KissMeData/100120/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,200400,162357200,28050,28050,28050,28050,172
20240325,200300,162357200,28050,28050,28050,28050,0
20240325,200200,162357200,28050,28050,28050,28050,0
20240325,200100,162357200,28050,28050,28050,28050,0
20240325,200000,162357200,28050,28050,28050,28050,0
20240325,195900,162357200,28050,28050,28050,28050,0
20240325,195800,162357200,28050,28050,28050,28050,0
20240325,195700,162357200,28050,28050,28050,28050,0
20240325,195600,162357200,28050,28050,28050,28050,0
20240325,195500,162357200,28050,28050,28050,28050,0
20240325,195400,162357200,28050,28050,28050,28050,0
20240325,195300,162357200,28050,28050,28050,28050,0
20240325,195200,162357200,28050,28050,28050,28050,0
20240325,195100,162357200,28050,28050,28050,28050,0
20240325,195000,162357200,28050,28050,28050,28050,0
20240325,194900,162357200,28050,28050,28050,28050,0
20240325,194800,162357200,28050,28050,28050,28050,0
20240325,194700,162357200,28050,28050,28050,28050,0
20240325,194600,162357200,28050,28050,28050,28050,0
20240325,194500,162357200,28050,28050,28050,28050,0
20240325,194400,162357200,28050,28050,28050,28050,0
20240325,194300,162357200,28050,28050,28050,28050,0
20240325,194200,162357200,28050,28050,28050,28050,0
20240325,194100,162357200,28050,28050,28050,28050,0
20240325,194000,162357200,28050,28050,28050,28050,0
20240325,193900,162357200,28050,28050,28050,28050,0
20240325,193800,162357200,28050,28050,28050,28050,0
20240325,193700,162357200,28050,28050,28050,28050,0
20240325,193600,162357200,28050,28050,28050,28050,0
20240325,193500,162357200,28050,28050,28050,28050,0
20240325,193400,162357200,28050,28050,28050,28050,172
20240325,193300,162357200,28050,28050,28050,28050,0
20240325,193200,162357200,28050,28050,28050,28050,0
20240325,193100,162357200,28050,28050,28050,28050,0
20240325,193000,162357200,28050,28050,28050,28050,0
20240325,192900,162357200,28050,28050,28050,28050,0
20240325,192800,162357200,28050,28050,28050,28050,0
20240325,192700,162357200,28050,28050,28050,28050,0
20240325,192600,162357200,28050,28050,28050,28050,0
20240325,192500,162357200,28050,28050,28050,28050,0
20240325,192400,162357200,28050,28050,28050,28050,0
20240325,192300,162357200,28050,28050,28050,28050,0
20240325,192200,162357200,28050,28050,28050,28050,0
20240325,192100,162357200,28050,28050,28050,28050,0
20240325,192000,162357200,28050,28050,28050,28050,0
20240325,191900,162357200,28050,28050,28050,28050,0
20240325,191800,162357200,28050,28050,28050,28050,0
20240325,191700,162357200,28050,28050,28050,28050,0
20240325,191600,162357200,28050,28050,28050,28050,0
20240325,191500,162357200,28050,28050,28050,28050,0
20240325,191400,162357200,28050,28050,28050,28050,0
20240325,191300,162357200,28050,28050,28050,28050,0
20240325,191200,162357200,28050,28050,28050,28050,0
20240325,191100,162357200,28050,28050,28050,28050,0
20240325,191000,162357200,28050,28050,28050,28050,0
20240325,190900,162357200,28050,28050,28050,28050,0
20240325,190800,162357200,28050,28050,28050,28050,0
20240325,190700,162357200,28050,28050,28050,28050,0
20240325,190600,162357200,28050,28050,28050,28050,0
20240325,190500,162357200,28050,28050,28050,28050,0
20240325,190400,162357200,28050,28050,28050,28050,172
20240325,190300,162357200,28050,28050,28050,28050,0
20240325,190200,162357200,28050,28050,28050,28050,0
20240325,190100,162357200,28050,28050,28050,28050,0
20240325,190000,162357200,28050,28050,28050,28050,0
20240325,185900,162357200,28050,28050,28050,28050,0
20240325,185800,162357200,28050,28050,28050,28050,0
20240325,185700,162357200,28050,28050,28050,28050,0
20240325,185600,162357200,28050,28050,28050,28050,0
20240325,185500,162357200,28050,28050,28050,28050,0
20240325,185400,162357200,28050,28050,28050,28050,0
20240325,185300,162357200,28050,28050,28050,28050,0
20240325,185200,162357200,28050,28050,28050,28050,0
20240325,185100,162357200,28050,28050,28050,28050,0
20240325,185000,162357200,28050,28050,28050,28050,0
20240325,184900,162357200,28050,28050,28050,28050,0
20240325,184800,162357200,28050,28050,28050,28050,0
20240325,184700,162357200,28050,28050,28050,28050,0
20240325,184600,162357200,28050,28050,28050,28050,0
20240325,184500,162357200,28050,28050,28050,28050,0
20240325,184400,162357200,28050,28050,28050,28050,0
20240325,184300,162357200,28050,28050,28050,28050,0
20240325,184200,162357200,28050,28050,28050,28050,0
20240325,184100,162357200,28050,28050,28050,28050,0
20240325,184000,162357200,28050,28050,28050,28050,0
20240325,183900,162357200,28050,28050,28050,28050,0
20240325,183800,162357200,28050,28050,28050,28050,0
20240325,183700,162357200,28050,28050,28050,28050,0
20240325,183600,162357200,28050,28050,28050,28050,0
20240325,183500,162357200,28050,28050,28050,28050,0
20240325,183400,162357200,28050,28050,28050,28050,172
20240325,183300,162357200,28050,28050,28050,28050,0
20240325,183200,162357200,28050,28050,28050,28050,0
20240325,183100,162357200,28050,28050,28050,28050,0
20240325,183000,162357200,28050,28050,28050,28050,0
20240325,182900,162357200,28050,28050,28050,28050,0
20240325,182800,162357200,28050,28050,28050,28050,0
20240325,182700,162357200,28050,28050,28050,28050,0
20240325,182600,162357200,28050,28050,28050,28050,0
20240325,182500,162357200,28050,28050,28050,28050,0
20240325,182400,162357200,28050,28050,28050,28050,0
20240325,182300,162357200,28050,28050,28050,28050,0
20240325,182200,162357200,28050,28050,28050,28050,0
20240325,182100,162357200,28050,28050,28050,28050,0
20240325,182000,162357200,28050,28050,28050,28050,0
20240325,181900,162357200,28050,28050,28050,28050,0
20240325,181800,162357200,28050,28050,28050,28050,0
20240325,181700,162357200,28050,28050,28050,28050,0
20240325,181600,162357200,28050,28050,28050,28050,0
20240325,181500,162357200,28050,28050,28050,28050,0
20240325,181400,162357200,28050,28050,28050,28050,0
20240325,181300,162357200,28050,28050,28050,28050,0
20240325,181200,162357200,28050,28050,28050,28050,0
20240325,181100,162357200,28050,28050,28050,28050,0
20240325,181000,162357200,28050,28050,28050,28050,0
20240325,180900,162357200,28050,28050,28050,28050,0
20240325,180800,162357200,28050,28050,28050,28050,0
20240325,180700,162357200,28050,28050,28050,28050,0
20240325,180600,162357200,28050,28050,28050,28050,0
20240325,180500,162357200,28050,28050,28050,28050,0
20240325,180400,162357200,28050,28050,28050,28050,172
20240325,180300,162357200,28050,28050,28050,28050,0
20240325,180200,162357200,28050,28050,28050,28050,0
20240325,180100,162357200,28050,28050,28050,28050,0
20240325,180000,162357200,28050,28050,28050,28050,0
20240325,175900,162357200,28050,28050,28050,28050,0
20240325,175800,162357200,28050,28050,28050,28050,0
20240325,175700,162357200,28050,28050,28050,28050,0
20240325,175600,162357200,28050,28050,28050,28050,0
20240325,175500,162357200,28050,28050,28050,28050,0
20240325,175400,162357200,28050,28050,28050,28050,0
20240325,175300,162357200,28050,28050,28050,28050,0
20240325,175200,162357200,28050,28050,28050,28050,0
20240325,175100,162357200,28050,28050,28050,28050,0
20240325,175000,162357200,28050,28050,28050,28050,0
20240325,174900,162357200,28050,28050,28050,28050,0
20240325,174800,162357200,28050,28050,28050,28050,0
20240325,174700,162357200,28050,28050,28050,28050,0
20240325,174600,162357200,28050,28050,28050,28050,0
20240325,174500,162357200,28050,28050,28050,28050,0
20240325,174400,162357200,28050,28050,28050,28050,0
20240325,174300,162357200,28050,28050,28050,28050,0
20240325,174200,162357200,28050,28050,28050,28050,0
20240325,174100,162357200,28050,28050,28050,28050,0
20240325,174000,162357200,28050,28050,28050,28050,0
20240325,173900,162357200,28050,28050,28050,28050,0
20240325,173800,162357200,28050,28050,28050,28050,0
20240325,173700,162357200,28050,28050,28050,28050,0
20240325,173600,162357200,28050,28050,28050,28050,0
20240325,173500,162357200,28050,28050,28050,28050,0
20240325,173400,162357200,28050,28050,28050,28050,172
20240325,173300,162357200,28050,28050,28050,28050,0
20240325,173200,162357200,28050,28050,28050,28050,0
20240325,173100,162357200,28050,28050,28050,28050,0
20240325,173000,162357200,28050,28050,28050,28050,0
20240325,172900,162357200,28050,28050,28050,28050,0
20240325,172800,162357200,28050,28050,28050,28050,0
20240325,172700,162357200,28050,28050,28050,28050,0
20240325,172600,162357200,28050,28050,28050,28050,0
20240325,172500,162357200,28050,28050,28050,28050,0
20240325,172400,162357200,28050,28050,28050,28050,0
20240325,172300,162357200,28050,28050,28050,28050,0
20240325,172200,162357200,28050,28050,28050,28050,0
20240325,172100,162357200,28050,28050,28050,28050,0
20240325,172000,162357200,28050,28050,28050,28050,0
20240325,171900,162357200,28050,28050,28050,28050,0
20240325,171800,162357200,28050,28050,28050,28050,0
20240325,171700,162357200,28050,28050,28050,28050,0
20240325,171600,162357200,28050,28050,28050,28050,0
20240325,171500,162357200,28050,28050,28050,28050,0
20240325,171400,162357200,28050,28050,28050,28050,0
20240325,171300,162357200,28050,28050,28050,28050,0
20240325,171200,162357200,28050,28050,28050,28050,0
20240325,171100,162357200,28050,28050,28050,28050,0
20240325,171000,162357200,28050,28050,28050,28050,0
20240325,170900,162357200,28050,28050,28050,28050,0
20240325,170800,162357200,28050,28050,28050,28050,0
20240325,170700,162357200,28050,28050,28050,28050,0
20240325,170600,162357200,28050,28050,28050,28050,0
20240325,170500,162357200,28050,28050,28050,28050,0
20240325,170400,162357200,28050,28050,28050,28050,172
20240325,170300,162357200,28050,28050,28050,28050,0
20240325,170200,162357200,28050,28050,28050,28050,0
20240325,170100,162357200,28050,28050,28050,28050,0
20240325,170000,162357200,28050,28050,28050,28050,0
20240325,165900,162357200,28050,28050,28050,28050,0
20240325,165800,162357200,28050,28050,28050,28050,0
20240325,165700,162357200,28050,28050,28050,28050,0
20240325,165600,162357200,28050,28050,28050,28050,0
20240325,165500,162357200,28050,28050,28050,28050,0
20240325,165400,162357200,28050,28050,28050,28050,0
20240325,165300,162357200,28050,28050,28050,28050,0
20240325,165200,162357200,28050,28050,28050,28050,0
20240325,165100,162357200,28050,28050,28050,28050,0
20240325,165000,162357200,28050,28050,28050,28050,0
20240325,164900,162357200,28050,28050,28050,28050,0
20240325,164800,162357200,28050,28050,28050,28050,0
20240325,164700,162357200,28050,28050,28050,28050,0
20240325,164600,162357200,28050,28050,28050,28050,0
20240325,164500,162357200,28050,28050,28050,28050,0
20240325,164400,162357200,28050,28050,28050,28050,0
20240325,164300,162357200,28050,28050,28050,28050,0
20240325,164200,162357200,28050,28050,28050,28050,0
20240325,164100,162357200,28050,28050,28050,28050,0
20240325,164000,162357200,28050,28050,28050,28050,0
20240325,163900,162357200,28050,28050,28050,28050,0
20240325,163800,162357200,28050,28050,28050,28050,0
20240325,163700,162357200,28050,28050,28050,28050,0
20240325,163600,162357200,28050,28050,28050,28050,0
20240325,163500,162357200,28050,28050,28050,28050,0
20240325,163400,162357200,28050,28050,28050,28050,172
20240325,163300,162357200,28050,28050,28050,28050,0
20240325,163200,162357200,28050,28050,28050,28050,0
20240325,163100,162357200,28050,28050,28050,28050,0
20240325,163000,162357200,28050,28050,28050,28050,0
20240325,162900,162357200,28050,28050,28050,28050,0
20240325,162800,162357200,28050,28050,28050,28050,0
20240325,162700,162357200,28050,28050,28050,28050,0
20240325,162600,162357200,28050,28050,28050,28050,0
20240325,162500,162357200,28050,28050,28050,28050,0
20240325,162400,162357200,28050,28050,28050,28050,0
20240325,162300,162357200,28050,28050,28050,28050,0
20240325,162200,162357200,28050,28050,28050,28050,0
20240325,162100,162357200,28050,28050,28050,28050,0
20240325,162000,162357200,28050,28050,28050,28050,0
20240325,161900,162357200,28050,28050,28050,28050,0
20240325,161800,162357200,28050,28050,28050,28050,0
20240325,161700,162357200,28050,28050,28050,28050,0
20240325,161600,162357200,28050,28050,28050,28050,0
20240325,161500,162357200,28050,28050,28050,28050,0
20240325,161400,162357200,28050,28050,28050,28050,0
20240325,161300,162357200,28050,28050,28050,28050,0
20240325,161200,162357200,28050,28050,28050,28050,0
20240325,161100,162357200,28050,28050,28050,28050,0
20240325,161000,162357200,28050,28050,28050,28050,0
20240325,160900,162357200,28050,28050,28050,28050,0
20240325,160800,162357200,28050,28050,28050,28050,0
20240325,160700,162357200,28050,28050,28050,28050,0
20240325,160600,162357200,28050,28050,28050,28050,0
20240325,160500,162357200,28050,28050,28050,28050,0
20240325,160400,162357200,28050,28050,28050,28050,172
20240325,160300,162357200,28050,28050,28050,28050,0
20240325,160200,162357200,28050,28050,28050,28050,0
20240325,160100,162357200,28050,28050,28050,28050,0
20240325,160000,162357200,28050,28050,28050,28050,0
20240325,155900,162357200,28050,28050,28050,28050,0
20240325,155800,162357200,28050,28050,28050,28050,0
20240325,155700,162357200,28050,28050,28050,28050,0
20240325,155600,162357200,28050,28050,28050,28050,0
20240325,155500,162357200,28050,28050,28050,28050,0
20240325,155400,162357200,28050,28050,28050,28050,0
20240325,155300,162357200,28050,28050,28050,28050,0
20240325,155200,162357200,28050,28050,28050,28050,0
20240325,155100,162357200,28050,28050,28050,28050,0
20240325,155000,162357200,28050,28050,28050,28050,0
20240325,154900,162357200,28050,28050,28050,28050,0
20240325,154800,162357200,28050,28050,28050,28050,0
20240325,154700,162357200,28050,28050,28050,28050,0
20240325,154600,162357200,28050,28050,28050,28050,0
20240325,154500,162357200,28050,28050,28050,28050,0
20240325,154400,162357200,28050,28050,28050,28050,0
20240325,154300,162357200,28050,28050,28050,28050,0
20240325,154200,162357200,28050,28050,28050,28050,0
20240325,154100,162357200,28050,28050,28050,28050,0
20240325,154000,162357200,28050,28050,28050,28050,0
20240325,153900,162357200,28050,28050,28050,28050,0
20240325,153800,162357200,28050,28050,28050,28050,0
20240325,153700,162357200,28050,28050,28050,28050,0
20240325,153600,162357200,28050,28050,28050,28050,0
20240325,153500,162357200,28050,28050,28050,28050,0
20240325,153400,162357200,28050,28050,28050,28050,172
20240325,153300,162357200,28050,28050,28050,28050,0
20240325,153200,162357200,28050,28050,28050,28050,0
20240325,153100,162357200,28050,28050,28050,28050,0
20240325,153000,162357200,28050,28050,28050,28050,172
20240325,152900,157532600,28100,28100,28100,28100,0
20240325,152800,157532600,28100,28100,28100,28100,0
20240325,152700,157532600,28100,28100,28100,28100,0
20240325,152600,157532600,28100,28100,28100,28100,0
20240325,152500,157532600,28100,28100,28100,28100,0
20240325,152400,157532600,28100,28100,28100,28100,0
20240325,152300,157532600,28100,28100,28100,28100,0
20240325,152200,157532600,28100,28100,28100,28100,0
20240325,152100,157532600,28100,28100,28100,28100,0
20240325,152000,157532600,28100,28100,28100,28100,0
20240325,151900,157532600,28100,28050,28100,28050,13
20240325,151800,157167650,28050,28050,28050,28050,30
20240325,151700,156326150,28050,28100,28100,28050,54
20240325,151600,154808900,28050,28100,28100,28050,6
20240325,151500,154640350,28100,28100,28100,28100,0
20240325,151400,154640350,28100,28050,28100,28050,11
20240325,151300,154331550,28100,28100,28100,28100,0
20240325,151200,154331550,28100,28050,28100,28050,36
20240325,151100,153321450,28100,28100,28100,28050,22
20240325,151000,152703350,28050,28050,28100,28050,21
20240325,150900,152113800,28100,28100,28100,28050,13
20240325,150800,151748550,28050,28050,28050,28050,120
20240325,150700,148382550,28100,28100,28100,28100,0
20240325,150600,148382550,28100,28100,28100,28100,1
20240325,150500,148354450,28050,28050,28050,28050,1
20240325,150400,148326400,28050,28050,28050,28050,3
20240325,150300,148242250,28050,28050,28050,28050,1
20240325,150200,148214200,28100,28100,28100,28100,4
20240325,150100,148101800,28050,28100,28100,28050,8
20240325,150000,147877300,28050,28050,28050,28050,1
20240325,145900,147849250,28050,28050,28050,28050,0
20240325,145800,147849250,28050,28050,28050,28050,3
20240325,145700,147765100,28050,28050,28050,28050,13
20240325,145600,147400450,28100,28100,28100,28100,1
20240325,145500,147372350,28050,28050,28050,28050,6
20240325,145400,147204050,28100,28100,28100,28100,0
20240325,145300,147204050,28100,28050,28100,28050,95
20240325,145200,144536300,28050,28100,28100,28050,3
20240325,145100,144452050,28050,28100,28100,28050,3
20240325,145000,144367800,28050,28050,28050,28050,6
20240325,144900,144199500,28050,28050,28050,28050,1
20240325,144800,144171450,28050,28050,28050,28050,0
20240325,144700,144171450,28050,28050,28050,28050,0
20240325,144600,144171450,28050,28050,28050,28050,1
20240325,144500,144143400,28100,28050,28100,28050,5
20240325,144400,144003000,28050,28050,28050,28050,3
20240325,144300,143918850,28100,28100,28100,28100,0
20240325,144200,143918850,28100,28100,28100,28100,0
20240325,144100,143918850,28100,28100,28100,28100,0
20240325,144000,143918850,28100,28050,28100,28050,3
20240325,143900,143834600,28050,28050,28050,28050,0
20240325,143800,143834600,28050,28050,28050,28050,4
20240325,143700,143722400,28050,28050,28050,28050,1
20240325,143600,143694350,28050,28050,28050,28050,0
20240325,143500,143694350,28050,28100,28100,28050,4
20240325,143400,143582000,28050,28050,28050,28050,20
20240325,143300,143021000,28050,28050,28050,28050,1
20240325,143200,142992950,28050,28050,28050,28050,2
20240325,143100,142936850,28100,28100,28100,28100,0
20240325,143000,142936850,28100,28100,28100,28100,4
20240325,142900,142824450,28100,28100,28100,28100,18
20240325,142800,142318650,28050,28050,28050,28050,2
20240325,142700,142262550,28100,28100,28100,28100,0
20240325,142600,142262550,28100,28100,28100,28100,2
20240325,142500,142206350,28050,28100,28100,28050,2
20240325,142400,142150200,28050,28050,28050,28050,1
20240325,142300,142122150,28050,28050,28050,28050,10
20240325,142200,141841650,28050,28100,28100,28050,2
20240325,142100,141785500,28100,28100,28100,28100,0
20240325,142000,141785500,28100,28100,28100,28100,1
20240325,141900,141757400,28100,28100,28100,28100,3
20240325,141800,141673100,28100,28100,28100,28100,0
20240325,141700,141673100,28100,28050,28100,28050,12
20240325,141600,141336000,28050,28050,28050,28050,1
20240325,141500,141307950,28100,28100,28100,28100,0
20240325,141400,141307950,28100,28100,28100,28100,2
20240325,141300,141251750,28050,28050,28050,28050,1
20240325,141200,141223700,28050,28050,28050,28050,1
20240325,141100,141195650,28100,28100,28100,28100,0
20240325,141000,141195650,28100,28100,28100,28100,0
20240325,140900,141195650,28100,28100,28100,28100,37
20240325,140800,140155950,28100,28100,28100,28100,0
20240325,140700,140155950,28100,28100,28100,28100,0
20240325,140600,140155950,28100,28100,28100,28100,0
20240325,140500,140155950,28100,28100,28100,28100,2
20240325,140400,140099750,28100,28100,28100,28100,2
20240325,140300,140043550,28050,28050,28050,28050,1
20240325,140200,140015500,28050,28050,28050,28050,0
20240325,140100,140015500,28050,28050,28050,28050,2
20240325,140000,139959400,28100,28100,28100,28100,0
20240325,135900,139959400,28100,28100,28100,28100,2
20240325,135800,139903200,28100,28100,28100,28100,0
20240325,135700,139903200,28100,28100,28100,28100,0
20240325,135600,139903200,28100,28100,28100,28100,0
20240325,135500,139903200,28100,28100,28100,28100,0
20240325,135400,139903200,28100,28100,28100,28100,0
20240325,135300,139903200,28100,28100,28100,28100,3
20240325,135200,139818900,28050,28050,28050,28050,0
20240325,135100,139818900,28050,28050,28050,28050,1
20240325,135000,139790850,28050,28050,28050,28050,2
20240325,134900,139734750,28100,28100,28100,28100,0
20240325,134800,139734750,28100,28100,28100,28100,3
20240325,134700,139650450,28050,28050,28050,28050,0
20240325,134600,139650450,28050,28050,28050,28050,56
20240325,134500,138079650,28100,28100,28100,28100,0
20240325,134400,138079650,28100,28100,28100,28100,0
20240325,134300,138079650,28100,28100,28100,28100,3
20240325,134200,137995350,28050,28050,28050,28050,0
20240325,134100,137995350,28050,28050,28050,28050,0
20240325,134000,137995350,28050,28050,28050,28050,102
20240325,133900,135134250,28050,28050,28050,28050,2
20240325,133800,135078150,28100,28100,28100,28100,1
20240325,133700,135050050,28050,28050,28050,28050,0
20240325,133600,135050050,28050,28050,28050,28050,0
20240325,133500,135050050,28050,28050,28050,28050,0
20240325,133400,135050050,28050,28100,28100,28050,39
20240325,133300,133954600,28100,28100,28100,28100,3
20240325,133200,133870300,28050,28050,28050,28050,5
20240325,133100,133730050,28050,28050,28050,28050,0
20240325,133000,133730050,28050,28050,28050,28050,0
20240325,132900,133730050,28050,28050,28050,28050,2
20240325,132800,133673950,28050,28050,28050,28050,1
20240325,132700,133645900,28100,28050,28100,28050,2
20240325,132600,133589750,28100,28100,28100,28100,0
20240325,132500,133589750,28100,28100,28100,28100,0
20240325,132400,133589750,28100,28100,28100,28100,0
20240325,132300,133589750,28100,28100,28100,28100,0
20240325,132200,133589750,28100,28100,28100,28100,6
20240325,132100,133421150,28100,28100,28100,28100,0
20240325,132000,133421150,28100,28100,28100,28100,0
20240325,131900,133421150,28100,28100,28100,28100,0
20240325,131800,133421150,28100,28100,28100,28100,0
20240325,131700,133421150,28100,28100,28100,28100,3
20240325,131600,133336850,28050,28050,28050,28050,1
20240325,131500,133308800,28050,28050,28050,28050,1
20240325,131400,133280750,28100,28100,28100,28100,4
20240325,131300,133168350,28050,28100,28100,28050,8
20240325,131200,132943600,28100,28050,28100,28050,92
20240325,131100,130362900,28050,28050,28050,28050,1
20240325,131000,130334850,28000,28000,28000,28000,0
20240325,130900,130334850,28000,28000,28000,28000,11
20240325,130800,130026850,28050,28050,28050,28050,0
20240325,130700,130026850,28050,28050,28050,28050,3
20240325,130600,129942700,28000,28000,28000,28000,0
20240325,130500,129942700,28000,28000,28000,28000,0
20240325,130400,129942700,28000,28000,28000,28000,0
20240325,130300,129942700,28000,28000,28000,28000,471
20240325,130200,116754700,28000,28050,28100,28000,11
20240325,130100,116446150,28050,28100,28100,28050,103
20240325,130000,113556850,28100,28050,28100,28050,2
20240325,125900,113500700,28050,28050,28050,28050,3
20240325,125800,113416550,28050,28050,28050,28050,0
20240325,125700,113416550,28050,28050,28050,28050,1
20240325,125600,113388500,28100,28100,28100,28100,2
20240325,125500,113332300,28050,28050,28050,28050,0
20240325,125400,113332300,28050,28050,28050,28050,0
20240325,125300,113332300,28050,28050,28050,28050,0
20240325,125200,113332300,28050,28050,28050,28050,1
20240325,125100,113304250,28050,28100,28100,28050,5
20240325,125000,113163850,28050,28050,28050,28050,1
20240325,124900,113135800,28050,28050,28050,28050,2
20240325,124800,113079700,28050,28050,28050,28050,0
20240325,124700,113079700,28050,28050,28050,28050,2
20240325,124600,113023600,28050,28100,28100,28050,4
20240325,124500,112911250,28050,28050,28050,28050,0
20240325,124400,112911250,28050,28050,28050,28050,0
20240325,124300,112911250,28050,28050,28050,28050,9
20240325,124200,112658800,28050,28050,28050,28050,0
20240325,124100,112658800,28050,28100,28100,28050,14
20240325,124000,112265950,28050,28050,28050,28050,0
20240325,123900,112265950,28050,28050,28050,28050,2
20240325,123800,112209850,28050,28050,28050,28050,1
20240325,123700,112181800,28050,28050,28050,28050,0
20240325,123600,112181800,28050,28050,28050,28050,2
20240325,123500,112125700,28100,28050,28100,28050,4
20240325,123400,112013350,28050,28050,28050,28050,1
20240325,123300,111985300,28050,28050,28050,28050,0
20240325,123200,111985300,28050,28050,28050,28050,0
20240325,123100,111985300,28050,28050,28050,28050,1
20240325,123000,111957250,28100,28050,28100,28050,5
20240325,122900,111816850,28050,28050,28050,28050,3
20240325,122800,111732700,28050,28050,28050,28050,1
20240325,122700,111704650,28050,28050,28050,28050,50
20240325,122600,110302150,28050,28050,28050,28050,2
20240325,122500,110246050,28050,28100,28100,28050,4
20240325,122400,110133700,28050,28050,28050,28050,1
20240325,122300,110105650,28050,28050,28050,28050,0
20240325,122200,110105650,28050,28050,28050,28050,0
20240325,122100,110105650,28050,28050,28050,28050,1
20240325,122000,110077600,28050,28100,28100,28050,5
20240325,121900,109937200,28050,28050,28050,28050,1
20240325,121800,109909150,28050,28050,28050,28050,0
20240325,121700,109909150,28050,28100,28100,28050,3
20240325,121600,109824900,28050,28050,28050,28050,0
20240325,121500,109824900,28050,28100,28100,28050,3
20240325,121400,109740650,28050,28050,28050,28050,0
20240325,121300,109740650,28050,28050,28050,28050,2
20240325,121200,109684550,28050,28050,28050,28050,1
20240325,121100,109656500,28050,28050,28050,28050,0
20240325,121000,109656500,28050,28050,28050,28050,1
20240325,120900,109628450,28100,28050,28100,28050,8
20240325,120800,109403750,28100,28100,28100,28100,0
20240325,120700,109403750,28100,28100,28100,28100,5
20240325,120600,109263250,28050,28050,28050,28050,1
20240325,120500,109235200,28100,28100,28100,28100,0
20240325,120400,109235200,28100,28050,28100,28050,4
20240325,120300,109122900,28050,28050,28050,28050,0
20240325,120200,109122900,28050,28050,28050,28050,0
20240325,120100,109122900,28050,28050,28050,28050,2
20240325,120000,109066800,28050,28050,28050,28050,2
20240325,115900,109010700,28050,28100,28100,28050,3
20240325,115800,108926450,28100,28100,28100,28100,0
20240325,115700,108926450,28100,28100,28100,28100,0
20240325,115600,108926450,28100,28100,28100,28100,0
20240325,115500,108926450,28100,28100,28100,28100,0
20240325,115400,108926450,28100,28050,28100,28050,4
20240325,115300,108814100,28050,28050,28050,28050,0
20240325,115200,108814100,28050,28050,28050,28050,1
20240325,115100,108786050,28050,28050,28050,28050,2
20240325,115000,108729950,28050,28050,28050,28050,1
20240325,114900,108701900,28050,28100,28100,28050,4
20240325,114800,108589600,28050,28050,28050,28050,1
20240325,114700,108561550,28100,28100,28100,28100,0
20240325,114600,108561550,28100,28100,28100,28100,0
20240325,114500,108561550,28100,28100,28100,28100,0
20240325,114400,108561550,28100,28100,28100,28100,0
20240325,114300,108561550,28100,28050,28100,28050,4
20240325,114200,108449200,28050,28050,28050,28050,0
20240325,114100,108449200,28050,28050,28050,28050,0
20240325,114000,108449200,28050,28050,28050,28050,0
20240325,113900,108449200,28050,28050,28050,28050,1
20240325,113800,108421150,28100,28050,28100,28050,4
20240325,113700,108308800,28050,28050,28050,28050,1
20240325,113600,108280750,28100,28100,28100,28100,0
20240325,113500,108280750,28100,28100,28100,28100,0
20240325,113400,108280750,28100,28100,28100,28100,0
20240325,113300,108280750,28100,28100,28100,28100,3
20240325,113200,108196450,28100,28100,28100,28100,0
20240325,113100,108196450,28100,28100,28100,28100,1
20240325,113000,108168350,28100,28100,28100,28100,0
20240325,112900,108168350,28100,28100,28100,28100,0
20240325,112800,108168350,28100,28100,28100,28100,2
20240325,112700,108112150,28050,28050,28050,28050,26
20240325,112600,107382850,28050,28050,28050,28050,0
20240325,112500,107382850,28050,28050,28050,28050,1
20240325,112400,107354800,28100,28100,28100,28100,0
20240325,112300,107354800,28100,28100,28100,28100,1
20240325,112200,107326700,28050,28050,28050,28050,6
20240325,112100,107158400,28050,28050,28050,28050,12
20240325,112000,106821800,28100,28100,28100,28100,0
20240325,111900,106821800,28100,28100,28100,28100,0
20240325,111800,106821800,28100,28100,28100,28100,3
20240325,111700,106737500,28050,28050,28050,28050,0
20240325,111600,106737500,28050,28100,28100,28050,3
20240325,111500,106653300,28050,28050,28050,28050,0
20240325,111400,106653300,28050,28050,28050,28050,0
20240325,111300,106653300,28050,28050,28050,28050,0
20240325,111200,106653300,28050,28050,28100,28050,5
20240325,111100,106512900,28050,28050,28050,28050,1
20240325,111000,106484850,28050,28050,28050,28050,0
20240325,110900,106484850,28050,28050,28050,28050,1
20240325,110800,106456800,28100,28100,28100,28100,0
20240325,110700,106456800,28100,28100,28100,28100,53
20240325,110600,104967500,28100,28050,28100,28050,12
20240325,110500,104630850,28150,28150,28150,28150,0
20240325,110400,104630850,28150,28150,28150,28150,0
20240325,110300,104630850,28150,28150,28150,28150,0
20240325,110200,104630850,28150,28000,28150,28000,8
20240325,110100,104405800,27950,27950,27950,27950,1
20240325,110000,104377850,27950,27950,27950,27950,1
20240325,105900,104349900,28050,28050,28050,28050,1
20240325,105800,104321850,27950,27950,27950,27950,0
20240325,105700,104321850,27950,27950,27950,27950,1
20240325,105600,104293900,28000,28000,28000,28000,1
20240325,105500,104265900,27950,27950,27950,27950,0
20240325,105400,104265900,27950,27950,27950,27950,0
20240325,105300,104265900,27950,27950,27950,27950,0
20240325,105200,104265900,27950,27950,27950,27950,0
20240325,105100,104265900,27950,27950,27950,27950,0
20240325,105000,104265900,27950,27950,27950,27950,15
20240325,104900,103846650,27950,27950,27950,27950,74
20240325,104800,101778350,27950,27950,27950,27950,0
20240325,104700,101778350,27950,27950,27950,27950,0
20240325,104600,101778350,27950,27950,27950,27950,21
20240325,104500,101191400,27950,27950,27950,27950,0
20240325,104400,101191400,27950,27950,27950,27950,0
20240325,104300,101191400,27950,27950,27950,27950,46
20240325,104200,99905700,27950,28000,28000,27950,57
20240325,104100,98309750,28000,28000,28000,28000,0
20240325,104000,98309750,28000,28000,28000,28000,0
20240325,103900,98309750,28000,28000,28000,28000,0
20240325,103800,98309750,28000,28000,28000,28000,200
20240325,103700,92709750,28000,28000,28000,28000,0
20240325,103600,92709750,28000,28050,28050,28000,20
20240325,103500,92149650,28050,28050,28050,28050,1
20240325,103400,92121600,28100,28100,28100,28100,0
20240325,103300,92121600,28100,28100,28100,28100,0
20240325,103200,92121600,28100,28100,28100,28100,0
20240325,103100,92121600,28100,28100,28100,28100,0
20240325,103000,92121600,28100,28100,28100,28100,0
20240325,102900,92121600,28100,28100,28100,28100,0
20240325,102800,92121600,28100,28100,28100,28100,80
20240325,102700,89873600,28100,28100,28100,28100,0
20240325,102600,89873600,28100,28100,28100,28100,0
20240325,102500,89873600,28100,28100,28100,28100,0
20240325,102400,89873600,28100,28100,28100,28100,1
20240325,102300,89845500,28100,28100,28100,28100,0
20240325,102200,89845500,28100,28100,28100,28100,0
20240325,102100,89845500,28100,28100,28100,28100,0
20240325,102000,89845500,28100,28100,28100,28100,0
20240325,101900,89845500,28100,28100,28100,28100,10
20240325,101800,89564500,28200,28200,28200,28200,0
20240325,101700,89564500,28200,28200,28200,28200,1
20240325,101600,89536300,28100,28100,28100,28100,0
20240325,101500,89536300,28100,28100,28100,28100,0
20240325,101400,89536300,28100,28100,28100,28100,75
20240325,101300,87428800,28100,28100,28100,28100,0
20240325,101200,87428800,28100,28100,28100,28100,1
20240325,101100,87400700,28100,28200,28200,28100,396
20240325,101000,76268550,28250,28250,28250,28250,0
20240325,100900,76268550,28250,28250,28250,28250,10
20240325,100800,75986050,28250,28250,28250,28250,2
20240325,100700,75929550,28250,28250,28250,28250,0
20240325,100600,75929550,28250,28250,28250,28250,1
20240325,100500,75901300,28250,28250,28250,28250,0
20240325,100400,75901300,28250,28200,28250,28200,5
20240325,100300,75760150,28100,28100,28100,28100,0
20240325,100200,75760150,28100,28100,28100,28100,0
20240325,100100,75760150,28100,28200,28200,28100,2
20240325,100000,75703850,28200,28200,28200,28200,1
20240325,095900,75675650,28200,28200,28200,28200,0
20240325,095800,75675650,28200,28200,28200,28200,0
20240325,095700,75675650,28200,28200,28200,28200,0
20240325,095600,75675650,28200,28200,28200,28200,0
20240325,095500,75675650,28200,28200,28200,28200,0
20240325,095400,75675650,28200,28200,28200,28200,0
20240325,095300,75675650,28200,28200,28200,28200,0
20240325,095200,75675650,28200,28200,28200,28200,2
20240325,095100,75619250,28200,28200,28200,28200,3
20240325,095000,75534650,28200,28100,28200,28100,3
20240325,094900,75450150,28250,28250,28250,28250,0
20240325,094800,75450150,28250,28250,28250,28250,0
20240325,094700,75450150,28250,28250,28250,28250,0
20240325,094600,75450150,28250,28250,28250,28250,0
20240325,094500,75450150,28250,28250,28250,28250,0
20240325,094400,75450150,28250,28250,28250,28250,0
20240325,094300,75450150,28250,28250,28250,28250,4
20240325,094200,75337150,28200,28200,28200,28200,0
20240325,094100,75337150,28200,28200,28200,28200,0
20240325,094000,75337150,28200,28200,28200,28200,0
20240325,093900,75337150,28200,28100,28200,28100,313
20240325,093800,66521850,28100,28100,28100,28100,1
20240325,093700,66493750,28100,28150,28150,28100,170
20240325,093600,61716550,28200,28200,28200,28200,0
20240325,093500,61716550,28200,28200,28200,28200,0
20240325,093400,61716550,28200,28200,28200,28200,0
20240325,093300,61716550,28200,28200,28200,28200,1
20240325,093200,61688350,28150,28150,28150,28150,170
20240325,093100,56902850,28200,28150,28200,28150,193
20240325,093000,51469850,28150,28150,28150,28150,28
20240325,092900,50681650,28150,28150,28150,28150,0
20240325,092800,50681650,28150,28150,28150,28150,35
20240325,092700,49696400,28150,28150,28150,28150,51
20240325,092600,48260750,28200,28200,28200,28200,0
20240325,092500,48260750,28200,28200,28200,28200,15
20240325,092400,47837750,28250,28250,28250,28250,0
20240325,092300,47837750,28250,28200,28250,28200,28
20240325,092200,47048100,28200,28200,28200,28200,8
20240325,092100,46822500,28200,28200,28200,28200,0
20240325,092000,46822500,28200,28200,28200,28200,13
20240325,091900,46455900,28250,28250,28250,28250,0
20240325,091800,46455900,28250,28250,28250,28250,36
20240325,091700,45438900,28250,28250,28250,28250,45
20240325,091600,44167650,28200,28200,28200,28200,1
20240325,091500,44139450,28250,28250,28250,28250,10
20240325,091400,43856950,28200,28150,28200,28150,348
20240325,091300,34045750,28200,28200,28200,28200,0
20240325,091200,34045750,28200,28200,28200,28200,53
20240325,091100,32551150,28200,28200,28200,28200,23
20240325,091000,31902550,28200,28200,28200,28200,32
20240325,090900,31000150,28200,28200,28200,28200,0
20240325,090800,31000150,28200,28250,28250,28200,33
20240325,090700,30069500,28250,28250,28250,28250,0
20240325,090600,30069500,28250,28100,28250,28100,8
20240325,090500,29844250,28100,28100,28100,28100,1
20240325,090400,29816150,28100,28100,28100,28100,62
20240325,090300,28073950,28100,28100,28100,28100,0
20240325,090200,28073950,28100,28100,28100,28100,0
20240325,090100,28073950,28100,28200,28200,28100,111
20240325,090000,24948750,28250,28000,28250,28000,891