KissMeData/001530/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,183400,1294265050,26800,26800,26800,26800,2596
20240325,183300,1294265050,26800,26800,26800,26800,0
20240325,183200,1294265050,26800,26800,26800,26800,0
20240325,183100,1294265050,26800,26800,26800,26800,0
20240325,183000,1294265050,26800,26800,26800,26800,0
20240325,182900,1294265050,26800,26800,26800,26800,0
20240325,182800,1294265050,26800,26800,26800,26800,0
20240325,182700,1294265050,26800,26800,26800,26800,0
20240325,182600,1294265050,26800,26800,26800,26800,0
20240325,182500,1294265050,26800,26800,26800,26800,0
20240325,182400,1294265050,26800,26800,26800,26800,0
20240325,182300,1294265050,26800,26800,26800,26800,0
20240325,182200,1294265050,26800,26800,26800,26800,0
20240325,182100,1294265050,26800,26800,26800,26800,0
20240325,182000,1294265050,26800,26800,26800,26800,0
20240325,181900,1294265050,26800,26800,26800,26800,0
20240325,181800,1294265050,26800,26800,26800,26800,0
20240325,181700,1294265050,26800,26800,26800,26800,0
20240325,181600,1294265050,26800,26800,26800,26800,0
20240325,181500,1294265050,26800,26800,26800,26800,0
20240325,181400,1294265050,26800,26800,26800,26800,0
20240325,181300,1294265050,26800,26800,26800,26800,0
20240325,181200,1294265050,26800,26800,26800,26800,0
20240325,181100,1294265050,26800,26800,26800,26800,0
20240325,181000,1294265050,26800,26800,26800,26800,0
20240325,180900,1294265050,26800,26800,26800,26800,0
20240325,180800,1294265050,26800,26800,26800,26800,0
20240325,180700,1294265050,26800,26800,26800,26800,0
20240325,180600,1294265050,26800,26800,26800,26800,0
20240325,180500,1294265050,26800,26800,26800,26800,0
20240325,180400,1294265050,26800,26800,26800,26800,2596
20240325,180300,1294265050,26800,26800,26800,26800,0
20240325,180200,1294265050,26800,26800,26800,26800,0
20240325,180100,1294265050,26800,26800,26800,26800,0
20240325,180000,1294265050,26800,26800,26800,26800,0
20240325,175900,1294265050,26800,26800,26800,26800,0
20240325,175800,1294265050,26800,26800,26800,26800,0
20240325,175700,1294265050,26800,26800,26800,26800,0
20240325,175600,1294265050,26800,26800,26800,26800,0
20240325,175500,1294265050,26800,26800,26800,26800,0
20240325,175400,1294265050,26800,26800,26800,26800,0
20240325,175300,1294265050,26800,26800,26800,26800,0
20240325,175200,1294265050,26800,26800,26800,26800,0
20240325,175100,1294265050,26800,26800,26800,26800,0
20240325,175000,1294265050,26800,26800,26800,26800,0
20240325,174900,1294265050,26800,26800,26800,26800,0
20240325,174800,1294265050,26800,26800,26800,26800,0
20240325,174700,1294265050,26800,26800,26800,26800,0
20240325,174600,1294265050,26800,26800,26800,26800,0
20240325,174500,1294265050,26800,26800,26800,26800,0
20240325,174400,1294265050,26800,26800,26800,26800,0
20240325,174300,1294265050,26800,26800,26800,26800,0
20240325,174200,1294265050,26800,26800,26800,26800,0
20240325,174100,1294265050,26800,26800,26800,26800,0
20240325,174000,1294265050,26800,26800,26800,26800,0
20240325,173900,1294265050,26800,26800,26800,26800,0
20240325,173800,1294265050,26800,26800,26800,26800,0
20240325,173700,1294265050,26800,26800,26800,26800,0
20240325,173600,1294265050,26800,26800,26800,26800,0
20240325,173500,1294265050,26800,26800,26800,26800,0
20240325,173400,1294265050,26800,26800,26800,26800,2596
20240325,173300,1294265050,26800,26800,26800,26800,0
20240325,173200,1294265050,26800,26800,26800,26800,0
20240325,173100,1294265050,26800,26800,26800,26800,0
20240325,173000,1294265050,26800,26800,26800,26800,0
20240325,172900,1294265050,26800,26800,26800,26800,0
20240325,172800,1294265050,26800,26800,26800,26800,0
20240325,172700,1294265050,26800,26800,26800,26800,0
20240325,172600,1294265050,26800,26800,26800,26800,0
20240325,172500,1294265050,26800,26800,26800,26800,0
20240325,172400,1294265050,26800,26800,26800,26800,0
20240325,172300,1294265050,26800,26800,26800,26800,0
20240325,172200,1294265050,26800,26800,26800,26800,0
20240325,172100,1294265050,26800,26800,26800,26800,0
20240325,172000,1294265050,26800,26800,26800,26800,0
20240325,171900,1294265050,26800,26800,26800,26800,0
20240325,171800,1294265050,26800,26800,26800,26800,0
20240325,171700,1294265050,26800,26800,26800,26800,0
20240325,171600,1294265050,26800,26800,26800,26800,0
20240325,171500,1294265050,26800,26800,26800,26800,0
20240325,171400,1294265050,26800,26800,26800,26800,0
20240325,171300,1294265050,26800,26800,26800,26800,0
20240325,171200,1294265050,26800,26800,26800,26800,0
20240325,171100,1294265050,26800,26800,26800,26800,0
20240325,171000,1294265050,26800,26800,26800,26800,0
20240325,170900,1294265050,26800,26800,26800,26800,0
20240325,170800,1294265050,26800,26800,26800,26800,0
20240325,170700,1294265050,26800,26800,26800,26800,0
20240325,170600,1294265050,26800,26800,26800,26800,0
20240325,170500,1294265050,26800,26800,26800,26800,0
20240325,170400,1294265050,26800,26800,26800,26800,2596
20240325,170300,1294265050,26800,26800,26800,26800,0
20240325,170200,1294265050,26800,26800,26800,26800,0
20240325,170100,1294265050,26800,26800,26800,26800,0
20240325,170000,1294265050,26800,26800,26800,26800,0
20240325,165900,1294265050,26800,26800,26800,26800,0
20240325,165800,1294265050,26800,26800,26800,26800,0
20240325,165700,1294265050,26800,26800,26800,26800,0
20240325,165600,1294265050,26800,26800,26800,26800,0
20240325,165500,1294265050,26800,26800,26800,26800,0
20240325,165400,1294265050,26800,26800,26800,26800,0
20240325,165300,1294265050,26800,26800,26800,26800,0
20240325,165200,1294265050,26800,26800,26800,26800,0
20240325,165100,1294265050,26800,26800,26800,26800,0
20240325,165000,1294265050,26800,26800,26800,26800,0
20240325,164900,1294265050,26800,26800,26800,26800,0
20240325,164800,1294265050,26800,26800,26800,26800,0
20240325,164700,1294265050,26800,26800,26800,26800,0
20240325,164600,1294265050,26800,26800,26800,26800,0
20240325,164500,1294265050,26800,26800,26800,26800,0
20240325,164400,1294265050,26800,26800,26800,26800,0
20240325,164300,1294265050,26800,26800,26800,26800,0
20240325,164200,1294265050,26800,26800,26800,26800,0
20240325,164100,1294265050,26800,26800,26800,26800,0
20240325,164000,1294265050,26800,26800,26800,26800,0
20240325,163900,1294265050,26800,26800,26800,26800,0
20240325,163800,1294265050,26800,26800,26800,26800,0
20240325,163700,1294265050,26800,26800,26800,26800,0
20240325,163600,1294265050,26800,26800,26800,26800,0
20240325,163500,1294265050,26800,26800,26800,26800,0
20240325,163400,1294265050,26800,26800,26800,26800,2596
20240325,163300,1294265050,26800,26800,26800,26800,0
20240325,163200,1294265050,26800,26800,26800,26800,0
20240325,163100,1294265050,26800,26800,26800,26800,0
20240325,163000,1294265050,26800,26800,26800,26800,0
20240325,162900,1294265050,26800,26800,26800,26800,0
20240325,162800,1294265050,26800,26800,26800,26800,0
20240325,162700,1294265050,26800,26800,26800,26800,0
20240325,162600,1294265050,26800,26800,26800,26800,0
20240325,162500,1294265050,26800,26800,26800,26800,0
20240325,162400,1294265050,26800,26800,26800,26800,0
20240325,162300,1294265050,26800,26800,26800,26800,0
20240325,162200,1294265050,26800,26800,26800,26800,0
20240325,162100,1294265050,26800,26800,26800,26800,0
20240325,162000,1294265050,26800,26800,26800,26800,0
20240325,161900,1294265050,26800,26800,26800,26800,0
20240325,161800,1294265050,26800,26800,26800,26800,0
20240325,161700,1294265050,26800,26800,26800,26800,0
20240325,161600,1294265050,26800,26800,26800,26800,0
20240325,161500,1294265050,26800,26800,26800,26800,0
20240325,161400,1294265050,26800,26800,26800,26800,0
20240325,161300,1294265050,26800,26800,26800,26800,0
20240325,161200,1294265050,26800,26800,26800,26800,0
20240325,161100,1294265050,26800,26800,26800,26800,0
20240325,161000,1294265050,26800,26800,26800,26800,0
20240325,160900,1294265050,26800,26800,26800,26800,0
20240325,160800,1294265050,26800,26800,26800,26800,0
20240325,160700,1294265050,26800,26800,26800,26800,0
20240325,160600,1294265050,26800,26800,26800,26800,0
20240325,160500,1294265050,26800,26800,26800,26800,0
20240325,160400,1294265050,26800,26800,26800,26800,2596
20240325,160300,1294265050,26800,26800,26800,26800,0
20240325,160200,1294265050,26800,26800,26800,26800,0
20240325,160100,1294265050,26800,26800,26800,26800,0
20240325,160000,1294265050,26800,26800,26800,26800,0
20240325,155900,1294265050,26800,26800,26800,26800,0
20240325,155800,1294265050,26800,26800,26800,26800,0
20240325,155700,1294265050,26800,26800,26800,26800,0
20240325,155600,1294265050,26800,26800,26800,26800,0
20240325,155500,1294265050,26800,26800,26800,26800,0
20240325,155400,1294265050,26800,26800,26800,26800,0
20240325,155300,1294265050,26800,26800,26800,26800,0
20240325,155200,1294265050,26800,26800,26800,26800,0
20240325,155100,1294265050,26800,26800,26800,26800,0
20240325,155000,1294265050,26800,26800,26800,26800,0
20240325,154900,1294265050,26800,26800,26800,26800,0
20240325,154800,1294265050,26800,26800,26800,26800,0
20240325,154700,1294265050,26800,26800,26800,26800,0
20240325,154600,1294265050,26800,26800,26800,26800,0
20240325,154500,1294265050,26800,26800,26800,26800,0
20240325,154400,1294265050,26800,26800,26800,26800,0
20240325,154300,1294265050,26800,26800,26800,26800,0
20240325,154200,1294265050,26800,26800,26800,26800,0
20240325,154100,1294265050,26800,26800,26800,26800,0
20240325,154000,1294265050,26800,26800,26800,26800,0
20240325,153900,1294265050,26800,26800,26800,26800,0
20240325,153800,1294265050,26800,26800,26800,26800,0
20240325,153700,1294265050,26800,26800,26800,26800,0
20240325,153600,1294265050,26800,26800,26800,26800,0
20240325,153500,1294265050,26800,26800,26800,26800,0
20240325,153400,1294265050,26800,26800,26800,26800,2596
20240325,153300,1294265050,26800,26800,26800,26800,0
20240325,153200,1294265050,26800,26800,26800,26800,0
20240325,153100,1294265050,26800,26800,26800,26800,0
20240325,153000,1294265050,26800,26800,26800,26800,2596
20240325,152900,1224692250,26800,26800,26800,26800,0
20240325,152800,1224692250,26800,26800,26800,26800,0
20240325,152700,1224692250,26800,26800,26800,26800,0
20240325,152600,1224692250,26800,26800,26800,26800,0
20240325,152500,1224692250,26800,26800,26800,26800,0
20240325,152400,1224692250,26800,26800,26800,26800,0
20240325,152300,1224692250,26800,26800,26800,26800,0
20240325,152200,1224692250,26800,26800,26800,26800,0
20240325,152100,1224692250,26800,26800,26800,26800,0
20240325,152000,1224692250,26800,26800,26800,26800,0
20240325,151900,1224692250,26800,26750,26850,26750,340
20240325,151800,1215580750,26850,26800,26850,26700,301
20240325,151700,1207528700,26800,26800,26850,26800,361
20240325,151600,1197852350,26800,26800,26800,26750,795
20240325,151500,1176551350,26800,26750,26800,26750,160
20240325,151400,1172266700,26750,26750,26750,26750,129
20240325,151300,1168815950,26750,26700,26750,26700,1200
20240325,151200,1136725950,26700,26700,26700,26700,720
20240325,151100,1117501950,26700,26700,26700,26700,389
20240325,151000,1107115650,26700,26600,26700,26600,404
20240325,150900,1096343150,26650,26650,26650,26650,2
20240325,150800,1096289850,26650,26650,26650,26650,6
20240325,150700,1096129950,26650,26650,26650,26650,0
20240325,150600,1096129950,26650,26650,26650,26650,0
20240325,150500,1096129950,26650,26650,26650,26650,0
20240325,150400,1096129950,26650,26650,26650,26650,1
20240325,150300,1096103300,26650,26650,26650,26650,3
20240325,150200,1096023350,26650,26650,26650,26650,55
20240325,150100,1094557600,26600,26600,26600,26600,3
20240325,150000,1094477800,26650,26600,26650,26600,31
20240325,145900,1093653150,26600,26600,26600,26600,399
20240325,145800,1083039750,26600,26600,26600,26600,3
20240325,145700,1082959950,26600,26600,26600,26600,1610
20240325,145600,1040133950,26600,26650,26650,26600,104
20240325,145500,1037365850,26600,26600,26600,26600,20
20240325,145400,1036833850,26600,26600,26600,26600,10
20240325,145300,1036567850,26600,26600,26600,26600,511
20240325,145200,1022975250,26600,26600,26600,26600,0
20240325,145100,1022975250,26600,26600,26600,26600,9
20240325,145000,1022735850,26600,26600,26600,26600,10
20240325,144900,1022469850,26600,26600,26600,26600,416
20240325,144800,1011404250,26650,26650,26650,26650,3
20240325,144700,1011324300,26650,26650,26650,26650,9
20240325,144600,1011084450,26600,26600,26600,26600,17
20240325,144500,1010632250,26600,26600,26600,26600,0
20240325,144400,1010632250,26600,26600,26600,26600,4
20240325,144300,1010525850,26600,26600,26600,26600,9
20240325,144200,1010286450,26600,26600,26600,26600,689
20240325,144100,991959050,26650,26600,26650,26600,81
20240325,144000,989804050,26600,26600,26600,26600,7
20240325,143900,989617850,26600,26600,26600,26600,4
20240325,143800,989511450,26600,26600,26600,26600,6
20240325,143700,989351850,26600,26600,26600,26600,3
20240325,143600,989272050,26600,26600,26600,26600,3
20240325,143500,989192250,26650,26600,26650,26600,24
20240325,143400,988553450,26600,26600,26600,26600,34
20240325,143300,987649050,26600,26600,26600,26600,250
20240325,143200,980999050,26600,26650,26650,26600,60
20240325,143100,979400550,26600,26600,26600,26600,3
20240325,143000,979320750,26600,26600,26600,26600,0
20240325,142900,979320750,26600,26600,26600,26600,11
20240325,142800,979028150,26650,26650,26650,26650,8
20240325,142700,978814950,26600,26600,26600,26600,9
20240325,142600,978575550,26700,26600,26700,26600,13
20240325,142500,978228750,26650,26600,26700,26600,52
20240325,142400,976841600,26650,26600,26650,26600,17
20240325,142300,976389100,26600,26600,26600,26600,0
20240325,142200,976389100,26600,26600,26600,26600,3
20240325,142100,976309300,26650,26600,26650,26600,14
20240325,142000,975936500,26600,26600,26600,26600,3
20240325,141900,975856700,26600,26600,26600,26600,14
20240325,141800,975484300,26600,26600,26600,26600,6
20240325,141700,975324700,26600,26600,26600,26600,3
20240325,141600,975244900,26600,26600,26600,26600,7
20240325,141500,975058700,26600,26650,26650,26600,11
20240325,141400,974765700,26600,26600,26600,26600,4
20240325,141300,974659300,26600,26600,26600,26600,57
20240325,141200,973143100,26650,26650,26650,26650,511
20240325,141100,959524950,26650,26650,26650,26650,8
20240325,141000,959311750,26650,26650,26650,26650,10
20240325,140900,959045250,26650,26650,26650,26650,4
20240325,140800,958938650,26650,26650,26650,26650,8
20240325,140700,958725450,26650,26650,26650,26650,9
20240325,140600,958485600,26650,26650,26650,26650,0
20240325,140500,958485600,26650,26650,26700,26650,35
20240325,140400,957551550,26650,26650,26650,26650,12
20240325,140300,957231750,26650,26650,26650,26650,0
20240325,140200,957231750,26650,26650,26650,26650,10
20240325,140100,956965250,26650,26650,26650,26650,8
20240325,140000,956752050,26650,26650,26650,26650,3
20240325,135900,956672100,26650,26650,26650,26650,6
20240325,135800,956512200,26650,26650,26650,26650,12
20240325,135700,956192400,26600,26600,26600,26600,3
20240325,135600,956112600,26600,26600,26600,26600,6
20240325,135500,955953000,26600,26650,26650,26600,11
20240325,135400,955660000,26600,26600,26600,26600,14
20240325,135300,955287600,26600,26600,26600,26600,3
20240325,135200,955207800,26600,26600,26600,26600,4
20240325,135100,955101400,26600,26600,26600,26600,14
20240325,135000,954729000,26600,26600,26600,26600,503
20240325,134900,941349200,26600,26600,26600,26600,0
20240325,134800,941349200,26600,26600,26600,26600,9
20240325,134700,941109800,26600,26600,26600,26600,7
20240325,134600,940923600,26600,26600,26600,26600,0
20240325,134500,940923600,26600,26600,26600,26600,10
20240325,134400,940657600,26650,26650,26650,26650,8
20240325,134300,940444400,26600,26600,26600,26600,9
20240325,134200,940205000,26600,26600,26600,26600,1
20240325,134100,940178400,26600,26600,26600,26600,4
20240325,134000,940072000,26650,26700,26700,26600,49
20240325,133900,938765000,26650,26650,26650,26650,8
20240325,133800,938551800,26600,26600,26600,26600,3
20240325,133700,938472000,26650,26650,26650,26600,435
20240325,133600,926879600,26650,26700,26700,26650,14
20240325,133500,926506000,26650,26650,26650,26650,3
20240325,133400,926426050,26650,26650,26650,26650,6
20240325,133300,926266150,26650,26650,26650,26650,11
20240325,133200,925973000,26650,26650,26650,26650,6
20240325,133100,925813100,26650,26650,26650,26650,4
20240325,133000,925706500,26650,26650,26650,26650,11
20240325,132900,925413350,26650,26650,26650,26650,13
20240325,132800,925066900,26650,26650,26650,26650,3
20240325,132700,924986950,26650,26650,26650,26650,100
20240325,132600,922321950,26650,26650,26650,26650,17
20240325,132500,921868900,26650,26650,26650,26650,3
20240325,132400,921788950,26650,26650,26650,26650,0
20240325,132300,921788950,26650,26650,26650,26650,17
20240325,132200,921335900,26700,26700,26700,26700,20
20240325,132100,920801900,26650,26600,26650,26600,39
20240325,132000,919763100,26600,26600,26600,26600,0
20240325,131900,919763100,26600,26600,26600,26600,3
20240325,131800,919683300,26600,26600,26600,26600,9
20240325,131700,919443900,26650,26650,26650,26650,0
20240325,131600,919443900,26650,26600,26650,26600,12
20240325,131500,919124300,26600,26700,26700,26600,7
20240325,131400,918938000,26600,26600,26600,26600,3
20240325,131300,918858200,26700,26600,26700,26600,46
20240325,131200,917630700,26600,26600,26600,26600,7
20240325,131100,917444500,26600,26600,26600,26600,4
20240325,131000,917338100,26650,26550,26650,26550,66
20240325,130900,915580200,26550,26550,26550,26550,3
20240325,130800,915500550,26600,26550,26600,26550,57
20240325,130700,913984500,26550,26550,26550,26550,26
20240325,130600,913294200,26550,26550,26550,26550,12
20240325,130500,912975600,26550,26550,26550,26550,0
20240325,130400,912975600,26550,26600,26600,26550,18
20240325,130300,912497600,26600,26600,26600,26600,2
20240325,130200,912444400,26550,26550,26550,26550,3
20240325,130100,912364750,26550,26550,26550,26550,10
20240325,130000,912099250,26600,26600,26600,26600,535
20240325,125900,897868250,26600,26600,26600,26600,16
20240325,125800,897442650,26600,26600,26600,26600,0
20240325,125700,897442650,26600,26600,26600,26600,3
20240325,125600,897362850,26600,26600,26650,26600,17
20240325,125500,896910350,26600,26600,26600,26600,0
20240325,125400,896910350,26600,26600,26600,26600,513
20240325,125300,883264550,26600,26600,26600,26600,6
20240325,125200,883104950,26650,26600,26650,26600,11
20240325,125100,882811950,26600,26600,26600,26600,4
20240325,125000,882705550,26600,26600,26600,26600,7
20240325,124900,882519350,26700,26600,26700,26600,131
20240325,124800,879027350,26600,26600,26600,26600,6
20240325,124700,878867750,26600,26650,26650,26600,11
20240325,124600,878574750,26600,26600,26600,26600,3
20240325,124500,878494950,26600,26600,26600,26600,6
20240325,124400,878335350,26600,26600,26600,26600,4
20240325,124300,878228950,26600,26600,26600,26600,0
20240325,124200,878228950,26600,26600,26650,26600,18
20240325,124100,877749750,26600,26600,26600,26600,0
20240325,124000,877749750,26600,26600,26600,26600,3
20240325,123900,877669950,26600,26600,26650,26600,48
20240325,123800,876392750,26600,26600,26600,26600,8
20240325,123700,876179950,26600,26600,26600,26600,9
20240325,123600,875940550,26600,26600,26600,26600,0
20240325,123500,875940550,26600,26600,26600,26600,11
20240325,123400,875647950,26600,26600,26600,26600,11
20240325,123300,875355350,26600,26600,26600,26600,20
20240325,123200,874823350,26600,26600,26600,26600,3
20240325,123100,874743550,26600,26600,26600,26600,13
20240325,123000,874397750,26600,26600,26600,26600,3
20240325,122900,874317950,26600,26600,26600,26600,4
20240325,122800,874211550,26600,26600,26600,26600,19
20240325,122700,873706150,26600,26600,26600,26600,3
20240325,122600,873626350,26600,26600,26600,26600,7
20240325,122500,873440150,26600,26650,26650,26600,5
20240325,122400,873307050,26600,26600,26600,26600,24
20240325,122300,872668650,26600,26600,26600,26600,10
20240325,122200,872402650,26650,26600,26650,26600,23
20240325,122100,871789850,26600,26600,26600,26600,8
20240325,122000,871577050,26600,26600,26600,26600,11
20240325,121900,871284450,26600,26600,26600,26600,0
20240325,121800,871284450,26600,26600,26600,26600,4
20240325,121700,871178050,26600,26600,26600,26600,18
20240325,121600,870699250,26600,26600,26600,26600,0
20240325,121500,870699250,26600,26600,26600,26600,10
20240325,121400,870433250,26600,26600,26600,26600,8
20240325,121300,870220450,26650,26650,26700,26650,21
20240325,121200,869660250,26600,26600,26600,26600,9
20240325,121100,869420850,26600,26600,26600,26600,0
20240325,121000,869420850,26600,26600,26600,26600,3
20240325,120900,869341050,26600,26600,26600,26600,7
20240325,120800,869154850,26600,26650,26650,26600,204
20240325,120700,863723450,26600,26600,26600,26600,17
20240325,120600,863271250,26650,26650,26650,26650,3
20240325,120500,863191300,26650,26600,26650,26600,8
20240325,120400,862978250,26600,26600,26600,26600,13
20240325,120300,862632450,26600,26600,26600,26600,4
20240325,120200,862526050,26600,26600,26600,26600,0
20240325,120100,862526050,26600,26600,26600,26600,10
20240325,120000,862260050,26600,26600,26600,26600,11
20240325,115900,861967450,26600,26600,26600,26600,30
20240325,115800,861169450,26600,26600,26600,26600,10
20240325,115700,860903450,26600,26600,26600,26600,9
20240325,115600,860664050,26600,26600,26600,26600,9
20240325,115500,860424650,26600,26600,26600,26600,5
20240325,115400,860291650,26600,26600,26600,26600,0
20240325,115300,860291650,26600,26600,26600,26600,19
20240325,115200,859786250,26600,26600,26600,26600,0
20240325,115100,859786250,26600,26600,26600,26600,3
20240325,115000,859706450,26600,26600,26600,26600,17
20240325,114900,859254250,26650,26650,26650,26650,5
20240325,114800,859121000,26600,26600,26600,26600,4
20240325,114700,859014600,26600,26600,26600,26600,6
20240325,114600,858855000,26600,26600,26600,26600,11
20240325,114500,858562400,26600,26600,26600,26600,7
20240325,114400,858376200,26600,26600,26600,26600,3
20240325,114300,858296400,26600,26600,26600,26600,4
20240325,114200,858190000,26600,26600,26600,26600,6
20240325,114100,858030400,26600,26650,26650,26600,104
20240325,114000,855263950,26650,26650,26650,26650,0
20240325,113900,855263950,26650,26700,26700,26600,18
20240325,113800,854784650,26600,26600,26600,26600,3
20240325,113700,854704850,26650,26600,26650,26600,8
20240325,113600,854491700,26550,26600,26600,26550,10
20240325,113500,854226050,26650,26650,26650,26650,9
20240325,113400,853986200,26600,26600,26600,26600,29
20240325,113300,853214800,26600,26600,26600,26600,3
20240325,113200,853135000,26600,26600,26600,26600,0
20240325,113100,853135000,26600,26600,26600,26600,10
20240325,113000,852869000,26650,26650,26650,26650,107
20240325,112900,850017450,26550,26650,26650,26550,1011
20240325,112800,823148250,26600,26650,26650,26600,996
20240325,112700,796605200,26650,26650,26650,26650,0
20240325,112600,796605200,26650,26650,26650,26650,4
20240325,112500,796498600,26650,26750,26750,26650,15
20240325,112400,796097950,26650,26650,26650,26650,3
20240325,112300,796018000,26650,26650,26650,26650,8
20240325,112200,795804800,26650,26650,26650,26650,11
20240325,112100,795511650,26650,26650,26650,26650,4
20240325,112000,795405050,26650,26650,26650,26650,6
20240325,111900,795245150,26650,26650,26650,26650,21
20240325,111800,794685500,26650,26650,26650,26650,0
20240325,111700,794685500,26650,26700,26700,26650,8
20240325,111600,794472050,26700,26650,26700,26650,12
20240325,111500,794151850,26650,26700,26700,26650,5
20240325,111400,794018500,26650,26650,26650,26650,10
20240325,111300,793752000,26650,26650,26650,26650,0
20240325,111200,793752000,26650,26650,26650,26650,27
20240325,111100,793032450,26650,26650,26650,26650,4
20240325,111000,792925850,26700,26700,26700,26700,0
20240325,110900,792925850,26700,26700,26700,26700,7
20240325,110800,792738950,26700,26700,26700,26700,0
20240325,110700,792738950,26700,26700,26700,26700,3
20240325,110600,792658850,26700,26700,26700,26700,7
20240325,110500,792471950,26700,26700,26700,26700,112
20240325,110400,789481550,26700,26700,26700,26700,3
20240325,110300,789401450,26700,26700,26700,26700,6
20240325,110200,789241250,26700,26700,26700,26650,11
20240325,110100,788947700,26750,26650,26750,26650,15
20240325,110000,788547050,26650,26700,26750,26650,294
20240325,105900,780692800,26700,26650,26700,26650,7
20240325,105800,780506050,26650,26650,26650,26650,15
20240325,105700,780106300,26650,26650,26650,26650,3
20240325,105600,780026350,26650,26650,26650,26650,10
20240325,105500,779759850,26650,26650,26650,26650,184
20240325,105400,774856250,26550,26700,26700,26550,6003
20240325,105300,615311750,26700,26700,26700,26700,0
20240325,105200,615311750,26700,26700,26750,26700,479
20240325,105100,602519950,26700,26700,26700,26700,8
20240325,105000,602306350,26700,26700,26750,26700,16
20240325,104900,601878900,26700,26700,26700,26700,13
20240325,104800,601531800,26700,26700,26700,26700,8
20240325,104700,601318200,26700,26700,26700,26700,9
20240325,104600,601077900,26700,26700,26700,26700,0
20240325,104500,601077900,26700,26700,26700,26700,4
20240325,104400,600971100,26700,26700,26700,26700,14
20240325,104300,600597300,26700,26700,26700,26700,3
20240325,104200,600517200,26700,26700,26700,26700,105
20240325,104100,597713700,26700,26700,26700,26700,14
20240325,104000,597339900,26700,26700,26700,26700,4
20240325,103900,597233100,26700,26700,26700,26700,6
20240325,103800,597072900,26700,26700,26700,26700,3
20240325,103700,596992800,26700,26700,26700,26700,11
20240325,103600,596699100,26700,26700,26700,26700,6
20240325,103500,596538900,26700,26700,26700,26700,141
20240325,103400,592774200,26700,26700,26700,26700,77
20240325,103300,590718300,26700,26700,26700,26700,10
20240325,103200,590451300,26700,26700,26700,26700,4
20240325,103100,590344500,26700,26700,26700,26700,10
20240325,103000,590077500,26700,26700,26700,26700,48
20240325,102900,588795900,26700,26700,26700,26700,0
20240325,102800,588795900,26700,26700,26700,26700,10
20240325,102700,588528900,26700,26700,26700,26700,8
20240325,102600,588315300,26700,26700,26700,26700,3
20240325,102500,588235200,26700,26700,26700,26700,10
20240325,102400,587968200,26700,26700,26700,26700,8
20240325,102300,587754600,26700,26700,26700,26700,4
20240325,102200,587647800,26700,26700,26700,26700,13
20240325,102100,587300700,26700,26700,26700,26700,3
20240325,102000,587220600,26700,26700,26700,26700,11
20240325,101900,586926900,26700,26700,26700,26700,6
20240325,101800,586766700,26700,26700,26700,26700,4
20240325,101700,586659900,26700,26700,26700,26700,7
20240325,101600,586473000,26700,26700,26700,26700,3
20240325,101500,586392900,26700,26700,26700,26700,3
20240325,101400,586312800,26700,26700,26700,26700,6
20240325,101300,586152600,26700,26800,26800,26700,697
20240325,101200,567481550,26800,26800,26800,26800,10
20240325,101100,567213550,26800,26800,26800,26800,40
20240325,101000,566141550,26800,26800,26800,26800,11
20240325,100900,565846750,26800,26800,26800,26800,0
20240325,100800,565846750,26800,26800,26800,26800,11
20240325,100700,565551950,26800,26800,26800,26800,0
20240325,100600,565551950,26800,26800,26950,26800,110
20240325,100500,562592100,26850,26850,26850,26850,0
20240325,100400,562592100,26850,26850,26900,26850,812
20240325,100300,540755000,26850,26850,26950,26800,273
20240325,100200,533415250,26950,26900,27000,26850,650
20240325,100100,515913150,26900,26950,26950,26900,920
20240325,100000,491128950,26950,26950,26950,26850,2006
20240325,095900,437099550,26900,26900,26950,26800,310
20240325,095800,428762250,26950,26900,26950,26850,608
20240325,095700,412404850,26850,26750,26900,26750,2642
20240325,095600,341344750,26700,26800,26800,26700,4
20240325,095500,341237850,26800,26700,26800,26700,8
20240325,095400,341024150,26700,26700,26700,26700,3
20240325,095300,340944050,26700,26700,26700,26700,4
20240325,095200,340837250,26700,26850,26850,26700,84
20240325,095100,338582750,26800,26800,26800,26700,1586
20240325,095000,296078250,26800,26750,26800,26700,1235
20240325,094900,263032100,26750,26750,26750,26700,180
20240325,094800,258218700,26750,26650,26750,26650,822
20240325,094700,236271900,26600,26600,26600,26600,4
20240325,094600,236165500,26600,26550,26650,26550,18
20240325,094500,235687150,26600,26600,26600,26600,0
20240325,094400,235687150,26600,26600,26600,26550,111
20240325,094300,232739750,26600,26600,26600,26600,0
20240325,094200,232739750,26600,26600,26600,26600,4
20240325,094100,232633350,26600,26600,26600,26500,2565
20240325,094000,164405100,26600,26500,26600,26500,322
20240325,093900,155864900,26550,26500,26550,26500,303
20240325,093800,147820400,26500,26600,26600,26500,8
20240325,093700,147608300,26500,26550,26550,26500,28
20240325,093600,146865100,26550,26550,26550,26500,5
20240325,093500,146732500,26550,26550,26550,26550,22
20240325,093400,146148400,26550,26700,26700,26550,2864
20240325,093300,69891400,26700,26700,26700,26700,6
20240325,093200,69731200,26700,26700,26700,26700,119
20240325,093100,66553900,26700,26700,26700,26700,3
20240325,093000,66473800,26700,26700,26700,26700,7
20240325,092900,66286900,26750,26750,26750,26700,44
20240325,092800,65110950,26750,26750,26750,26750,23
20240325,092700,64495700,26700,26700,26700,26700,10
20240325,092600,64228700,26750,26800,26800,26750,564
20240325,092500,49136400,26750,26800,26800,26750,116
20240325,092400,46027750,26800,26800,26800,26800,7
20240325,092300,45840150,26800,26800,26800,26800,113
20240325,092200,42811750,26800,26750,26800,26750,76
20240325,092100,40775850,26850,26850,26850,26850,10
20240325,092000,40507350,26850,26850,26850,26850,0
20240325,091900,40507350,26850,26750,26850,26750,193
20240325,091800,35341950,26750,26750,26750,26750,200
20240325,091700,29991950,26750,26750,26750,26750,0
20240325,091600,29991950,26750,26750,26750,26750,1
20240325,091500,29965200,26700,26700,26700,26700,0
20240325,091400,29965200,26700,26700,26700,26700,1
20240325,091300,29938500,26700,26700,26700,26700,0
20240325,091200,29938500,26700,26750,26750,26700,512
20240325,091100,16245500,26750,26750,26750,26750,0
20240325,091000,16245500,26750,26750,26750,26750,77
20240325,090900,14185750,26750,26750,26750,26700,6
20240325,090800,14025400,26700,26700,26700,26700,20
20240325,090700,13491400,26750,26750,26750,26750,51
20240325,090600,12127150,26750,26750,26750,26750,99
20240325,090500,9478900,26700,26750,26750,26700,12
20240325,090400,9158150,26700,26700,26700,26700,0
20240325,090300,9158150,26700,26700,26750,26700,60
20240325,090200,7556100,26700,26700,26700,26700,0
20240325,090100,7556100,26700,26700,26700,26700,142
20240325,090000,3764700,26700,26700,26700,26700,141