KissMeData/002240/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,183500,987764850,21250,21250,21250,21250,1742
20240327,183400,987764850,21250,21250,21250,21250,0
20240327,183300,987764850,21250,21250,21250,21250,0
20240327,183200,987764850,21250,21250,21250,21250,0
20240327,183100,987764850,21250,21250,21250,21250,0
20240327,183000,987764850,21250,21250,21250,21250,0
20240327,182900,987764850,21250,21250,21250,21250,0
20240327,182800,987764850,21250,21250,21250,21250,0
20240327,182700,987764850,21250,21250,21250,21250,0
20240327,182600,987764850,21250,21250,21250,21250,0
20240327,182500,987764850,21250,21250,21250,21250,0
20240327,182400,987764850,21250,21250,21250,21250,0
20240327,182300,987764850,21250,21250,21250,21250,0
20240327,182200,987764850,21250,21250,21250,21250,0
20240327,182100,987764850,21250,21250,21250,21250,0
20240327,182000,987764850,21250,21250,21250,21250,0
20240327,181900,987764850,21250,21250,21250,21250,0
20240327,181800,987764850,21250,21250,21250,21250,0
20240327,181700,987764850,21250,21250,21250,21250,0
20240327,181600,987764850,21250,21250,21250,21250,0
20240327,181500,987764850,21250,21250,21250,21250,0
20240327,181400,987764850,21250,21250,21250,21250,0
20240327,181300,987764850,21250,21250,21250,21250,0
20240327,181200,987764850,21250,21250,21250,21250,0
20240327,181100,987764850,21250,21250,21250,21250,0
20240327,181000,987764850,21250,21250,21250,21250,0
20240327,180900,987764850,21250,21250,21250,21250,0
20240327,180800,987764850,21250,21250,21250,21250,0
20240327,180700,987764850,21250,21250,21250,21250,0
20240327,180600,987764850,21250,21250,21250,21250,0
20240327,180500,987764850,21250,21250,21250,21250,1742
20240327,180400,987764850,21250,21250,21250,21250,0
20240327,180300,987764850,21250,21250,21250,21250,0
20240327,180200,987764850,21250,21250,21250,21250,0
20240327,180100,987764850,21250,21250,21250,21250,0
20240327,180000,987764850,21250,21250,21250,21250,0
20240327,175900,987764850,21250,21250,21250,21250,0
20240327,175800,987764850,21250,21250,21250,21250,0
20240327,175700,987764850,21250,21250,21250,21250,0
20240327,175600,987764850,21250,21250,21250,21250,0
20240327,175500,987764850,21250,21250,21250,21250,0
20240327,175400,987764850,21250,21250,21250,21250,0
20240327,175300,987764850,21250,21250,21250,21250,0
20240327,175200,987764850,21250,21250,21250,21250,0
20240327,175100,987764850,21250,21250,21250,21250,0
20240327,175000,987764850,21250,21250,21250,21250,0
20240327,174900,987764850,21250,21250,21250,21250,0
20240327,174800,987764850,21250,21250,21250,21250,0
20240327,174700,987764850,21250,21250,21250,21250,0
20240327,174600,987764850,21250,21250,21250,21250,0
20240327,174500,987764850,21250,21250,21250,21250,0
20240327,174400,987764850,21250,21250,21250,21250,0
20240327,174300,987764850,21250,21250,21250,21250,0
20240327,174200,987764850,21250,21250,21250,21250,0
20240327,174100,987764850,21250,21250,21250,21250,0
20240327,174000,987764850,21250,21250,21250,21250,0
20240327,173900,987764850,21250,21250,21250,21250,0
20240327,173800,987764850,21250,21250,21250,21250,0
20240327,173700,987764850,21250,21250,21250,21250,0
20240327,173600,987764850,21250,21250,21250,21250,0
20240327,173500,987764850,21250,21250,21250,21250,1742
20240327,173400,987764850,21250,21250,21250,21250,0
20240327,173300,987764850,21250,21250,21250,21250,0
20240327,173200,987764850,21250,21250,21250,21250,0
20240327,173100,987764850,21250,21250,21250,21250,0
20240327,173000,987764850,21250,21250,21250,21250,0
20240327,172900,987764850,21250,21250,21250,21250,0
20240327,172800,987764850,21250,21250,21250,21250,0
20240327,172700,987764850,21250,21250,21250,21250,0
20240327,172600,987764850,21250,21250,21250,21250,0
20240327,172500,987764850,21250,21250,21250,21250,0
20240327,172400,987764850,21250,21250,21250,21250,0
20240327,172300,987764850,21250,21250,21250,21250,0
20240327,172200,987764850,21250,21250,21250,21250,0
20240327,172100,987764850,21250,21250,21250,21250,0
20240327,172000,987764850,21250,21250,21250,21250,0
20240327,171900,987764850,21250,21250,21250,21250,0
20240327,171800,987764850,21250,21250,21250,21250,0
20240327,171700,987764850,21250,21250,21250,21250,0
20240327,171600,987764850,21250,21250,21250,21250,0
20240327,171500,987764850,21250,21250,21250,21250,0
20240327,171400,987764850,21250,21250,21250,21250,0
20240327,171300,987764850,21250,21250,21250,21250,0
20240327,171200,987764850,21250,21250,21250,21250,0
20240327,171100,987764850,21250,21250,21250,21250,0
20240327,171000,987764850,21250,21250,21250,21250,0
20240327,170900,987764850,21250,21250,21250,21250,0
20240327,170800,987764850,21250,21250,21250,21250,0
20240327,170700,987764850,21250,21250,21250,21250,0
20240327,170600,987764850,21250,21250,21250,21250,0
20240327,170500,987764850,21250,21250,21250,21250,1742
20240327,170400,987764850,21250,21250,21250,21250,0
20240327,170300,987764850,21250,21250,21250,21250,0
20240327,170200,987764850,21250,21250,21250,21250,0
20240327,170100,987764850,21250,21250,21250,21250,0
20240327,170000,987764850,21250,21250,21250,21250,0
20240327,165900,987764850,21250,21250,21250,21250,0
20240327,165800,987764850,21250,21250,21250,21250,0
20240327,165700,987764850,21250,21250,21250,21250,0
20240327,165600,987764850,21250,21250,21250,21250,0
20240327,165500,987764850,21250,21250,21250,21250,0
20240327,165400,987764850,21250,21250,21250,21250,0
20240327,165300,987764850,21250,21250,21250,21250,0
20240327,165200,987764850,21250,21250,21250,21250,0
20240327,165100,987764850,21250,21250,21250,21250,0
20240327,165000,987764850,21250,21250,21250,21250,0
20240327,164900,987764850,21250,21250,21250,21250,0
20240327,164800,987764850,21250,21250,21250,21250,0
20240327,164700,987764850,21250,21250,21250,21250,0
20240327,164600,987764850,21250,21250,21250,21250,0
20240327,164500,987764850,21250,21250,21250,21250,0
20240327,164400,987764850,21250,21250,21250,21250,0
20240327,164300,987764850,21250,21250,21250,21250,0
20240327,164200,987764850,21250,21250,21250,21250,0
20240327,164100,987764850,21250,21250,21250,21250,0
20240327,164000,987764850,21250,21250,21250,21250,0
20240327,163900,987764850,21250,21250,21250,21250,0
20240327,163800,987764850,21250,21250,21250,21250,0
20240327,163700,987764850,21250,21250,21250,21250,0
20240327,163600,987764850,21250,21250,21250,21250,0
20240327,163500,987764850,21250,21250,21250,21250,1742
20240327,163400,987764850,21250,21250,21250,21250,0
20240327,163300,987764850,21250,21250,21250,21250,0
20240327,163200,987764850,21250,21250,21250,21250,0
20240327,163100,987764850,21250,21250,21250,21250,0
20240327,163000,987764850,21250,21250,21250,21250,0
20240327,162900,987764850,21250,21250,21250,21250,0
20240327,162800,987764850,21250,21250,21250,21250,0
20240327,162700,987764850,21250,21250,21250,21250,0
20240327,162600,987764850,21250,21250,21250,21250,0
20240327,162500,987764850,21250,21250,21250,21250,0
20240327,162400,987764850,21250,21250,21250,21250,0
20240327,162300,987764850,21250,21250,21250,21250,0
20240327,162200,987764850,21250,21250,21250,21250,0
20240327,162100,987764850,21250,21250,21250,21250,0
20240327,162000,987764850,21250,21250,21250,21250,0
20240327,161900,987764850,21250,21250,21250,21250,0
20240327,161800,987764850,21250,21250,21250,21250,0
20240327,161700,987764850,21250,21250,21250,21250,0
20240327,161600,987764850,21250,21250,21250,21250,0
20240327,161500,987764850,21250,21250,21250,21250,0
20240327,161400,987764850,21250,21250,21250,21250,0
20240327,161300,987764850,21250,21250,21250,21250,0
20240327,161200,987764850,21250,21250,21250,21250,0
20240327,161100,987764850,21250,21250,21250,21250,0
20240327,161000,987764850,21250,21250,21250,21250,0
20240327,160900,987764850,21250,21250,21250,21250,0
20240327,160800,987764850,21250,21250,21250,21250,0
20240327,160700,987764850,21250,21250,21250,21250,0
20240327,160600,987764850,21250,21250,21250,21250,0
20240327,160500,987764850,21250,21250,21250,21250,1742
20240327,160400,987764850,21250,21250,21250,21250,0
20240327,160300,987764850,21250,21250,21250,21250,0
20240327,160200,987764850,21250,21250,21250,21250,0
20240327,160100,987764850,21250,21250,21250,21250,0
20240327,160000,987764850,21250,21250,21250,21250,0
20240327,155900,987764850,21250,21250,21250,21250,0
20240327,155800,987764850,21250,21250,21250,21250,0
20240327,155700,987764850,21250,21250,21250,21250,0
20240327,155600,987764850,21250,21250,21250,21250,0
20240327,155500,987764850,21250,21250,21250,21250,0
20240327,155400,987764850,21250,21250,21250,21250,0
20240327,155300,987764850,21250,21250,21250,21250,0
20240327,155200,987764850,21250,21250,21250,21250,0
20240327,155100,987764850,21250,21250,21250,21250,0
20240327,155000,987764850,21250,21250,21250,21250,0
20240327,154900,987764850,21250,21250,21250,21250,0
20240327,154800,987764850,21250,21250,21250,21250,0
20240327,154700,987764850,21250,21250,21250,21250,0
20240327,154600,987764850,21250,21250,21250,21250,0
20240327,154500,987764850,21250,21250,21250,21250,0
20240327,154400,987764850,21250,21250,21250,21250,0
20240327,154300,987764850,21250,21250,21250,21250,0
20240327,154200,987764850,21250,21250,21250,21250,0
20240327,154100,987764850,21250,21250,21250,21250,0
20240327,154000,987764850,21250,21250,21250,21250,0
20240327,153900,987764850,21250,21250,21250,21250,0
20240327,153800,987764850,21250,21250,21250,21250,0
20240327,153700,987764850,21250,21250,21250,21250,0
20240327,153600,987764850,21250,21250,21250,21250,0
20240327,153500,987764850,21250,21250,21250,21250,1742
20240327,153400,987764850,21250,21250,21250,21250,0
20240327,153300,987764850,21250,21250,21250,21250,0
20240327,153200,987764850,21250,21250,21250,21250,0
20240327,153100,987764850,21250,21250,21250,21250,0
20240327,153000,987764850,21250,21250,21250,21250,1742
20240327,152900,950747350,21300,21300,21300,21300,0
20240327,152800,950747350,21300,21300,21300,21300,0
20240327,152700,950747350,21300,21300,21300,21300,0
20240327,152600,950747350,21300,21300,21300,21300,0
20240327,152500,950747350,21300,21300,21300,21300,0
20240327,152400,950747350,21300,21300,21300,21300,0
20240327,152300,950747350,21300,21300,21300,21300,0
20240327,152200,950747350,21300,21300,21300,21300,0
20240327,152100,950747350,21300,21300,21300,21300,0
20240327,152000,950747350,21300,21300,21300,21300,0
20240327,151900,950747350,21300,21250,21300,21250,211
20240327,151800,946253400,21350,21300,21350,21300,277
20240327,151700,940353250,21250,21300,21300,21250,72
20240327,151600,938819900,21300,21300,21300,21300,1069
20240327,151500,916050200,21250,21250,21250,21250,1534
20240327,151400,883452700,21250,21250,21250,21250,706
20240327,151300,868450200,21250,21300,21300,21250,138
20240327,151200,865515150,21250,21300,21300,21250,4373
20240327,151100,772389150,21300,21300,21300,21300,22
20240327,151000,771920550,21350,21300,21350,21300,216
20240327,150900,767319700,21350,21350,21350,21350,0
20240327,150800,767319700,21350,21350,21350,21350,200
20240327,150700,763049700,21350,21350,21350,21350,46
20240327,150600,762067600,21300,21300,21300,21300,300
20240327,150500,755677600,21350,21350,21350,21350,5
20240327,150400,755570850,21350,21350,21350,21350,55
20240327,150300,754396600,21350,21350,21350,21350,200
20240327,150200,750126600,21350,21350,21350,21350,0
20240327,150100,750126600,21350,21350,21350,21350,0
20240327,150000,750126600,21350,21400,21400,21350,34
20240327,145900,749400650,21450,21450,21450,21450,0
20240327,145800,749400650,21450,21450,21450,21450,0
20240327,145700,749400650,21450,21450,21450,21450,0
20240327,145600,749400650,21450,21450,21450,21450,0
20240327,145500,749400650,21450,21450,21450,21450,0
20240327,145400,749400650,21450,21450,21450,21450,0
20240327,145300,749400650,21450,21450,21450,21450,1
20240327,145200,749379200,21450,21450,21450,21300,120
20240327,145100,746817100,21350,21350,21350,21350,193
20240327,145000,742696550,21350,21350,21350,21350,5
20240327,144900,742589800,21450,21350,21450,21350,158
20240327,144800,739210700,21350,21350,21350,21350,17
20240327,144700,738847750,21300,21300,21300,21300,0
20240327,144600,738847750,21300,21300,21300,21300,0
20240327,144500,738847750,21300,21300,21300,21300,0
20240327,144400,738847750,21300,21300,21300,21300,5
20240327,144300,738741250,21300,21300,21300,21300,10
20240327,144200,738528250,21300,21300,21300,21300,252
20240327,144100,733160650,21300,21300,21300,21300,95
20240327,144000,731137150,21300,21350,21350,21300,797
20240327,143900,714154550,21400,21400,21400,21400,0
20240327,143800,714154550,21400,21400,21400,21400,29
20240327,143700,713533950,21400,21400,21400,21400,1
20240327,143600,713512550,21300,21300,21300,21300,0
20240327,143500,713512550,21300,21300,21300,21300,200
20240327,143400,709252550,21400,21400,21400,21400,5
20240327,143300,709145550,21300,21300,21300,21300,70
20240327,143200,707654550,21300,21300,21300,21300,0
20240327,143100,707654550,21300,21300,21300,21300,0
20240327,143000,707654550,21300,21300,21300,21300,230
20240327,142900,702755550,21300,21400,21400,21300,1036
20240327,142800,680597550,21350,21350,21350,21350,140
20240327,142700,677608550,21300,21300,21300,21300,0
20240327,142600,677608550,21300,21300,21300,21300,47
20240327,142500,676607450,21350,21350,21350,21350,98
20240327,142400,674515150,21350,21350,21350,21350,96
20240327,142300,672465550,21350,21350,21350,21350,0
20240327,142200,672465550,21350,21350,21350,21350,0
20240327,142100,672465550,21350,21350,21350,21350,0
20240327,142000,672465550,21350,21350,21350,21350,60
20240327,141900,671184550,21350,21350,21350,21350,939
20240327,141800,651136900,21350,21350,21350,21350,1
20240327,141700,651115550,21350,21350,21350,21350,0
20240327,141600,651115550,21350,21350,21350,21350,0
20240327,141500,651115550,21350,21400,21400,21300,434
20240327,141400,641861050,21350,21350,21350,21350,1941
20240327,141300,600420700,21350,21350,21350,21350,0
20240327,141200,600420700,21350,21350,21350,21350,74
20240327,141100,598840800,21450,21450,21450,21450,50
20240327,141000,597768300,21400,21400,21400,21400,26
20240327,140900,597211900,21400,21400,21400,21400,7
20240327,140800,597062100,21400,21400,21400,21400,15
20240327,140700,596741100,21400,21400,21400,21400,0
20240327,140600,596741100,21400,21400,21400,21400,0
20240327,140500,596741100,21400,21400,21400,21400,0
20240327,140400,596741100,21400,21400,21400,21400,0
20240327,140300,596741100,21400,21400,21400,21400,2
20240327,140200,596698300,21400,21400,21400,21400,0
20240327,140100,596698300,21400,21350,21400,21350,140
20240327,140000,593704300,21350,21350,21350,21350,0
20240327,135900,593704300,21350,21350,21350,21350,0
20240327,135800,593704300,21350,21350,21350,21350,0
20240327,135700,593704300,21350,21350,21350,21350,0
20240327,135600,593704300,21350,21350,21350,21350,0
20240327,135500,593704300,21350,21350,21350,21350,1
20240327,135400,593682950,21350,21350,21350,21350,0
20240327,135300,593682950,21350,21350,21350,21350,3
20240327,135200,593618900,21350,21350,21350,21350,0
20240327,135100,593618900,21350,21350,21350,21350,0
20240327,135000,593618900,21350,21350,21350,21350,0
20240327,134900,593618900,21350,21350,21350,21350,0
20240327,134800,593618900,21350,21350,21350,21350,0
20240327,134700,593618900,21350,21350,21350,21350,0
20240327,134600,593618900,21350,21350,21350,21350,101
20240327,134500,591462550,21350,21350,21350,21350,100
20240327,134400,589327550,21350,21350,21350,21350,0
20240327,134300,589327550,21350,21350,21350,21350,0
20240327,134200,589327550,21350,21350,21350,21350,0
20240327,134100,589327550,21350,21400,21400,21350,2
20240327,134000,589284800,21400,21400,21400,21400,66
20240327,133900,587872400,21350,21350,21350,21350,71
20240327,133800,586356550,21400,21400,21400,21400,20
20240327,133700,585928550,21400,21400,21400,21400,5
20240327,133600,585821550,21400,21400,21400,21400,1
20240327,133500,585800150,21350,21350,21350,21350,0
20240327,133400,585800150,21350,21350,21350,21350,30
20240327,133300,585159650,21400,21400,21400,21400,0
20240327,133200,585159650,21400,21400,21400,21400,0
20240327,133100,585159650,21400,21400,21400,21400,0
20240327,133000,585159650,21400,21400,21400,21400,0
20240327,132900,585159650,21400,21400,21400,21400,200
20240327,132800,580879650,21350,21350,21350,21350,2
20240327,132700,580836950,21350,21400,21400,21350,98
20240327,132600,578740000,21400,21400,21400,21400,470
20240327,132500,568682000,21400,21400,21400,21400,5
20240327,132400,568575000,21400,21400,21400,21400,1
20240327,132300,568553600,21400,21400,21400,21400,1
20240327,132200,568532200,21400,21400,21400,21400,15
20240327,132100,568211200,21400,21400,21400,21400,0
20240327,132000,568211200,21400,21400,21400,21400,0
20240327,131900,568211200,21400,21400,21400,21400,0
20240327,131800,568211200,21400,21400,21400,21400,0
20240327,131700,568211200,21400,21400,21400,21400,100
20240327,131600,566071200,21400,21400,21400,21400,0
20240327,131500,566071200,21400,21400,21400,21400,0
20240327,131400,566071200,21400,21400,21400,21400,2
20240327,131300,566028400,21350,21350,21350,21350,1
20240327,131200,566007050,21350,21350,21350,21350,0
20240327,131100,566007050,21350,21350,21350,21350,0
20240327,131000,566007050,21350,21350,21350,21350,0
20240327,130900,566007050,21350,21350,21350,21350,0
20240327,130800,566007050,21350,21350,21350,21350,0
20240327,130700,566007050,21350,21350,21350,21350,150
20240327,130600,562804550,21350,21400,21400,21350,62
20240327,130500,561477800,21400,21400,21400,21400,3
20240327,130400,561413600,21350,21350,21350,21350,1000
20240327,130300,540063600,21300,21300,21300,21300,150
20240327,130200,536868600,21300,21300,21300,21300,0
20240327,130100,536868600,21300,21400,21400,21300,6
20240327,130000,536740700,21400,21400,21400,21400,1
20240327,125900,536719300,21300,21300,21300,21300,0
20240327,125800,536719300,21300,21300,21300,21300,579
20240327,125700,524386600,21300,21350,21350,21300,346
20240327,125600,516999550,21350,21350,21350,21350,10
20240327,125500,516786050,21300,21300,21300,21300,3
20240327,125400,516722150,21350,21350,21350,21350,1
20240327,125300,516700800,21350,21350,21350,21350,0
20240327,125200,516700800,21350,21350,21350,21350,0
20240327,125100,516700800,21350,21350,21350,21350,0
20240327,125000,516700800,21350,21350,21350,21350,0
20240327,124900,516700800,21350,21350,21350,21350,0
20240327,124800,516700800,21350,21350,21350,21350,10
20240327,124700,516487300,21300,21300,21300,21300,1
20240327,124600,516466000,21300,21300,21300,21300,19
20240327,124500,516061300,21300,21300,21300,21300,2
20240327,124400,516018700,21350,21350,21350,21350,4
20240327,124300,515933300,21350,21350,21350,21350,30
20240327,124200,515292800,21300,21300,21300,21300,194
20240327,124100,511160600,21300,21300,21300,21300,47
20240327,124000,510159500,21300,21300,21300,21300,0
20240327,123900,510159500,21300,21300,21300,21300,0
20240327,123800,510159500,21300,21300,21300,21300,0
20240327,123700,510159500,21300,21300,21300,21300,0
20240327,123600,510159500,21300,21300,21300,21300,0
20240327,123500,510159500,21300,21400,21400,21300,2
20240327,123400,510116800,21350,21350,21350,21350,1
20240327,123300,510095450,21350,21350,21350,21350,33
20240327,123200,509390900,21350,21350,21350,21350,50
20240327,123100,508323400,21350,21350,21350,21350,302
20240327,123000,501875700,21350,21350,21350,21350,510
20240327,122900,490987200,21350,21400,21400,21350,572
20240327,122800,478773250,21400,21400,21400,21400,0
20240327,122700,478773250,21400,21400,21400,21400,100
20240327,122600,476633250,21400,21400,21400,21400,1
20240327,122500,476611850,21350,21350,21350,21350,200
20240327,122400,472341850,21350,21400,21400,21350,6
20240327,122300,472213500,21400,21400,21400,21400,11
20240327,122200,471978100,21350,21350,21350,21350,0
20240327,122100,471978100,21350,21350,21350,21350,0
20240327,122000,471978100,21350,21400,21400,21350,53
20240327,121900,470846250,21350,21350,21350,21350,3
20240327,121800,470782200,21350,21350,21350,21350,20
20240327,121700,470355200,21350,21350,21350,21350,20
20240327,121600,469928200,21350,21350,21350,21350,10
20240327,121500,469714700,21400,21400,21400,21400,0
20240327,121400,469714700,21400,21400,21400,21400,0
20240327,121300,469714700,21400,21400,21400,21400,1
20240327,121200,469693300,21350,21400,21400,21350,115
20240327,121100,467232800,21400,21400,21400,21400,0
20240327,121000,467232800,21400,21400,21400,21400,3
20240327,120900,467168600,21400,21400,21400,21400,1
20240327,120800,467147200,21400,21400,21400,21400,5
20240327,120700,467040200,21400,21400,21400,21400,55
20240327,120600,465863200,21350,21350,21350,21350,100
20240327,120500,463728200,21400,21400,21400,21350,10
20240327,120400,463514250,21400,21400,21400,21400,1
20240327,120300,463492850,21400,21400,21400,21400,0
20240327,120200,463492850,21400,21400,21400,21400,5
20240327,120100,463385850,21350,21350,21350,21350,180
20240327,120000,459542850,21400,21400,21400,21400,10
20240327,115900,459328850,21450,21450,21450,21450,0
20240327,115800,459328850,21450,21450,21450,21450,0
20240327,115700,459328850,21450,21450,21450,21450,188
20240327,115600,455296250,21350,21350,21350,21350,0
20240327,115500,455296250,21350,21350,21350,21350,1
20240327,115400,455274900,21400,21400,21400,21400,0
20240327,115300,455274900,21400,21400,21400,21400,70
20240327,115200,453776900,21400,21350,21400,21350,37
20240327,115100,452986900,21400,21400,21400,21400,0
20240327,115000,452986900,21400,21400,21400,21400,0
20240327,114900,452986900,21400,21350,21400,21350,752
20240327,114800,436920750,21350,21350,21350,21350,200
20240327,114700,432650750,21400,21400,21400,21400,7
20240327,114600,432500950,21400,21400,21400,21400,0
20240327,114500,432500950,21400,21400,21400,21400,0
20240327,114400,432500950,21400,21400,21400,21400,1
20240327,114300,432479550,21400,21400,21400,21400,46
20240327,114200,431495150,21400,21400,21400,21400,10
20240327,114100,431281150,21400,21400,21400,21400,0
20240327,114000,431281150,21400,21400,21400,21400,0
20240327,113900,431281150,21400,21400,21400,21400,0
20240327,113800,431281150,21400,21400,21400,21400,0
20240327,113700,431281150,21400,21400,21400,21400,12
20240327,113600,431024350,21350,21350,21350,21350,0
20240327,113500,431024350,21350,21350,21350,21350,0
20240327,113400,431024350,21350,21350,21350,21350,0
20240327,113300,431024350,21350,21350,21350,21350,140
20240327,113200,428035350,21350,21350,21350,21350,0
20240327,113100,428035350,21350,21450,21450,21350,2
20240327,113000,427992550,21400,21400,21400,21400,147
20240327,112900,424846750,21400,21400,21400,21400,0
20240327,112800,424846750,21400,21400,21400,21400,0
20240327,112700,424846750,21400,21400,21400,21400,0
20240327,112600,424846750,21400,21400,21400,21400,0
20240327,112500,424846750,21400,21400,21400,21400,0
20240327,112400,424846750,21400,21400,21400,21400,0
20240327,112300,424846750,21400,21450,21450,21400,3
20240327,112200,424782500,21450,21450,21450,21450,1
20240327,112100,424761050,21350,21350,21350,21350,20
20240327,112000,424334050,21350,21350,21350,21350,0
20240327,111900,424334050,21350,21350,21350,21350,0
20240327,111800,424334050,21350,21350,21350,21350,0
20240327,111700,424334050,21350,21350,21350,21350,274
20240327,111600,418484150,21300,21350,21350,21300,177
20240327,111500,414713250,21300,21300,21300,21300,1
20240327,111400,414691950,21350,21350,21350,21350,52
20240327,111300,413581750,21300,21350,21350,21300,674
20240327,111200,399225300,21350,21350,21400,21350,2691
20240327,111100,341772400,21400,21400,21400,21400,4344
20240327,111000,248810800,21450,21450,21450,21450,23
20240327,110900,248317450,21450,21450,21450,21450,69
20240327,110800,246837400,21450,21450,21450,21400,610
20240327,110700,233757300,21450,21450,21450,21450,46
20240327,110600,232770600,21450,21450,21450,21450,2
20240327,110500,232727700,21400,21400,21400,21400,12
20240327,110400,232470900,21450,21450,21450,21450,20
20240327,110300,232041900,21450,21450,21450,21450,60
20240327,110200,230754900,21450,21450,21450,21450,0
20240327,110100,230754900,21450,21450,21450,21450,7
20240327,110000,230604750,21400,21400,21400,21400,80
20240327,105900,228892750,21400,21450,21450,21400,11
20240327,105800,228656850,21450,21450,21450,21450,6
20240327,105700,228528150,21450,21450,21450,21450,1
20240327,105600,228506700,21400,21400,21400,21400,0
20240327,105500,228506700,21400,21400,21400,21400,1
20240327,105400,228485300,21450,21450,21450,21450,0
20240327,105300,228485300,21450,21450,21450,21450,105
20240327,105200,226233050,21450,21450,21450,21450,0
20240327,105100,226233050,21450,21450,21450,21450,407
20240327,105000,217502900,21400,21400,21400,21400,11
20240327,104900,217267500,21450,21450,21450,21450,21
20240327,104800,216817050,21450,21450,21450,21450,10
20240327,104700,216602550,21450,21450,21450,21450,2
20240327,104600,216559650,21450,21450,21450,21450,1
20240327,104500,216538200,21400,21400,21400,21400,0
20240327,104400,216538200,21400,21400,21400,21400,19
20240327,104300,216131600,21450,21450,21450,21450,101
20240327,104200,213965150,21400,21450,21450,21400,87
20240327,104100,212102750,21450,21450,21450,21450,221
20240327,104000,207362300,21450,21450,21450,21450,152
20240327,103900,204101900,21450,21450,21450,21400,1414
20240327,103800,173776900,21450,21500,21500,21450,1032
20240327,103700,151590500,21500,21500,21500,21500,10
20240327,103600,151375500,21500,21500,21500,21500,71
20240327,103500,149849000,21500,21500,21500,21500,50
20240327,103400,148774000,21450,21500,21500,21450,35
20240327,103300,148021750,21500,21500,21500,21500,5
20240327,103200,147914250,21500,21500,21500,21500,1
20240327,103100,147892750,21500,21500,21500,21500,52
20240327,103000,146774750,21500,21500,21500,21500,61
20240327,102900,145463250,21500,21500,21500,21500,0
20240327,102800,145463250,21500,21500,21500,21500,0
20240327,102700,145463250,21500,21500,21500,21500,1
20240327,102600,145441750,21550,21550,21550,21550,6
20240327,102500,145312450,21500,21500,21500,21500,1
20240327,102400,145290950,21500,21500,21500,21500,0
20240327,102300,145290950,21500,21500,21500,21500,65
20240327,102200,143893450,21500,21500,21500,21500,0
20240327,102100,143893450,21500,21500,21500,21500,0
20240327,102000,143893450,21500,21500,21500,21500,20
20240327,101900,143463450,21500,21500,21500,21500,15
20240327,101800,143140950,21500,21500,21500,21500,5
20240327,101700,143033450,21450,21450,21450,21450,5
20240327,101600,142926200,21450,21500,21500,21450,174
20240327,101500,139185600,21550,21550,21550,21550,0
20240327,101400,139185600,21550,21450,21550,21450,8
20240327,101300,139013900,21450,21450,21450,21450,0
20240327,101200,139013900,21450,21450,21450,21450,20
20240327,101100,138584900,21450,21450,21450,21450,30
20240327,101000,137941400,21550,21550,21550,21550,0
20240327,100900,137941400,21550,21550,21550,21550,0
20240327,100800,137941400,21550,21550,21550,21550,0
20240327,100700,137941400,21550,21550,21550,21550,1
20240327,100600,137919850,21400,21400,21400,21400,1
20240327,100500,137898450,21450,21450,21450,21450,251
20240327,100400,132514500,21450,21450,21450,21450,5
20240327,100300,132407250,21450,21450,21450,21450,203
20240327,100200,128052900,21450,21400,21450,21400,164
20240327,100100,124536100,21450,21500,21500,21450,542
20240327,100000,112909350,21500,21500,21500,21500,48
20240327,095900,111877350,21500,21500,21500,21500,1
20240327,095800,111855850,21500,21500,21500,21500,82
20240327,095700,110092850,21500,21500,21500,21500,85
20240327,095600,108265350,21500,21500,21500,21500,42
20240327,095500,107362350,21500,21500,21500,21500,13
20240327,095400,107082850,21500,21500,21500,21500,2
20240327,095300,107039850,21450,21450,21450,21450,10
20240327,095200,106825350,21450,21450,21450,21450,0
20240327,095100,106825350,21450,21500,21500,21450,11
20240327,095000,106589350,21500,21450,21500,21450,20
20240327,094900,106159850,21450,21450,21450,21450,37
20240327,094800,105366200,21500,21500,21500,21500,0
20240327,094700,105366200,21500,21500,21500,21500,10
20240327,094600,105151200,21500,21500,21500,21450,31
20240327,094500,104486150,21450,21450,21450,21450,0
20240327,094400,104486150,21450,21450,21450,21450,2
20240327,094300,104443250,21500,21500,21500,21500,0
20240327,094200,104443250,21500,21500,21500,21500,0
20240327,094100,104443250,21500,21500,21500,21500,208
20240327,094000,99971250,21500,21500,21500,21500,20
20240327,093900,99541250,21500,21500,21500,21500,0
20240327,093800,99541250,21500,21400,21500,21400,30
20240327,093700,98896750,21400,21400,21400,21400,100
20240327,093600,96756750,21400,21400,21400,21400,33
20240327,093500,96050550,21400,21450,21450,21400,447
20240327,093400,86465600,21450,21450,21450,21450,0
20240327,093300,86465600,21450,21450,21450,21450,0
20240327,093200,86465600,21450,21500,21500,21450,85
20240327,093100,84641850,21550,21550,21550,21500,747
20240327,093000,68580550,21550,21550,21550,21550,7
20240327,092900,68429700,21500,21500,21500,21500,76
20240327,092800,66795700,21550,21550,21550,21550,0
20240327,092700,66795700,21550,21550,21550,21550,500
20240327,092600,56020700,21550,21550,21550,21550,10
20240327,092500,55805200,21550,21550,21550,21550,20
20240327,092400,55374200,21550,21550,21550,21550,5
20240327,092300,55266450,21450,21450,21450,21450,0
20240327,092200,55266450,21450,21500,21500,21450,20
20240327,092100,54836600,21500,21500,21550,21500,273
20240327,092000,48966600,21550,21600,21600,21550,13
20240327,091900,48686300,21650,21550,21650,21550,133
20240327,091800,45807650,21550,21700,21700,21550,21
20240327,091700,45353300,21500,21650,21650,21500,86
20240327,091600,43494850,21650,21650,21650,21650,8
20240327,091500,43321650,21650,21650,21650,21650,1
20240327,091400,43300000,21650,21500,21650,21500,335
20240327,091300,36077650,21550,21550,21550,21550,324
20240327,091200,29095450,21650,21600,21650,21600,61
20240327,091100,27777800,21650,21650,21650,21650,2
20240327,091000,27734500,21550,21550,21550,21550,0
20240327,090900,27734500,21550,21600,21600,21550,59
20240327,090800,26463000,21600,21600,21600,21600,50
20240327,090700,25383000,21600,21600,21750,21600,347
20240327,090600,17887650,21650,21650,21800,21650,122
20240327,090500,15246200,21800,21800,21800,21700,208
20240327,090400,10732400,21700,21750,21850,21700,183
20240327,090300,6758100,21750,21750,21850,21750,22
20240327,090200,6279500,21900,21800,21900,21800,175
20240327,090100,2458250,21750,21750,21750,21750,1
20240327,090000,2436500,21800,21800,21800,21800,61