KissMeData/100120/min/candle-20250310.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250310,201200,225598300,21750,21750,21750,21750,1479
20250310,201100,225598300,21750,21750,21750,21750,0
20250310,201000,225598300,21750,21750,21750,21750,0
20250310,200900,225598300,21750,21750,21750,21750,0
20250310,200800,225598300,21750,21750,21750,21750,0
20250310,200700,225598300,21750,21750,21750,21750,0
20250310,200600,225598300,21750,21750,21750,21750,0
20250310,200500,225598300,21750,21750,21750,21750,0
20250310,200400,225598300,21750,21750,21750,21750,0
20250310,200300,225598300,21750,21750,21750,21750,0
20250310,200200,225598300,21750,21750,21750,21750,0
20250310,200100,225598300,21750,21750,21750,21750,0
20250310,200000,225598300,21750,21750,21750,21750,0
20250310,195900,225598300,21750,21750,21750,21750,0
20250310,195800,225598300,21750,21750,21750,21750,0
20250310,195700,225598300,21750,21750,21750,21750,0
20250310,195600,225598300,21750,21750,21750,21750,0
20250310,195500,225598300,21750,21750,21750,21750,0
20250310,195400,225598300,21750,21750,21750,21750,0
20250310,195300,225598300,21750,21750,21750,21750,0
20250310,195200,225598300,21750,21750,21750,21750,0
20250310,195100,225598300,21750,21750,21750,21750,0
20250310,195000,225598300,21750,21750,21750,21750,0
20250310,194900,225598300,21750,21750,21750,21750,0
20250310,194800,225598300,21750,21750,21750,21750,0
20250310,194700,225598300,21750,21750,21750,21750,0
20250310,194600,225598300,21750,21750,21750,21750,0
20250310,194500,225598300,21750,21750,21750,21750,0
20250310,194400,225598300,21750,21750,21750,21750,0
20250310,194300,225598300,21750,21750,21750,21750,0
20250310,194200,225598300,21750,21750,21750,21750,1479
20250310,194100,225598300,21750,21750,21750,21750,0
20250310,194000,225598300,21750,21750,21750,21750,0
20250310,193900,225598300,21750,21750,21750,21750,0
20250310,193800,225598300,21750,21750,21750,21750,0
20250310,193700,225598300,21750,21750,21750,21750,0
20250310,193600,225598300,21750,21750,21750,21750,0
20250310,193500,225598300,21750,21750,21750,21750,0
20250310,193400,225598300,21750,21750,21750,21750,0
20250310,193300,225598300,21750,21750,21750,21750,0
20250310,193200,225598300,21750,21750,21750,21750,0
20250310,193100,225598300,21750,21750,21750,21750,0
20250310,193000,225598300,21750,21750,21750,21750,0
20250310,192900,225598300,21750,21750,21750,21750,0
20250310,192800,225598300,21750,21750,21750,21750,0
20250310,192700,225598300,21750,21750,21750,21750,0
20250310,192600,225598300,21750,21750,21750,21750,0
20250310,192500,225598300,21750,21750,21750,21750,0
20250310,192400,225598300,21750,21750,21750,21750,0
20250310,192300,225598300,21750,21750,21750,21750,0
20250310,192200,225598300,21750,21750,21750,21750,0
20250310,192100,225598300,21750,21750,21750,21750,0
20250310,192000,225598300,21750,21750,21750,21750,0
20250310,191900,225598300,21750,21750,21750,21750,0
20250310,191800,225598300,21750,21750,21750,21750,0
20250310,191700,225598300,21750,21750,21750,21750,0
20250310,191600,225598300,21750,21750,21750,21750,0
20250310,191500,225598300,21750,21750,21750,21750,0
20250310,191400,225598300,21750,21750,21750,21750,0
20250310,191300,225598300,21750,21750,21750,21750,0
20250310,191200,225598300,21750,21750,21750,21750,1479
20250310,191100,225598300,21750,21750,21750,21750,0
20250310,191000,225598300,21750,21750,21750,21750,0
20250310,190900,225598300,21750,21750,21750,21750,0
20250310,190800,225598300,21750,21750,21750,21750,0
20250310,190700,225598300,21750,21750,21750,21750,0
20250310,190600,225598300,21750,21750,21750,21750,0
20250310,190500,225598300,21750,21750,21750,21750,0
20250310,190400,225598300,21750,21750,21750,21750,0
20250310,190300,225598300,21750,21750,21750,21750,0
20250310,190200,225598300,21750,21750,21750,21750,0
20250310,190100,225598300,21750,21750,21750,21750,0
20250310,190000,225598300,21750,21750,21750,21750,0
20250310,185900,225598300,21750,21750,21750,21750,0
20250310,185800,225598300,21750,21750,21750,21750,0
20250310,185700,225598300,21750,21750,21750,21750,0
20250310,185600,225598300,21750,21750,21750,21750,0
20250310,185500,225598300,21750,21750,21750,21750,0
20250310,185400,225598300,21750,21750,21750,21750,0
20250310,185300,225598300,21750,21750,21750,21750,0
20250310,185200,225598300,21750,21750,21750,21750,0
20250310,185100,225598300,21750,21750,21750,21750,0
20250310,185000,225598300,21750,21750,21750,21750,0
20250310,184900,225598300,21750,21750,21750,21750,0
20250310,184800,225598300,21750,21750,21750,21750,0
20250310,184700,225598300,21750,21750,21750,21750,0
20250310,184600,225598300,21750,21750,21750,21750,0
20250310,184500,225598300,21750,21750,21750,21750,0
20250310,184400,225598300,21750,21750,21750,21750,0
20250310,184300,225598300,21750,21750,21750,21750,0
20250310,184200,225598300,21750,21750,21750,21750,1479
20250310,184100,225598300,21750,21750,21750,21750,0
20250310,184000,225598300,21750,21750,21750,21750,0
20250310,183900,225598300,21750,21750,21750,21750,0
20250310,183800,225598300,21750,21750,21750,21750,0
20250310,183700,225598300,21750,21750,21750,21750,0
20250310,183600,225598300,21750,21750,21750,21750,0
20250310,183500,225598300,21750,21750,21750,21750,0
20250310,183400,225598300,21750,21750,21750,21750,0
20250310,183300,225598300,21750,21750,21750,21750,0
20250310,183200,225598300,21750,21750,21750,21750,0
20250310,183100,225598300,21750,21750,21750,21750,0
20250310,183000,225598300,21750,21750,21750,21750,0
20250310,182900,225598300,21750,21750,21750,21750,0
20250310,182800,225598300,21750,21750,21750,21750,0
20250310,182700,225598300,21750,21750,21750,21750,0
20250310,182600,225598300,21750,21750,21750,21750,0
20250310,182500,225598300,21750,21750,21750,21750,0
20250310,182400,225598300,21750,21750,21750,21750,0
20250310,182300,225598300,21750,21750,21750,21750,0
20250310,182200,225598300,21750,21750,21750,21750,0
20250310,182100,225598300,21750,21750,21750,21750,0
20250310,182000,225598300,21750,21750,21750,21750,0
20250310,181900,225598300,21750,21750,21750,21750,0
20250310,181800,225598300,21750,21750,21750,21750,0
20250310,181700,225598300,21750,21750,21750,21750,0
20250310,181600,225598300,21750,21750,21750,21750,0
20250310,181500,225598300,21750,21750,21750,21750,0
20250310,181400,225598300,21750,21750,21750,21750,0
20250310,181300,225598300,21750,21750,21750,21750,0
20250310,181200,225598300,21750,21750,21750,21750,1479
20250310,181100,225598300,21750,21750,21750,21750,0
20250310,181000,225598300,21750,21750,21750,21750,0
20250310,180900,225598300,21750,21750,21750,21750,0
20250310,180800,225598300,21750,21750,21750,21750,0
20250310,180700,225598300,21750,21750,21750,21750,0
20250310,180600,225598300,21750,21750,21750,21750,0
20250310,180500,225598300,21750,21750,21750,21750,0
20250310,180400,225598300,21750,21750,21750,21750,0
20250310,180300,225598300,21750,21750,21750,21750,0
20250310,180200,225598300,21750,21750,21750,21750,0
20250310,180100,225598300,21750,21750,21750,21750,0
20250310,180000,225598300,21750,21750,21750,21750,0
20250310,175900,225598300,21750,21750,21750,21750,0
20250310,175800,225598300,21750,21750,21750,21750,0
20250310,175700,225598300,21750,21750,21750,21750,0
20250310,175600,225598300,21750,21750,21750,21750,0
20250310,175500,225598300,21750,21750,21750,21750,0
20250310,175400,225598300,21750,21750,21750,21750,0
20250310,175300,225598300,21750,21750,21750,21750,0
20250310,175200,225598300,21750,21750,21750,21750,0
20250310,175100,225598300,21750,21750,21750,21750,0
20250310,175000,225598300,21750,21750,21750,21750,0
20250310,174900,225598300,21750,21750,21750,21750,0
20250310,174800,225598300,21750,21750,21750,21750,0
20250310,174700,225598300,21750,21750,21750,21750,0
20250310,174600,225598300,21750,21750,21750,21750,0
20250310,174500,225598300,21750,21750,21750,21750,0
20250310,174400,225598300,21750,21750,21750,21750,0
20250310,174300,225598300,21750,21750,21750,21750,0
20250310,174200,225598300,21750,21750,21750,21750,1479
20250310,174100,225598300,21750,21750,21750,21750,0
20250310,174000,225598300,21750,21750,21750,21750,0
20250310,173900,225598300,21750,21750,21750,21750,0
20250310,173800,225598300,21750,21750,21750,21750,0
20250310,173700,225598300,21750,21750,21750,21750,0
20250310,173600,225598300,21750,21750,21750,21750,0
20250310,173500,225598300,21750,21750,21750,21750,0
20250310,173400,225598300,21750,21750,21750,21750,0
20250310,173300,225598300,21750,21750,21750,21750,0
20250310,173200,225598300,21750,21750,21750,21750,0
20250310,173100,225598300,21750,21750,21750,21750,0
20250310,173000,225598300,21750,21750,21750,21750,0
20250310,172900,225598300,21750,21750,21750,21750,0
20250310,172800,225598300,21750,21750,21750,21750,0
20250310,172700,225598300,21750,21750,21750,21750,0
20250310,172600,225598300,21750,21750,21750,21750,0
20250310,172500,225598300,21750,21750,21750,21750,0
20250310,172400,225598300,21750,21750,21750,21750,0
20250310,172300,225598300,21750,21750,21750,21750,0
20250310,172200,225598300,21750,21750,21750,21750,0
20250310,172100,225598300,21750,21750,21750,21750,0
20250310,172000,225598300,21750,21750,21750,21750,0
20250310,171900,225598300,21750,21750,21750,21750,0
20250310,171800,225598300,21750,21750,21750,21750,0
20250310,171700,225598300,21750,21750,21750,21750,0
20250310,171600,225598300,21750,21750,21750,21750,0
20250310,171500,225598300,21750,21750,21750,21750,0
20250310,171400,225598300,21750,21750,21750,21750,0
20250310,171300,225598300,21750,21750,21750,21750,0
20250310,171200,225598300,21750,21750,21750,21750,1479
20250310,171100,225598300,21750,21750,21750,21750,0
20250310,171000,225598300,21750,21750,21750,21750,0
20250310,170900,225598300,21750,21750,21750,21750,0
20250310,170800,225598300,21750,21750,21750,21750,0
20250310,170700,225598300,21750,21750,21750,21750,0
20250310,170600,225598300,21750,21750,21750,21750,0
20250310,170500,225598300,21750,21750,21750,21750,0
20250310,170400,225598300,21750,21750,21750,21750,0
20250310,170300,225598300,21750,21750,21750,21750,0
20250310,170200,225598300,21750,21750,21750,21750,0
20250310,170100,225598300,21750,21750,21750,21750,0
20250310,170000,225598300,21750,21750,21750,21750,0
20250310,165900,225598300,21750,21750,21750,21750,0
20250310,165800,225598300,21750,21750,21750,21750,0
20250310,165700,225598300,21750,21750,21750,21750,0
20250310,165600,225598300,21750,21750,21750,21750,0
20250310,165500,225598300,21750,21750,21750,21750,0
20250310,165400,225598300,21750,21750,21750,21750,0
20250310,165300,225598300,21750,21750,21750,21750,0
20250310,165200,225598300,21750,21750,21750,21750,0
20250310,165100,225598300,21750,21750,21750,21750,0
20250310,165000,225598300,21750,21750,21750,21750,0
20250310,164900,225598300,21750,21750,21750,21750,0
20250310,164800,225598300,21750,21750,21750,21750,0
20250310,164700,225598300,21750,21750,21750,21750,0
20250310,164600,225598300,21750,21750,21750,21750,0
20250310,164500,225598300,21750,21750,21750,21750,0
20250310,164400,225598300,21750,21750,21750,21750,0
20250310,164300,225598300,21750,21750,21750,21750,0
20250310,164200,225598300,21750,21750,21750,21750,1479
20250310,164100,225598300,21750,21750,21750,21750,0
20250310,164000,225598300,21750,21750,21750,21750,0
20250310,163900,225598300,21750,21750,21750,21750,0
20250310,163800,225598300,21750,21750,21750,21750,0
20250310,163700,225598300,21750,21750,21750,21750,0
20250310,163600,225598300,21750,21750,21750,21750,0
20250310,163500,225598300,21750,21750,21750,21750,0
20250310,163400,225598300,21750,21750,21750,21750,0
20250310,163300,225598300,21750,21750,21750,21750,0
20250310,163200,225598300,21750,21750,21750,21750,0
20250310,163100,225598300,21750,21750,21750,21750,0
20250310,163000,225598300,21750,21750,21750,21750,0
20250310,162900,225598300,21750,21750,21750,21750,0
20250310,162800,225598300,21750,21750,21750,21750,0
20250310,162700,225598300,21750,21750,21750,21750,0
20250310,162600,225598300,21750,21750,21750,21750,0
20250310,162500,225598300,21750,21750,21750,21750,0
20250310,162400,225598300,21750,21750,21750,21750,0
20250310,162300,225598300,21750,21750,21750,21750,0
20250310,162200,225598300,21750,21750,21750,21750,0
20250310,162100,225598300,21750,21750,21750,21750,0
20250310,162000,225598300,21750,21750,21750,21750,0
20250310,161900,225598300,21750,21750,21750,21750,0
20250310,161800,225598300,21750,21750,21750,21750,0
20250310,161700,225598300,21750,21750,21750,21750,0
20250310,161600,225598300,21750,21750,21750,21750,0
20250310,161500,225598300,21750,21750,21750,21750,0
20250310,161400,225598300,21750,21750,21750,21750,0
20250310,161300,225598300,21750,21750,21750,21750,0
20250310,161200,225598300,21750,21750,21750,21750,1479
20250310,161100,225598300,21750,21750,21750,21750,0
20250310,161000,225598300,21750,21750,21750,21750,0
20250310,160900,225598300,21750,21750,21750,21750,0
20250310,160800,225598300,21750,21750,21750,21750,0
20250310,160700,225598300,21750,21750,21750,21750,0
20250310,160600,225598300,21750,21750,21750,21750,0
20250310,160500,225598300,21750,21750,21750,21750,0
20250310,160400,225598300,21750,21750,21750,21750,0
20250310,160300,225598300,21750,21750,21750,21750,0
20250310,160200,225598300,21750,21750,21750,21750,0
20250310,160100,225598300,21750,21750,21750,21750,0
20250310,160000,225598300,21750,21750,21750,21750,0
20250310,155900,225598300,21750,21750,21750,21750,0
20250310,155800,225598300,21750,21750,21750,21750,0
20250310,155700,225598300,21750,21750,21750,21750,0
20250310,155600,225598300,21750,21750,21750,21750,0
20250310,155500,225598300,21750,21750,21750,21750,0
20250310,155400,225598300,21750,21750,21750,21750,0
20250310,155300,225598300,21750,21750,21750,21750,0
20250310,155200,225598300,21750,21750,21750,21750,0
20250310,155100,225598300,21750,21750,21750,21750,0
20250310,155000,225598300,21750,21750,21750,21750,0
20250310,154900,225598300,21750,21750,21750,21750,0
20250310,154800,225598300,21750,21750,21750,21750,0
20250310,154700,225598300,21750,21750,21750,21750,0
20250310,154600,225598300,21750,21750,21750,21750,0
20250310,154500,225598300,21750,21750,21750,21750,0
20250310,154400,225598300,21750,21750,21750,21750,0
20250310,154300,225598300,21750,21750,21750,21750,0
20250310,154200,225598300,21750,21750,21750,21750,1479
20250310,154100,225598300,21750,21750,21750,21750,0
20250310,154000,225598300,21750,21750,21750,21750,0
20250310,153900,225598300,21750,21750,21750,21750,0
20250310,153800,225598300,21750,21750,21750,21750,0
20250310,153700,225598300,21750,21750,21750,21750,0
20250310,153600,225598300,21750,21750,21750,21750,0
20250310,153500,225598300,21750,21750,21750,21750,0
20250310,153400,225598300,21750,21750,21750,21750,0
20250310,153300,225598300,21750,21750,21750,21750,0
20250310,153200,225598300,21750,21750,21750,21750,0
20250310,153100,225598300,21750,21750,21750,21750,0
20250310,153000,225598300,21750,21750,21750,21750,1479
20250310,152900,193430050,21850,21850,21850,21850,0
20250310,152800,193430050,21850,21850,21850,21850,0
20250310,152700,193430050,21850,21850,21850,21850,0
20250310,152600,193430050,21850,21850,21850,21850,0
20250310,152500,193430050,21850,21850,21850,21850,0
20250310,152400,193430050,21850,21850,21850,21850,0
20250310,152300,193430050,21850,21850,21850,21850,0
20250310,152200,193430050,21850,21850,21850,21850,0
20250310,152100,193430050,21850,21850,21850,21850,0
20250310,152000,193430050,21850,21850,21850,21850,0
20250310,151900,193430050,21850,21850,21850,21850,9
20250310,151800,193233400,21850,21850,21850,21850,12
20250310,151700,192971200,21850,21850,21850,21850,65
20250310,151600,191550950,21850,21850,21900,21850,19
20250310,151500,191135650,21900,21900,21950,21850,155
20250310,151400,187745650,21850,21850,21850,21850,76
20250310,151300,186085050,21850,21900,21900,21850,69
20250310,151200,184575350,21900,21900,21900,21900,10
20250310,151100,184356350,21900,21900,21900,21900,7
20250310,151000,184203050,21900,21900,21900,21900,50
20250310,150900,183108050,21900,21900,21900,21900,8
20250310,150800,182932850,21900,21900,21900,21900,20
20250310,150700,182494850,21900,21900,21900,21900,3
20250310,150600,182429150,21900,21900,21900,21900,1
20250310,150500,182407250,21900,21900,21900,21900,0
20250310,150400,182407250,21900,21900,21900,21900,9
20250310,150300,182210150,21950,21900,21950,21900,21
20250310,150200,181749550,21900,21900,21900,21900,10
20250310,150100,181530550,21900,21900,21900,21900,50
20250310,150000,180435550,21850,21850,21850,21850,0
20250310,145900,180435550,21850,21850,21850,21850,3
20250310,145800,180370000,21900,21900,21900,21900,0
20250310,145700,180370000,21900,21850,21900,21850,106
20250310,145600,178048700,21800,21800,21800,21800,0
20250310,145500,178048700,21800,21800,21800,21800,0
20250310,145400,178048700,21800,21800,21800,21800,3
20250310,145300,177983300,21850,21850,21850,21850,0
20250310,145200,177983300,21850,21850,21850,21850,3
20250310,145100,177917750,21800,21800,21800,21800,0
20250310,145000,177917750,21800,21800,21800,21800,0
20250310,144900,177917750,21800,21800,21800,21800,3
20250310,144800,177852350,21850,21850,21850,21850,208
20250310,144700,173307550,21850,21850,21850,21850,2
20250310,144600,173263850,21850,21850,21850,21850,30
20250310,144500,172608350,21850,21850,21850,21850,0
20250310,144400,172608350,21850,21850,21850,21850,13
20250310,144300,172324300,21850,21850,21850,21850,0
20250310,144200,172324300,21850,21850,21850,21850,3
20250310,144100,172258750,21900,21900,21900,21900,54
20250310,144000,171076150,21850,21850,21850,21850,0
20250310,143900,171076150,21850,21900,21900,21850,11
20250310,143800,170835350,21850,21850,21850,21850,0
20250310,143700,170835350,21850,21850,21850,21850,3
20250310,143600,170769800,21850,21850,21850,21850,1
20250310,143500,170747950,21850,21850,21850,21850,0
20250310,143400,170747950,21850,21850,21850,21850,3
20250310,143300,170682400,21850,21850,21850,21850,0
20250310,143200,170682400,21850,21850,21850,21850,3
20250310,143100,170616850,21850,21850,21850,21850,0
20250310,143000,170616850,21850,21850,21850,21850,0
20250310,142900,170616850,21850,21900,21900,21850,105
20250310,142800,168317550,21850,21850,21850,21850,0
20250310,142700,168317550,21850,21850,21850,21850,3
20250310,142600,168252000,21850,21850,21850,21850,0
20250310,142500,168252000,21850,21850,21850,21850,257
20250310,142400,162636550,21850,21900,21900,21850,54
20250310,142300,161454100,21850,21850,21850,21850,0
20250310,142200,161454100,21850,21850,21850,21850,0
20250310,142100,161454100,21850,21850,21850,21850,3
20250310,142000,161388550,21900,21900,21900,21900,50
20250310,141900,160293550,21900,21800,21900,21800,11
20250310,141800,160052850,21800,21800,21800,21800,0
20250310,141700,160052850,21800,21800,21800,21800,0
20250310,141600,160052850,21800,21800,21800,21800,3
20250310,141500,159987450,21900,21900,21900,21900,54
20250310,141400,158804850,21850,21850,21850,21850,3
20250310,141300,158739300,21850,21850,21850,21850,0
20250310,141200,158739300,21850,21850,21850,21850,0
20250310,141100,158739300,21850,21850,21850,21850,2
20250310,141000,158695600,21800,21800,21800,21800,0
20250310,140900,158695600,21800,21800,21800,21800,3
20250310,140800,158630200,21800,21800,21800,21800,0
20250310,140700,158630200,21800,21800,21800,21800,30
20250310,140600,157976200,21800,21800,21800,21800,3
20250310,140500,157910800,21850,21850,21850,21850,0
20250310,140400,157910800,21850,21850,21850,21850,3
20250310,140300,157845250,21850,21850,21850,21850,5
20250310,140200,157736000,21850,21850,21850,21850,0
20250310,140100,157736000,21850,21850,21850,21850,2
20250310,140000,157692300,21850,21850,21850,21850,0
20250310,135900,157692300,21850,21850,21850,21850,3
20250310,135800,157626750,21850,21850,21850,21850,1
20250310,135700,157604900,21850,21850,21850,21850,0
20250310,135600,157604900,21850,21850,21850,21850,3
20250310,135500,157539350,21900,21900,21900,21900,102
20250310,135400,155305550,21850,21850,21850,21850,3
20250310,135300,155240000,21850,21850,21850,21850,0
20250310,135200,155240000,21850,21850,21850,21850,0
20250310,135100,155240000,21850,21850,21850,21850,2
20250310,135000,155196300,21850,21850,21850,21850,0
20250310,134900,155196300,21850,21850,21850,21850,3
20250310,134800,155130750,21850,21850,21850,21850,0
20250310,134700,155130750,21850,21850,21850,21850,0
20250310,134600,155130750,21850,21850,21850,21850,3
20250310,134500,155065200,21850,21850,21850,21850,0
20250310,134400,155065200,21850,21850,21850,21850,3
20250310,134300,154999650,21850,21850,21850,21850,0
20250310,134200,154999650,21850,21850,21850,21850,0
20250310,134100,154999650,21850,21850,21850,21850,2
20250310,134000,154955950,21850,21850,21850,21850,0
20250310,133900,154955950,21850,21850,21850,21850,3
20250310,133800,154890400,21850,21850,21850,21850,0
20250310,133700,154890400,21850,21850,21850,21850,0
20250310,133600,154890400,21850,21900,21900,21850,4
20250310,133500,154802950,21850,21850,21850,21850,0
20250310,133400,154802950,21850,21850,21850,21850,2
20250310,133300,154759250,21850,21850,21850,21850,0
20250310,133200,154759250,21850,21850,21850,21850,0
20250310,133100,154759250,21850,21850,21850,21850,3
20250310,133000,154693700,21900,21900,21900,21900,96
20250310,132900,152591300,21900,21900,21900,21900,3
20250310,132800,152525600,21900,21900,21900,21900,0
20250310,132700,152525600,21900,21900,21900,21900,0
20250310,132600,152525600,21900,21900,21900,21900,3
20250310,132500,152459900,21900,21900,21900,21900,0
20250310,132400,152459900,21900,21900,21900,21900,0
20250310,132300,152459900,21900,21900,21900,21900,2
20250310,132200,152416100,21850,21850,21850,21850,0
20250310,132100,152416100,21850,21850,21850,21850,3
20250310,132000,152350550,21950,21950,21950,21950,0
20250310,131900,152350550,21950,21850,21950,21850,13
20250310,131800,152066200,21850,21850,21850,21850,3
20250310,131700,152000650,21850,21850,21850,21850,0
20250310,131600,152000650,21850,21850,21850,21850,3
20250310,131500,151935100,21850,21850,21850,21850,0
20250310,131400,151935100,21850,21850,21850,21850,0
20250310,131300,151935100,21850,21850,21850,21850,2
20250310,131200,151891400,21850,21850,21850,21850,0
20250310,131100,151891400,21850,21850,21850,21850,3
20250310,131000,151825850,21950,21950,21950,21950,100
20250310,130900,149630850,21850,21850,21850,21850,0
20250310,130800,149630850,21850,21900,21900,21850,4
20250310,130700,149543400,21850,21850,21850,21850,0
20250310,130600,149543400,21850,21850,21850,21850,2
20250310,130500,149499700,21750,21750,21750,21750,0
20250310,130400,149499700,21750,21750,21750,21750,0
20250310,130300,149499700,21750,21750,21750,21750,3
20250310,130200,149434450,21800,21800,21800,21800,0
20250310,130100,149434450,21800,21800,21800,21800,3
20250310,130000,149369050,21900,21900,21900,21900,12
20250310,125900,149106250,21800,21800,21800,21800,0
20250310,125800,149106250,21800,21950,21950,21800,4
20250310,125700,149018900,21950,21950,21950,21950,0
20250310,125600,149018900,21950,21750,21950,21750,102
20250310,125500,146784400,21800,21800,21800,21800,0
20250310,125400,146784400,21800,21800,21800,21800,0
20250310,125300,146784400,21800,21800,21800,21800,3
20250310,125200,146719000,21750,21750,21750,21750,0
20250310,125100,146719000,21750,21750,21750,21750,3
20250310,125000,146653750,21750,21750,21750,21750,0
20250310,124900,146653750,21750,21750,21750,21750,0
20250310,124800,146653750,21750,21750,21750,21750,3
20250310,124700,146588500,21750,21750,21750,21750,0
20250310,124600,146588500,21750,21750,21750,21750,2
20250310,124500,146545000,21800,21800,21800,21800,0
20250310,124400,146545000,21800,21800,21800,21800,0
20250310,124300,146545000,21800,21800,21800,21800,3
20250310,124200,146479600,21800,21800,21800,21800,0
20250310,124100,146479600,21800,21800,21800,21800,4
20250310,124000,146392400,21800,21850,21850,21800,428
20250310,123900,137052000,21850,21850,21850,21850,0
20250310,123800,137052000,21850,21850,21850,21850,2
20250310,123700,137008300,21850,21850,21850,21850,0
20250310,123600,137008300,21850,21850,21850,21850,3
20250310,123500,136942750,21850,21850,21850,21850,0
20250310,123400,136942750,21850,21850,21850,21850,0
20250310,123300,136942750,21850,21850,21850,21850,3
20250310,123200,136877200,21900,21900,21900,21900,0
20250310,123100,136877200,21900,21900,21900,21900,0
20250310,123000,136877200,21900,21925,21925,21900,43
20250310,122900,135935250,21900,21900,21900,21900,0
20250310,122800,135935250,21900,21900,21900,21900,2
20250310,122700,135891450,21900,21900,21900,21900,0
20250310,122600,135891450,21900,21900,21900,21900,0
20250310,122500,135891450,21900,21900,21900,21900,3
20250310,122400,135825750,21900,21900,21900,21900,0
20250310,122300,135825750,21900,21900,21900,21900,4
20250310,122200,135738150,21900,21900,21900,21900,0
20250310,122100,135738150,21900,21900,21900,21900,0
20250310,122000,135738150,21900,21900,21900,21900,3
20250310,121900,135672450,21900,21900,21900,21900,35
20250310,121800,134905950,21900,21900,21900,21900,2
20250310,121700,134862150,21950,21950,21950,21950,0
20250310,121600,134862150,21950,21950,21950,21950,25
20250310,121500,134313400,21900,21900,21900,21900,3
20250310,121400,134247700,21900,21900,21900,21900,0
20250310,121300,134247700,21900,21900,21900,21900,3
20250310,121200,134182000,21900,21900,21900,21900,0
20250310,121100,134182000,21900,21900,21900,21900,0
20250310,121000,134182000,21900,21950,21950,21900,24
20250310,120900,133655350,21900,21900,21900,21900,0
20250310,120800,133655350,21900,21900,21900,21900,2
20250310,120700,133611550,21900,21900,21900,21900,0
20250310,120600,133611550,21900,21900,21900,21900,0
20250310,120500,133611550,21900,21950,21950,21900,49
20250310,120400,132536150,21900,21900,21900,21900,0
20250310,120300,132536150,21900,21900,21900,21900,3
20250310,120200,132470450,21900,21900,21900,21900,0
20250310,120100,132470450,21900,21900,21900,21900,0
20250310,120000,132470450,21900,21900,21900,21900,2
20250310,115900,132426650,21900,21900,21900,21900,0
20250310,115800,132426650,21900,21900,21900,21900,3
20250310,115700,132360950,21900,21900,21900,21900,0
20250310,115600,132360950,21900,21900,21900,21900,0
20250310,115500,132360950,21900,21900,21900,21900,3
20250310,115400,132295250,21900,21900,21900,21900,0
20250310,115300,132295250,21900,21900,21900,21900,3
20250310,115200,132229550,21900,21900,21900,21900,0
20250310,115100,132229550,21900,21900,21900,21900,0
20250310,115000,132229550,21900,21900,21900,21900,2
20250310,114900,132185750,21900,21900,21900,21900,0
20250310,114800,132185750,21900,21900,21900,21900,3
20250310,114700,132120050,21900,21900,21900,21900,0
20250310,114600,132120050,21900,21900,21900,21900,0
20250310,114500,132120050,21900,21900,21900,21900,3
20250310,114400,132054350,21950,21950,21950,21950,28
20250310,114300,131439750,21900,21900,21900,21900,3
20250310,114200,131374050,21900,21900,21900,21900,0
20250310,114100,131374050,21900,21900,21900,21900,0
20250310,114000,131374050,21900,21950,21950,21900,13
20250310,113900,131089300,21950,21950,21950,21950,0
20250310,113800,131089300,21950,21850,21950,21850,23
20250310,113700,130584750,21850,21850,21850,21850,50
20250310,113600,129492250,21850,21850,21850,21850,0
20250310,113500,129492250,21850,21850,21850,21850,3
20250310,113400,129426700,21850,21850,21850,21850,0
20250310,113300,129426700,21850,21850,21850,21850,0
20250310,113200,129426700,21850,21850,21850,21850,2
20250310,113100,129383000,21850,21850,21850,21850,0
20250310,113000,129383000,21850,21850,21950,21850,5
20250310,112900,129273650,21850,21850,21850,21850,0
20250310,112800,129273650,21850,21850,21850,21850,0
20250310,112700,129273650,21850,21950,21950,21850,4
20250310,112600,129186150,21850,21850,21850,21850,0
20250310,112500,129186150,21850,21850,21850,21850,3
20250310,112400,129120600,21850,21850,21850,21850,0
20250310,112300,129120600,21850,21850,21850,21850,0
20250310,112200,129120600,21850,21850,21850,21850,2
20250310,112100,129076900,21850,21850,21850,21850,0
20250310,112000,129076900,21850,21850,21850,21850,3
20250310,111900,129011350,21850,21850,21850,21850,0
20250310,111800,129011350,21850,21850,21850,21850,0
20250310,111700,129011350,21850,21850,21850,21850,3
20250310,111600,128945800,21850,21850,21850,21850,0
20250310,111500,128945800,21850,21850,21850,21850,3
20250310,111400,128880250,21950,21950,21950,21950,0
20250310,111300,128880250,21950,21950,21950,21950,21
20250310,111200,128419300,21850,21850,21850,21850,2
20250310,111100,128375600,21850,21850,21850,21850,0
20250310,111000,128375600,21850,21950,21950,21850,11
20250310,110900,128134450,22000,21950,22000,21950,58
20250310,110800,126860150,21850,21850,21850,21850,0
20250310,110700,126860150,21850,21850,21950,21850,5
20250310,110600,126750800,21850,21850,21850,21850,0
20250310,110500,126750800,21850,21850,21850,21850,2
20250310,110400,126707100,21950,21950,21950,21950,0
20250310,110300,126707100,21950,21950,21950,21950,0
20250310,110200,126707100,21950,21950,21950,21950,0
20250310,110100,126707100,21950,21950,21950,21950,1
20250310,110000,126685150,21850,21850,21850,21850,0
20250310,105900,126685150,21850,21850,21850,21850,0
20250310,105800,126685150,21850,21850,21850,21850,0
20250310,105700,126685150,21850,21850,21850,21850,0
20250310,105600,126685150,21850,21850,21850,21850,0
20250310,105500,126685150,21850,21850,21850,21850,0
20250310,105400,126685150,21850,21850,21850,21850,0
20250310,105300,126685150,21850,21850,21850,21850,0
20250310,105200,126685150,21850,21850,21850,21850,0
20250310,105100,126685150,21850,21850,21850,21850,0
20250310,105000,126685150,21850,21850,21850,21850,0
20250310,104900,126685150,21850,21850,21850,21850,0
20250310,104800,126685150,21850,21850,21850,21850,0
20250310,104700,126685150,21850,21850,21850,21850,0
20250310,104600,126685150,21850,21850,21850,21850,0
20250310,104500,126685150,21850,21850,21850,21850,368
20250310,104400,118644350,21800,21850,21850,21800,312
20250310,104300,111842150,21800,21800,21800,21800,0
20250310,104200,111842150,21800,21800,21800,21800,0
20250310,104100,111842150,21800,21800,21800,21800,0
20250310,104000,111842150,21800,21800,21800,21800,650
20250310,103900,97672150,22000,22000,22000,22000,0
20250310,103800,97672150,22000,22000,22000,22000,0
20250310,103700,97672150,22000,22000,22000,22000,0
20250310,103600,97672150,22000,22000,22000,22000,1
20250310,103500,97650150,22000,22000,22000,22000,0
20250310,103400,97650150,22000,21950,22000,21950,8
20250310,103300,97474400,21900,21900,21900,21900,0
20250310,103200,97474400,21900,21900,21900,21900,0
20250310,103100,97474400,21900,21900,21900,21900,50
20250310,103000,96379400,21900,21900,21900,21900,19
20250310,102900,95963300,21900,21900,21900,21900,0
20250310,102800,95963300,21900,21900,21900,21900,10
20250310,102700,95744300,22000,22000,22000,22000,0
20250310,102600,95744300,22000,22000,22000,22000,33
20250310,102500,95018300,22000,22000,22000,22000,3
20250310,102400,94952300,22000,22000,22000,22000,5
20250310,102300,94842300,22000,22000,22000,22000,1
20250310,102200,94820300,22000,22000,22000,22000,86
20250310,102100,92928300,22000,21900,22000,21900,57
20250310,102000,91678200,22000,22000,22000,22000,0
20250310,101900,91678200,22000,22000,22000,22000,200
20250310,101800,87278200,22000,22000,22000,22000,0
20250310,101700,87278200,22000,22000,22000,22000,0
20250310,101600,87278200,22000,22000,22000,22000,0
20250310,101500,87278200,22000,22000,22000,22000,0
20250310,101400,87278200,22000,22000,22000,22000,1
20250310,101300,87256200,22000,22000,22000,22000,0
20250310,101200,87256200,22000,22000,22000,22000,151
20250310,101100,83934200,22000,22000,22000,22000,0
20250310,101000,83934200,22000,22000,22000,22000,0
20250310,100900,83934200,22000,22000,22000,22000,0
20250310,100800,83934200,22000,22000,22000,22000,5
20250310,100700,83824200,21900,21900,21900,21900,0
20250310,100600,83824200,21900,21950,21950,21900,500
20250310,100500,72868100,22000,22000,22000,22000,0
20250310,100400,72868100,22000,22000,22000,22000,0
20250310,100300,72868100,22000,22000,22000,22000,0
20250310,100200,72868100,22000,22000,22000,22000,1
20250310,100100,72846100,22000,22000,22000,22000,0
20250310,100000,72846100,22000,22000,22000,22000,1
20250310,095900,72824100,22000,22000,22000,22000,0
20250310,095800,72824100,22000,22000,22000,22000,110
20250310,095700,70404100,22000,22000,22000,22000,7
20250310,095600,70250100,22000,22000,22000,22000,62
20250310,095500,68886100,22000,22000,22000,22000,0
20250310,095400,68886100,22000,22000,22000,22000,0
20250310,095300,68886100,22000,22000,22000,22000,0
20250310,095200,68886100,22000,22000,22000,22000,0
20250310,095100,68886100,22000,22000,22000,22000,1
20250310,095000,68864100,22000,22000,22000,22000,10
20250310,094900,68644100,22000,22000,22000,22000,0
20250310,094800,68644100,22000,22000,22000,22000,0
20250310,094700,68644100,22000,22000,22000,22000,0
20250310,094600,68644100,22000,22000,22000,22000,0
20250310,094500,68644100,22000,22000,22000,22000,0
20250310,094400,68644100,22000,22000,22000,22000,0
20250310,094300,68644100,22000,22000,22000,22000,42
20250310,094200,67720100,22000,22000,22000,21950,27
20250310,094100,67126450,21900,21900,21900,21900,23
20250310,094000,66622750,21900,21900,21900,21900,0
20250310,093900,66622750,21900,21900,21900,21900,1
20250310,093800,66600850,22000,21950,22000,21950,99
20250310,093700,64427000,21900,21900,21900,21900,95
20250310,093600,62346500,21900,21900,21900,21900,42
20250310,093500,61426700,21900,21900,21900,21900,0
20250310,093400,61426700,21900,21900,21900,21900,0
20250310,093300,61426700,21900,21900,21900,21900,0
20250310,093200,61426700,21900,21900,21900,21900,0
20250310,093100,61426700,21900,21900,21900,21900,0
20250310,093000,61426700,21900,21900,21900,21900,0
20250310,092900,61426700,21900,21850,21900,21850,190
20250310,092800,57266700,21850,21850,21850,21850,0
20250310,092700,57266700,21850,21850,21850,21850,0
20250310,092600,57266700,21850,21850,21850,21850,213
20250310,092500,52612650,21850,21850,21850,21850,0
20250310,092400,52612650,21850,21850,21850,21850,1
20250310,092300,52590800,21850,21850,21850,21850,9
20250310,092200,52394150,21900,21900,21900,21900,0
20250310,092100,52394150,21900,21900,21900,21900,40
20250310,092000,51518150,21900,21900,21900,21900,21
20250310,091900,51058250,21950,21950,21950,21950,47
20250310,091800,50026600,21900,21900,21900,21900,20
20250310,091700,49588600,21900,21700,21900,21700,1118
20250310,091600,25280950,21700,21700,21700,21700,223
20250310,091500,20441850,21700,21700,21700,21700,0
20250310,091400,20441850,21700,21700,21700,21700,0
20250310,091300,20441850,21700,21700,21700,21700,0
20250310,091200,20441850,21700,21700,21700,21700,0
20250310,091100,20441850,21700,21700,21700,21700,1
20250310,091000,20420150,21700,21650,21700,21650,2
20250310,090900,20376800,21650,21650,21650,21650,229
20250310,090800,15418950,21600,21600,21600,21600,100
20250310,090700,13258950,21600,21600,21600,21600,0
20250310,090600,13258950,21600,21600,21600,21600,0
20250310,090500,13258950,21600,21600,21600,21600,0
20250310,090400,13258950,21600,21600,21600,21600,0
20250310,090300,13258950,21600,21600,21600,21600,384
20250310,090200,4964550,21600,21600,21600,21600,150
20250310,090100,1724550,21600,21600,21600,21600,11
20250310,090000,1486950,21550,21550,21550,21550,69