27850,27850,27850,27850,0
20240312,193800,127575450,27850,27850,27850,27850,0
20240312,193700,127575450,27850,27850,27850,27850,0
20240312,193600,127575450,27850,27850,27850,27850,0
20240312,193500,127575450,27850,27850,27850,27850,0
20240312,193400,127575450,27850,27850,27850,27850,317
20240312,193300,127575450,27850,27850,27850,27850,0
20240312,193200,127575450,27850,27850,27850,27850,0
20240312,193100,127575450,27850,27850,27850,27850,0
20240312,193000,127575450,27850,27850,27850,27850,0
20240312,192900,127575450,27850,27850,27850,27850,0
20240312,192800,127575450,27850,27850,27850,27850,0
20240312,192700,127575450,27850,27850,27850,27850,0
20240312,192600,127575450,27850,27850,27850,27850,0
20240312,192500,127575450,27850,27850,27850,27850,0
20240312,192400,127575450,27850,27850,27850,27850,0
20240312,192300,127575450,27850,27850,27850,27850,0
20240312,192200,127575450,27850,27850,27850,27850,0
20240312,192100,127575450,27850,27850,27850,27850,0
20240312,192000,127575450,27850,27850,27850,27850,0
20240312,191900,127575450,27850,27850,27850,27850,0
20240312,191800,127575450,27850,27850,27850,27850,0
20240312,191700,127575450,27850,27850,27850,27850,0
20240312,191600,127575450,27850,27850,27850,27850,0
20240312,191500,127575450,27850,27850,27850,27850,0
20240312,191400,127575450,27850,27850,27850,27850,0
20240312,191300,127575450,27850,27850,27850,27850,0
20240312,191200,127575450,27850,27850,27850,27850,0
20240312,191100,127575450,27850,27850,27850,27850,0
20240312,191000,127575450,27850,27850,27850,27850,0
20240312,190900,127575450,27850,27850,27850,27850,0
20240312,190800,127575450,27850,27850,27850,27850,0
20240312,190700,127575450,27850,27850,27850,27850,0
20240312,190600,127575450,27850,27850,27850,27850,0
20240312,190500,127575450,27850,27850,27850,27850,0
20240312,190400,127575450,27850,27850,27850,27850,317
20240312,190300,127575450,27850,27850,27850,27850,0
20240312,190200,127575450,27850,27850,27850,27850,0
20240312,190100,127575450,27850,27850,27850,27850,0
20240312,190000,127575450,27850,27850,27850,27850,0
20240312,185900,127575450,27850,27850,27850,27850,0
20240312,185800,127575450,27850,27850,27850,27850,0
20240312,185700,127575450,27850,27850,27850,27850,0
20240312,185600,127575450,27850,27850,27850,27850,0
20240312,185500,127575450,27850,27850,27850,27850,0
20240312,185400,127575450,27850,27850,27850,27850,0
20240312,185300,127575450,27850,27850,27850,27850,0
20240312,185200,127575450,27850,27850,27850,27850,0
20240312,185100,127575450,27850,27850,27850,27850,0
20240312,185000,127575450,27850,27850,27850,27850,0
20240312,184900,127575450,27850,27850,27850,27850,0
20240312,184800,127575450,27850,27850,27850,27850,0
20240312,184700,127575450,27850,27850,27850,27850,0
20240312,184600,127575450,27850,27850,27850,27850,0
20240312,184500,127575450,27850,27850,27850,27850,0
20240312,184400,127575450,27850,27850,27850,27850,0
20240312,184300,127575450,27850,27850,27850,27850,0
20240312,184200,127575450,27850,27850,27850,27850,0
20240312,184100,127575450,27850,27850,27850,27850,0
20240312,184000,127575450,27850,27850,27850,27850,0
20240312,183900,127575450,27850,27850,27850,27850,0
20240312,183800,127575450,27850,27850,27850,27850,0
20240312,183700,127575450,27850,27850,27850,27850,0
20240312,183600,127575450,27850,27850,27850,27850,0
20240312,183500,127575450,27850,27850,27850,27850,0
20240312,183400,127575450,27850,27850,27850,27850,317
20240312,183300,127575450,27850,27850,27850,27850,0
20240312,183200,127575450,27850,27850,27850,27850,0
20240312,183100,127575450,27850,27850,27850,27850,0
20240312,183000,127575450,27850,27850,27850,27850,0
20240312,182900,127575450,27850,27850,27850,27850,0
20240312,182800,127575450,27850,27850,27850,27850,0
20240312,182700,127575450,27850,27850,27850,27850,0
20240312,182600,127575450,27850,27850,27850,27850,0
20240312,182500,127575450,27850,27850,27850,27850,0
20240312,182400,127575450,27850,27850,27850,27850,0
20240312,182300,127575450,27850,27850,27850,27850,0
20240312,182200,127575450,27850,27850,27850,27850,0
20240312,182100,127575450,27850,27850,27850,27850,0
20240312,182000,127575450,27850,27850,27850,27850,0
20240312,181900,127575450,27850,27850,27850,27850,0
20240312,181800,127575450,27850,27850,27850,27850,0
20240312,181700,127575450,27850,27850,27850,27850,0
20240312,181600,127575450,27850,27850,27850,27850,0
20240312,181500,127575450,27850,27850,27850,27850,0
20240312,181400,127575450,27850,27850,27850,27850,0
20240312,181300,127575450,27850,27850,27850,27850,0
20240312,181200,127575450,27850,27850,27850,27850,0
20240312,181100,127575450,27850,27850,27850,27850,0
20240312,181000,127575450,27850,27850,27850,27850,0
20240312,180900,127575450,27850,27850,27850,27850,0
20240312,180800,127575450,27850,27850,27850,27850,0
20240312,180700,127575450,27850,27850,27850,27850,0
20240312,180600,127575450,27850,27850,27850,27850,0
20240312,180500,127575450,27850,27850,27850,27850,0
20240312,180400,127575450,27850,27850,27850,27850,317
20240312,180300,127575450,27850,27850,27850,27850,0
20240312,180200,127575450,27850,27850,27850,27850,0
20240312,180100,127575450,27850,27850,27850,27850,0
20240312,180000,127575450,27850,27850,27850,27850,0
20240312,175900,127575450,27850,27850,27850,27850,0
20240312,175800,127575450,27850,27850,27850,27850,0
20240312,175700,127575450,27850,27850,27850,27850,0
20240312,175600,127575450,27850,27850,27850,27850,0
20240312,175500,127575450,27850,27850,27850,27850,0
20240312,175400,127575450,27850,27850,27850,27850,0
20240312,175300,127575450,27850,27850,27850,27850,0
20240312,175200,127575450,27850,27850,27850,27850,0
20240312,175100,127575450,27850,27850,27850,27850,0
20240312,175000,127575450,27850,27850,27850,27850,0
20240312,174900,127575450,27850,27850,27850,27850,0
20240312,174800,127575450,27850,27850,27850,27850,0
20240312,174700,127575450,27850,27850,27850,27850,0
20240312,174600,127575450,27850,27850,27850,27850,0
20240312,174500,127575450,27850,27850,27850,27850,0
20240312,174400,127575450,27850,27850,27850,27850,0
20240312,174300,127575450,27850,27850,27850,27850,0
20240312,174200,127575450,27850,27850,27850,27850,0
20240312,174100,127575450,27850,27850,27850,27850,0
20240312,174000,127575450,27850,27850,27850,27850,0
20240312,173900,127575450,27850,27850,27850,27850,0
20240312,173800,127575450,27850,27850,27850,27850,0
20240312,173700,127575450,27850,27850,27850,27850,0
20240312,173600,127575450,27850,27850,27850,27850,0
20240312,173500,127575450,27850,27850,27850,27850,0
20240312,173400,127575450,27850,27850,27850,27850,317
20240312,173300,127575450,27850,27850,27850,27850,0
20240312,173200,127575450,27850,27850,27850,27850,0
20240312,173100,127575450,27850,27850,27850,27850,0
20240312,173000,127575450,27850,27850,27850,27850,0
20240312,172900,127575450,27850,27850,27850,27850,0
20240312,172800,127575450,27850,27850,27850,27850,0
20240312,172700,127575450,27850,27850,27850,27850,0
20240312,172600,127575450,27850,27850,27850,27850,0
20240312,172500,127575450,27850,27850,27850,27850,0
20240312,172400,127575450,27850,27850,27850,27850,0
20240312,172300,127575450,27850,27850,27850,27850,0
20240312,172200,127575450,27850,27850,27850,27850,0
20240312,172100,127575450,27850,27850,27850,27850,0
20240312,172000,127575450,27850,27850,27850,27850,0
20240312,171900,127575450,27850,27850,27850,27850,0
20240312,171800,127575450,27850,27850,27850,27850,0
20240312,171700,127575450,27850,27850,27850,27850,0
20240312,171600,127575450,27850,27850,27850,27850,0
20240312,171500,127575450,27850,27850,27850,27850,0
20240312,171400,127575450,27850,27850,27850,27850,0
20240312,171300,127575450,27850,27850,27850,27850,0
20240312,171200,127575450,27850,27850,27850,27850,0
20240312,171100,127575450,27850,27850,27850,27850,0
20240312,171000,127575450,27850,27850,27850,27850,0
20240312,170900,127575450,27850,27850,27850,27850,0
20240312,170800,127575450,27850,27850,27850,27850,0
20240312,170700,127575450,27850,27850,27850,27850,0
20240312,170600,127575450,27850,27850,27850,27850,0
20240312,170500,127575450,27850,27850,27850,27850,0
20240312,170400,127575450,27850,27850,27850,27850,317
20240312,170300,127575450,27850,27850,27850,27850,0
20240312,170200,127575450,27850,27850,27850,27850,0
20240312,170100,127575450,27850,27850,27850,27850,0
20240312,170000,127575450,27850,27850,27850,27850,0
20240312,165900,127575450,27850,27850,27850,27850,0
20240312,165800,127575450,27850,27850,27850,27850,0
20240312,165700,127575450,27850,27850,27850,27850,0
20240312,165600,127575450,27850,27850,27850,27850,0
20240312,165500,127575450,27850,27850,27850,27850,0
20240312,165400,127575450,27850,27850,27850,27850,0
20240312,165300,127575450,27850,27850,27850,27850,0
20240312,165200,127575450,27850,27850,27850,27850,0
20240312,165100,127575450,27850,27850,27850,27850,0
20240312,165000,127575450,27850,27850,27850,27850,0
20240312,164900,127575450,27850,27850,27850,27850,0
20240312,164800,127575450,27850,27850,27850,27850,0
20240312,164700,127575450,27850,27850,27850,27850,0
20240312,164600,127575450,27850,27850,27850,27850,0
20240312,164500,127575450,27850,27850,27850,27850,0
20240312,164400,127575450,27850,27850,27850,27850,0
20240312,164300,127575450,27850,27850,27850,27850,0
20240312,164200,127575450,27850,27850,27850,27850,0
20240312,164100,127575450,27850,27850,27850,27850,0
20240312,164000,127575450,27850,27850,27850,27850,0
20240312,163900,127575450,27850,27850,27850,27850,0
20240312,163800,127575450,27850,27850,27850,27850,0
20240312,163700,127575450,27850,27850,27850,27850,0
20240312,163600,127575450,27850,27850,27850,27850,0
20240312,163500,127575450,27850,27850,27850,27850,0
20240312,163400,127575450,27850,27850,27850,27850,317
20240312,163300,127575450,27850,27850,27850,27850,0
20240312,163200,127575450,27850,27850,27850,27850,0
20240312,163100,127575450,27850,27850,27850,27850,0
20240312,163000,127575450,27850,27850,27850,27850,0
20240312,162900,127575450,27850,27850,27850,27850,0
20240312,162800,127575450,27850,27850,27850,27850,0
20240312,162700,127575450,27850,27850,27850,27850,0
20240312,162600,127575450,27850,27850,27850,27850,0
20240312,162500,127575450,27850,27850,27850,27850,0
20240312,162400,127575450,27850,27850,27850,27850,0
20240312,162300,127575450,27850,27850,27850,27850,0
20240312,162200,127575450,27850,27850,27850,27850,0
20240312,162100,127575450,27850,27850,27850,27850,0
20240312,162000,127575450,27850,27850,27850,27850,0
20240312,161900,127575450,27850,27850,27850,27850,0
20240312,161800,127575450,27850,27850,27850,27850,0
20240312,161700,127575450,27850,27850,27850,27850,0
20240312,161600,127575450,27850,27850,27850,27850,0
20240312,161500,127575450,27850,27850,27850,27850,0
20240312,161400,127575450,27850,27850,27850,27850,0
20240312,161300,127575450,27850,27850,27850,27850,0
20240312,161200,127575450,27850,27850,27850,27850,0
20240312,161100,127575450,27850,27850,27850,27850,0
20240312,161000,127575450,27850,27850,27850,27850,0
20240312,160900,127575450,27850,27850,27850,27850,0
20240312,160800,127575450,27850,27850,27850,27850,0
20240312,160700,127575450,27850,27850,27850,27850,0
20240312,160600,127575450,27850,27850,27850,27850,0
20240312,160500,127575450,27850,27850,27850,27850,0
20240312,160400,127575450,27850,27850,27850,27850,317
20240312,160300,127575450,27850,27850,27850,27850,0
20240312,160200,127575450,27850,27850,27850,27850,0
20240312,160100,127575450,27850,27850,27850,27850,0
20240312,160000,127575450,27850,27850,27850,27850,0
20240312,155900,127575450,27850,27850,27850,27850,0
20240312,155800,127575450,27850,27850,27850,27850,0
20240312,155700,127575450,27850,27850,27850,27850,0
20240312,155600,127575450,27850,27850,27850,27850,0
20240312,155500,127575450,27850,27850,27850,27850,0
20240312,155400,127575450,27850,27850,27850,27850,0
20240312,155300,127575450,27850,27850,27850,27850,0
20240312,155200,127575450,27850,27850,27850,27850,0
20240312,155100,127575450,27850,27850,27850,27850,0
20240312,155000,127575450,27850,27850,27850,27850,0
20240312,154900,127575450,27850,27850,27850,27850,0
20240312,154800,127575450,27850,27850,27850,27850,0
20240312,154700,127575450,27850,27850,27850,27850,0
20240312,154600,127575450,27850,27850,27850,27850,0
20240312,154500,127575450,27850,27850,27850,27850,0
20240312,154400,127575450,27850,27850,27850,27850,0
20240312,154300,127575450,27850,27850,27850,27850,0
20240312,154200,127575450,27850,27850,27850,27850,0
20240312,154100,127575450,27850,27850,27850,27850,0
20240312,154000,127575450,27850,27850,27850,27850,0
20240312,153900,127575450,27850,27850,27850,27850,0
20240312,153800,127575450,27850,27850,27850,27850,0
20240312,153700,127575450,27850,27850,27850,27850,0
20240312,153600,127575450,27850,27850,27850,27850,0
20240312,153500,127575450,27850,27850,27850,27850,0
20240312,153400,127575450,27850,27850,27850,27850,317
20240312,153300,127575450,27850,27850,27850,27850,0
20240312,153200,127575450,27850,27850,27850,27850,0
20240312,153100,127575450,27850,27850,27850,27850,0
20240312,153000,127575450,27850,27850,27850,27850,317
20240312,152900,118747000,27850,27850,27850,27850,0
20240312,152800,118747000,27850,27850,27850,27850,0
20240312,152700,118747000,27850,27850,27850,27850,0
20240312,152600,118747000,27850,27850,27850,27850,0
20240312,152500,118747000,27850,27850,27850,27850,0
20240312,152400,118747000,27850,27850,27850,27850,0
20240312,152300,118747000,27850,27850,27850,27850,0
20240312,152200,118747000,27850,27850,27850,27850,0
20240312,152100,118747000,27850,27850,27850,27850,0
20240312,152000,118747000,27850,27850,27850,27850,0
20240312,151900,118747000,27850,27850,27900,27850,31
20240312,151800,117883450,27900,27900,27900,27850,18
20240312,151700,117381300,27900,27850,27900,27850,27
20240312,151600,116628050,27850,27850,27900,27850,29
20240312,151500,115819150,27900,27850,27900,27850,29
20240312,151400,115010200,27850,27850,27900,27850,17
20240312,151300,114536100,27850,27850,27850,27850,14
20240312,151200,114146200,27900,27850,27900,27850,32
20240312,151100,113253700,27900,27850,27900,27850,28
20240312,151000,112472650,27900,27800,27900,27800,17
20240312,150900,111998600,27850,27900,27900,27850,90
20240312,150800,109491500,27850,27900,27900,27850,28
20240312,150700,108710400,27850,27850,27900,27850,28
20240312,150600,107929450,27850,27850,27850,27850,17
20240312,150500,107456000,27900,27850,27900,27850,35
20240312,150400,106479950,27850,27850,27900,27850,24
20240312,150300,105810950,27850,27850,27850,27850,17
20240312,150200,105337500,27850,27850,27850,27850,24
20240312,150100,104669100,27850,27850,27850,27850,13
20240312,150000,104307050,27850,27850,27900,27850,28
20240312,145900,103527200,27850,27850,27900,27850,60
20240312,145800,101855600,27900,27850,27900,27850,28
20240312,145700,101074500,27900,27850,27900,27850,28
20240312,145600,100293400,27900,27850,27900,27850,27
20240312,145500,99540200,27850,27850,27900,27850,15
20240312,145400,99121800,27900,27850,27900,27850,28
20240312,145300,98340700,27900,27850,27900,27850,28
20240312,145200,97559600,27900,27850,27900,27850,33
20240312,145100,96639100,27900,27850,27900,27850,31
20240312,145000,95774450,27850,27850,27900,27850,30
20240312,144900,94937650,27850,27900,27900,27850,16
20240312,144800,94491400,27850,27850,27850,27850,6
20240312,144700,94324300,27850,27850,27850,27850,4
20240312,144600,94212900,27900,27800,27900,27800,8
20240312,144500,93989950,27750,27750,27750,27750,1
20240312,144400,93962200,27900,27750,27900,27750,5
20240312,144300,93823150,27800,27800,27800,27800,0
20240312,144200,93823150,27800,27800,27800,27800,1
20240312,144100,93795350,27750,27800,27800,27750,86
20240312,144000,91404600,27900,27900,27900,27900,0
20240312,143900,91404600,27900,27900,27900,27900,0
20240312,143800,91404600,27900,27900,27900,27900,0
20240312,143700,91404600,27900,27900,27900,27900,12
20240312,143600,91069800,27850,27850,27850,27850,0
20240312,143500,91069800,27850,27850,27850,27850,0
20240312,143400,91069800,27850,27850,27850,27850,0
20240312,143300,91069800,27850,27850,27850,27850,0
20240312,143200,91069800,27850,27850,27850,27850,0
20240312,143100,91069800,27850,27850,27850,27850,0
20240312,143000,91069800,27850,27850,27850,27850,0
20240312,142900,91069800,27850,27850,27850,27850,0
20240312,142800,91069800,27850,27850,27850,27850,0
20240312,142700,91069800,27850,27850,27850,27850,18
20240312,142600,90568500,27850,27900,27900,27850,212
20240312,142500,84654300,27900,27900,27900,27900,0
20240312,142400,84654300,27900,27900,27900,27900,0
20240312,142300,84654300,27900,27900,27900,27900,4
20240312,142200,84542700,27900,27900,27900,27900,0
20240312,142100,84542700,27900,27900,27900,27900,0
20240312,142000,84542700,27900,27900,27900,27900,0
20240312,141900,84542700,27900,27900,27900,27900,0
20240312,141800,84542700,27900,27900,27900,27900,0
20240312,141700,84542700,27900,27900,27900,27900,0
20240312,141600,84542700,27900,27900,27900,27900,0
20240312,141500,84542700,27900,27900,27900,27900,0
20240312,141400,84542700,27900,27900,27900,27900,0
20240312,141300,84542700,27900,27900,27900,27900,0
20240312,141200,84542700,27900,27900,27900,27900,1
20240312,141100,84514800,27850,27850,27850,27850,0
20240312,141000,84514800,27850,27850,27850,27850,0
20240312,140900,84514800,27850,27850,27850,27850,1
20240312,140800,84486950,27900,27900,27900,27900,0
20240312,140700,84486950,27900,27900,27900,27900,0
20240312,140600,84486950,27900,27900,27900,27900,0
20240312,140500,84486950,27900,27900,27900,27900,2
20240312,140400,84431150,27800,27800,27800,27800,0
20240312,140300,84431150,27800,27800,27800,27800,0
20240312,140200,84431150,27800,27800,27800,27800,0
20240312,140100,84431150,27800,27800,27800,27800,0
20240312,140000,84431150,27800,27800,27800,27800,0
20240312,135900,84431150,27800,27800,27800,27800,0
20240312,135800,84431150,27800,27800,27800,27800,0
20240312,135700,84431150,27800,27800,27800,27800,0
20240312,135600,84431150,27800,27800,27800,27800,0
20240312,135500,84431150,27800,27800,27800,27800,0
20240312,135400,84431150,27800,27800,27800,27800,0
20240312,135300,84431150,27800,27800,27800,27800,0
20240312,135200,84431150,27800,27800,27800,27800,0
20240312,135100,84431150,27800,27800,27800,27800,0
20240312,135000,84431150,27800,27800,27800,27800,0
20240312,134900,84431150,27800,27800,27800,27800,8
20240312,134800,84208750,27800,27800,27800,27800,22
20240312,134700,83597150,27800,27800,27800,27800,35
20240312,134600,82624150,27750,27750,27750,27750,12
20240312,134500,82291150,27750,27750,27750,27750,0
20240312,134400,82291150,27750,27750,27750,27750,1
20240312,134300,82263400,27750,27800,27800,27750,14
20240312,134200,81874300,27800,27800,27800,27800,33
20240312,134100,80956900,27800,27800,27800,27800,20
20240312,134000,80400900,27800,27800,27800,27800,0
20240312,133900,80400900,27800,27800,27800,27800,0
20240312,133800,80400900,27800,27800,27800,27800,0
20240312,133700,80400900,27800,27800,27800,27800,0
20240312,133600,80400900,27800,27800,27800,27800,0
20240312,133500,80400900,27800,27800,27800,27800,0
20240312,133400,80400900,27800,27800,27800,27800,0
20240312,133300,80400900,27800,27800,27800,27800,0
20240312,133200,80400900,27800,27800,27800,27800,0
20240312,133100,80400900,27800,27800,27800,27800,14
20240312,133000,80011700,27800,27800,27800,27800,0
20240312,132900,80011700,27800,27800,27800,27800,0
20240312,132800,80011700,27800,27800,27800,27800,0
20240312,132700,80011700,27800,27800,27800,27800,1
20240312,132600,79983900,27800,27800,27800,27800,10
20240312,132500,79705900,27850,27850,27850,27850,0
20240312,132400,79705900,27850,27850,27850,27850,0
20240312,132300,79705900,27850,27850,27850,27850,0
20240312,132200,79705900,27850,27850,27850,27850,0
20240312,132100,79705900,27850,27850,27850,27850,0
20240312,132000,79705900,27850,27850,27850,27850,0
20240312,131900,79705900,27850,27850,27850,27850,0
20240312,131800,79705900,27850,27850,27850,27850,0
20240312,131700,79705900,27850,27850,27850,27850,0
20240312,131600,79705900,27850,27850,27850,27850,0
20240312,131500,79705900,27850,27850,27850,27850,5
20240312,131400,79566650,27800,27800,27800,27800,0
20240312,131300,79566650,27800,27800,27800,27800,0
20240312,131200,79566650,27800,27800,27800,27800,0
20240312,131100,79566650,27800,27800,27800,27800,0
20240312,131000,79566650,27800,27800,27800,27800,0
20240312,130900,79566650,27800,27800,27800,27800,11
20240312,130800,79260850,27850,27850,27850,27850,0
20240312,130700,79260850,27850,27850,27850,27850,0
20240312,130600,79260850,27850,27850,27850,27850,0
20240312,130500,79260850,27850,27800,27850,27800,51
20240312,130400,77840550,27850,27850,27850,27850,0
20240312,130300,77840550,27850,27850,27850,27850,1
20240312,130200,77812700,27800,27800,27800,27800,0
20240312,130100,77812700,27800,27800,27800,27800,1
20240312,130000,77784900,27800,27750,27800,27750,26
20240312,125900,77063050,27750,27750,27750,27750,3
20240312,125800,76979800,27750,27750,27750,27750,0
20240312,125700,76979800,27750,27750,27750,27750,1
20240312,125600,76952050,27750,27800,27800,27750,101
20240312,125500,74144300,27750,27750,27750,27750,0
20240312,125400,74144300,27750,27750,27750,27750,1
20240312,125300,74116550,27750,27750,27750,27750,1
20240312,125200,74088800,27700,27700,27700,27700,0
20240312,125100,74088800,27700,27700,27700,27700,1
20240312,125000,74061100,27700,27700,27700,27700,0
20240312,124900,74061100,27700,27750,27750,27700,8
20240312,124800,73839150,27700,27700,27700,27700,1
20240312,124700,73811450,27700,27700,27700,27700,1
20240312,124600,73783750,27700,27700,27700,27700,0
20240312,124500,73783750,27700,27700,27700,27700,1
20240312,124400,73756050,27700,27700,27700,27700,1
20240312,124300,73728350,27700,27700,27700,27700,1
20240312,124200,73700650,27700,27700,27700,27700,0
20240312,124100,73700650,27700,27700,27700,27700,0
20240312,124000,73700650,27700,27750,27750,27700,226
20240312,123900,67429250,27750,27750,27750,27750,1
20240312,123800,67401500,27750,27750,27750,27750,0
20240312,123700,67401500,27750,27750,27750,27750,1
20240312,123600,67373750,27750,27750,27750,27750,1
20240312,123500,67346000,27750,27750,27750,27750,0
20240312,123400,67346000,27750,27750,27750,27750,1
20240312,123300,67318250,27750,27750,27750,27750,1
20240312,123200,67290500,27750,27750,27750,27750,1
20240312,123100,67262750,27750,27750,27750,27750,1
20240312,123000,67235000,27750,27750,27750,27750,0
20240312,122900,67235000,27750,27750,27750,27750,2
20240312,122800,67179500,27750,27750,27750,27750,0
20240312,122700,67179500,27750,27750,27750,27750,1
20240312,122600,67151750,27750,27750,27750,27750,1
20240312,122500,67124000,27800,27800,27800,27800,0
20240312,122400,67124000,27800,27800,27800,27800,1
20240312,122300,67096200,27800,27800,27800,27800,0
20240312,122200,67096200,27800,27800,27800,27800,1
20240312,122100,67068400,27800,27800,27800,27800,1
20240312,122000,67040600,27750,27750,27750,27750,1
20240312,121900,67012850,27750,27750,27750,27750,0
20240312,121800,67012850,27750,27800,27800,27750,8
20240312,121700,66790550,27750,27750,27750,27750,1
20240312,121600,66762800,27750,27750,27750,27750,0
20240312,121500,66762800,27750,27750,27750,27750,0
20240312,121400,66762800,27750,27750,27750,27750,0
20240312,121300,66762800,27750,27750,27750,27750,3
20240312,121200,66679550,27750,27750,27750,27750,0
20240312,121100,66679550,27750,27750,27750,27750,0
20240312,121000,66679550,27750,27750,27750,27750,0
20240312,120900,66679550,27750,27750,27800,27750,4
20240312,120800,66568500,27800,27800,27800,27800,0
20240312,120700,66568500,27800,27800,27800,27800,0
20240312,120600,66568500,27800,27800,27800,27800,2
20240312,120500,66512900,27750,27750,27750,27750,1
20240312,120400,66485150,27750,27750,27750,27750,2
20240312,120300,66429650,27750,27750,27750,27750,0
20240312,120200,66429650,27750,27750,27750,27750,0
20240312,120100,66429650,27750,27750,27750,27750,9
20240312,120000,66179900,27750,27800,27800,27750,5
20240312,115900,66040950,27750,27750,27750,27750,2
20240312,115800,65985450,27750,27750,27750,27750,1
20240312,115700,65957700,27800,27800,27800,27800,0
20240312,115600,65957700,27800,27750,27800,27750,7
20240312,115500,65763150,27800,27750,27800,27750,2
20240312,115400,65707600,27750,27750,27750,27750,1
20240312,115300,65679850,27750,27750,27750,27750,0
20240312,115200,65679850,27750,27750,27750,27750,0
20240312,115100,65679850,27750,27750,27750,27750,1
20240312,115000,65652100,27750,27750,27750,27750,1
20240312,114900,65624350,27750,27750,27750,27750,1
20240312,114800,65596600,27750,27750,27750,27750,0
20240312,114700,65596600,27750,27750,27750,27750,1
20240312,114600,65568850,27750,27750,27750,27750,1
20240312,114500,65541100,27750,27750,27750,27750,1
20240312,114400,65513350,27750,27750,27750,27750,0
20240312,114300,65513350,27750,27750,27750,27750,0
20240312,114200,65513350,27750,27800,27800,27750,4
20240312,114100,65402200,27750,27750,27750,27750,1
20240312,114000,65374450,27750,27750,27750,27750,2
20240312,113900,65318950,27750,27750,27750,27750,1
20240312,113800,65291200,27750,27750,27750,27750,28
20240312,113700,64514200,27750,27750,27750,27750,3
20240312,113600,64430950,27800,27800,27800,27800,107
20240312,113500,61456350,27900,27900,27900,27900,0
20240312,113400,61456350,27900,27900,27900,27900,3
20240312,113300,61372650,27900,27900,27900,27900,0
20240312,113200,61372650,27900,27900,27900,27900,0
20240312,113100,61372650,27900,27900,27900,27900,0
20240312,113000,61372650,27900,27900,27900,27900,0
20240312,112900,61372650,27900,27900,27900,27900,0
20240312,112800,61372650,27900,27900,27900,27900,0
20240312,112700,61372650,27900,27900,27900,27900,0
20240312,112600,61372650,27900,27900,27900,27900,0
20240312,112500,61372650,27900,27900,27900,27900,0
20240312,112400,61372650,27900,27900,27900,27900,0
20240312,112300,61372650,27900,27900,27900,27900,0
20240312,112200,61372650,27900,27900,27900,27900,0
20240312,112100,61372650,27900,27900,27900,27900,0
20240312,112000,61372650,27900,27900,27900,27900,0
20240312,111900,61372650,27900,27900,27900,27900,0
20240312,111800,61372650,27900,27900,27900,27900,0
20240312,111700,61372650,27900,27900,27900,27900,0
20240312,111600,61372650,27900,27900,27900,27900,0
20240312,111500,61372650,27900,27900,27900,27900,0
20240312,111400,61372650,27900,27900,27900,27900,0
20240312,111300,61372650,27900,27850,27900,27850,185
20240312,111200,56211950,27800,27800,27800,27800,0
20240312,111100,56211950,27800,27800,27800,27800,0
20240312,111000,56211950,27800,27800,27800,27800,0
20240312,110900,56211950,27800,27800,27800,27800,0
20240312,110800,56211950,27800,27800,27800,27800,0
20240312,110700,56211950,27800,27800,27800,27800,0
20240312,110600,56211950,27800,27800,27800,27800,0
20240312,110500,56211950,27800,27800,27800,27800,0
20240312,110400,56211950,27800,27800,27800,27800,0
20240312,110300,56211950,27800,27800,27800,27800,0
20240312,110200,56211950,27800,27800,27800,27800,0
20240312,110100,56211950,27800,27800,27800,27800,2
20240312,110000,56156350,27800,27800,27800,27800,62
20240312,105900,54432750,27800,27800,27800,27800,0
20240312,105800,54432750,27800,27800,27800,27800,0
20240312,105700,54432750,27800,27800,27800,27800,0
20240312,105600,54432750,27800,27850,27850,27800,100
20240312,105500,51652700,27800,27800,27800,27800,0
20240312,105400,51652700,27800,27800,27800,27800,0
20240312,105300,51652700,27800,27800,27800,27800,0
20240312,105200,51652700,27800,27800,27800,27800,0
20240312,105100,51652700,27800,27800,27800,27800,0
20240312,105000,51652700,27800,27800,27800,27800,0
20240312,104900,51652700,27800,27800,27800,27800,0
20240312,104800,51652700,27800,27800,27800,27800,0
20240312,104700,51652700,27800,27800,27800,27800,0
20240312,104600,51652700,27800,27800,27800,27750,212
20240312,104500,45767200,27800,27800,27800,27800,0
20240312,104400,45767200,27800,27800,27800,27800,1
20240312,104300,45739400,27750,27750,27750,27750,0
20240312,104200,45739400,27750,27750,27750,27750,0
20240312,104100,45739400,27750,27750,27750,27750,0
20240312,104000,45739400,27750,27750,27750,27750,0
20240312,103900,45739400,27750,27750,27750,27750,0
20240312,103800,45739400,27750,27750,27750,27750,0
20240312,103700,45739400,27750,27750,27750,27750,0
20240312,103600,45739400,27750,27750,27750,27750,0
20240312,103500,45739400,27750,27750,27750,27750,0
20240312,103400,45739400,27750,27750,27750,27750,0
20240312,103300,45739400,27750,27750,27750,27750,0
20240312,103200,45739400,27750,27750,27750,27750,0
20240312,103100,45739400,27750,27800,27800,27750,8
20240312,103000,45517300,27900,27900,27900,27900,0
20240312,102900,45517300,27900,27900,27900,27900,0
20240312,102800,45517300,27900,27900,27900,27900,0
20240312,102700,45517300,27900,27900,27900,27900,0
20240312,102600,45517300,27900,27900,27900,27900,0
20240312,102500,45517300,27900,27900,27900,27900,0
20240312,102400,45517300,27900,27900,27900,27900,0
20240312,102300,45517300,27900,27900,27900,27900,0
20240312,102200,45517300,27900,27900,27900,27900,0
20240312,102100,45517300,27900,27900,27900,27900,0
20240312,102000,45517300,27900,27900,27900,27900,50
20240312,101900,44122300,27850,27800,27850,27800,78
20240312,101800,41952350,27800,27800,27800,27800,8
20240312,101700,41729950,27800,27800,27800,27800,0
20240312,101600,41729950,27800,27800,27800,27800,1
20240312,101500,41702150,27800,27800,27800,27800,0
20240312,101400,41702150,27800,27800,27800,27800,0
20240312,101300,41702150,27800,27800,27800,27800,0
20240312,101200,41702150,27800,27800,27800,27800,3
20240312,101100,41618750,27750,27750,27750,27750,0
20240312,101000,41618750,27750,27750,27750,27750,1
20240312,100900,41591000,27800,27800,27800,27800,12
20240312,100800,41257400,27950,27850,27950,27800,175
20240312,100700,36386650,27900,27900,27900,27900,100
20240312,100600,33596650,27950,27950,27950,27950,0
20240312,100500,33596650,27950,27950,27950,27950,1
20240312,100400,33568700,27950,27950,27950,27950,0
20240312,100300,33568700,27950,27950,27950,27950,1
20240312,100200,33540750,27800,27800,27800,27800,0
20240312,100100,33540750,27800,27800,27800,27800,0
20240312,100000,33540750,27800,27900,27900,27800,101
20240312,095900,30722950,27900,27900,27900,27900,0
20240312,095800,30722950,27900,27900,27900,27900,0
20240312,095700,30722950,27900,27900,27900,27900,0
20240312,095600,30722950,27900,27900,27900,27900,0
20240312,095500,30722950,27900,27900,27900,27900,0
20240312,095400,30722950,27900,27900,27900,27900,0
20240312,095300,30722950,27900,27900,27900,27900,0
20240312,095200,30722950,27900,27900,27900,27900,0
20240312,095100,30722950,27900,27900,27900,27900,0
20240312,095000,30722950,27900,27900,27900,27900,0
20240312,094900,30722950,27900,27900,27900,27900,0
20240312,094800,30722950,27900,27900,27900,27900,0
20240312,094700,30722950,27900,27900,27900,27900,0
20240312,094600,30722950,27900,27750,27900,27750,5
20240312,094500,30583600,27900,27900,27900,27900,0
20240312,094400,30583600,27900,27850,27900,27850,4
20240312,094300,30472100,27850,27850,27850,27850,0
20240312,094200,30472100,27850,27850,27850,27850,1
20240312,094100,30444250,27850,27800,27850,27800,107
20240312,094000,27469500,27650,27650,27650,27650,0
20240312,093900,27469500,27650,27650,27650,27650,0
20240312,093800,27469500,27650,27650,27650,27650,0
20240312,093700,27469500,27650,27650,27650,27650,0
20240312,093600,27469500,27650,27650,27650,27650,0
20240312,093500,27469500,27650,27650,27650,27650,0
20240312,093400,27469500,27650,27650,27650,27650,0
20240312,093300,27469500,27650,27650,27650,27650,33
20240312,093200,26557050,27700,27700,27700,27700,2
20240312,093100,26501650,27800,27750,27800,27750,10
20240312,093000,26224100,27650,27700,27700,27650,35
20240312,092900,25256100,27800,27700,27800,27650,131
20240312,092800,21630800,27800,27800,27800,27800,0
20240312,092700,21630800,27800,27800,27800,27800,0
20240312,092600,21630800,27800,27800,27800,27800,0
20240312,092500,21630800,27800,27800,27800,27800,0
20240312,092400,21630800,27800,27800,27800,27800,3
20240312,092300,21547400,27800,27800,27800,27800,6
20240312,092200,21380600,27800,27800,27800,27800,0
20240312,092100,21380600,27800,27800,27800,27800,0
20240312,092000,21380600,27800,27700,27800,27700,17
20240312,091900,20909100,27700,27700,27700,27700,0
20240312,091800,20909100,27700,27700,27700,27700,0
20240312,091700,20909100,27700,27700,27700,27700,0
20240312,091600,20909100,27700,27700,27700,27700,0
20240312,091500,20909100,27700,27700,27700,27700,10
20240312,091400,20632100,27700,27700,27700,27700,2
20240312,091300,20576700,27700,27700,27700,27700,0
20240312,091200,20576700,27700,27700,27700,27700,0
20240312,091100,20576700,27700,27700,27700,27700,0
20240312,091000,20576700,27700,27700,27700,27700,0
20240312,090900,20576700,27700,27700,27700,27700,0
20240312,090800,20576700,27700,27700,27700,27700,48
20240312,090700,19247100,27700,27650,27700,27650,26
20240312,090600,18527000,27700,27700,27700,27700,25
20240312,090500,17834500,27700,27700,27700,27700,8
20240312,090400,17612900,27700,27750,27750,27700,213
20240312,090300,11711800,27800,27800,27800,27800,2
20240312,090200,11656200,27750,27750,27750,27750,400
20240312,090100,556200,27750,27900,27900,27750,15
20240312,090000,139500,27900,27900,27900,27900,5