KissMeData/084850/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,193700,366481400,20700,20700,20700,20700,2099
20240327,193600,366481400,20700,20700,20700,20700,0
20240327,193500,366481400,20700,20700,20700,20700,0
20240327,193400,366481400,20700,20700,20700,20700,0
20240327,193300,366481400,20700,20700,20700,20700,0
20240327,193200,366481400,20700,20700,20700,20700,0
20240327,193100,366481400,20700,20700,20700,20700,0
20240327,193000,366481400,20700,20700,20700,20700,0
20240327,192900,366481400,20700,20700,20700,20700,0
20240327,192800,366481400,20700,20700,20700,20700,0
20240327,192700,366481400,20700,20700,20700,20700,0
20240327,192600,366481400,20700,20700,20700,20700,0
20240327,192500,366481400,20700,20700,20700,20700,0
20240327,192400,366481400,20700,20700,20700,20700,0
20240327,192300,366481400,20700,20700,20700,20700,0
20240327,192200,366481400,20700,20700,20700,20700,0
20240327,192100,366481400,20700,20700,20700,20700,0
20240327,192000,366481400,20700,20700,20700,20700,0
20240327,191900,366481400,20700,20700,20700,20700,0
20240327,191800,366481400,20700,20700,20700,20700,0
20240327,191700,366481400,20700,20700,20700,20700,0
20240327,191600,366481400,20700,20700,20700,20700,0
20240327,191500,366481400,20700,20700,20700,20700,0
20240327,191400,366481400,20700,20700,20700,20700,0
20240327,191300,366481400,20700,20700,20700,20700,0
20240327,191200,366481400,20700,20700,20700,20700,0
20240327,191100,366481400,20700,20700,20700,20700,0
20240327,191000,366481400,20700,20700,20700,20700,0
20240327,190900,366481400,20700,20700,20700,20700,0
20240327,190800,366481400,20700,20700,20700,20700,0
20240327,190700,366481400,20700,20700,20700,20700,2099
20240327,190600,366481400,20700,20700,20700,20700,0
20240327,190500,366481400,20700,20700,20700,20700,0
20240327,190400,366481400,20700,20700,20700,20700,0
20240327,190300,366481400,20700,20700,20700,20700,0
20240327,190200,366481400,20700,20700,20700,20700,0
20240327,190100,366481400,20700,20700,20700,20700,0
20240327,190000,366481400,20700,20700,20700,20700,0
20240327,185900,366481400,20700,20700,20700,20700,0
20240327,185800,366481400,20700,20700,20700,20700,0
20240327,185700,366481400,20700,20700,20700,20700,0
20240327,185600,366481400,20700,20700,20700,20700,0
20240327,185500,366481400,20700,20700,20700,20700,0
20240327,185400,366481400,20700,20700,20700,20700,0
20240327,185300,366481400,20700,20700,20700,20700,0
20240327,185200,366481400,20700,20700,20700,20700,0
20240327,185100,366481400,20700,20700,20700,20700,0
20240327,185000,366481400,20700,20700,20700,20700,0
20240327,184900,366481400,20700,20700,20700,20700,0
20240327,184800,366481400,20700,20700,20700,20700,0
20240327,184700,366481400,20700,20700,20700,20700,0
20240327,184600,366481400,20700,20700,20700,20700,0
20240327,184500,366481400,20700,20700,20700,20700,0
20240327,184400,366481400,20700,20700,20700,20700,0
20240327,184300,366481400,20700,20700,20700,20700,0
20240327,184200,366481400,20700,20700,20700,20700,0
20240327,184100,366481400,20700,20700,20700,20700,0
20240327,184000,366481400,20700,20700,20700,20700,0
20240327,183900,366481400,20700,20700,20700,20700,0
20240327,183800,366481400,20700,20700,20700,20700,0
20240327,183700,366481400,20700,20700,20700,20700,2099
20240327,183600,366481400,20700,20700,20700,20700,0
20240327,183500,366481400,20700,20700,20700,20700,0
20240327,183400,366481400,20700,20700,20700,20700,0
20240327,183300,366481400,20700,20700,20700,20700,0
20240327,183200,366481400,20700,20700,20700,20700,0
20240327,183100,366481400,20700,20700,20700,20700,0
20240327,183000,366481400,20700,20700,20700,20700,0
20240327,182900,366481400,20700,20700,20700,20700,0
20240327,182800,366481400,20700,20700,20700,20700,0
20240327,182700,366481400,20700,20700,20700,20700,0
20240327,182600,366481400,20700,20700,20700,20700,0
20240327,182500,366481400,20700,20700,20700,20700,0
20240327,182400,366481400,20700,20700,20700,20700,0
20240327,182300,366481400,20700,20700,20700,20700,0
20240327,182200,366481400,20700,20700,20700,20700,0
20240327,182100,366481400,20700,20700,20700,20700,0
20240327,182000,366481400,20700,20700,20700,20700,0
20240327,181900,366481400,20700,20700,20700,20700,0
20240327,181800,366481400,20700,20700,20700,20700,0
20240327,181700,366481400,20700,20700,20700,20700,0
20240327,181600,366481400,20700,20700,20700,20700,0
20240327,181500,366481400,20700,20700,20700,20700,0
20240327,181400,366481400,20700,20700,20700,20700,0
20240327,181300,366481400,20700,20700,20700,20700,0
20240327,181200,366481400,20700,20700,20700,20700,0
20240327,181100,366481400,20700,20700,20700,20700,0
20240327,181000,366481400,20700,20700,20700,20700,0
20240327,180900,366481400,20700,20700,20700,20700,0
20240327,180800,366481400,20700,20700,20700,20700,0
20240327,180700,366481400,20700,20700,20700,20700,2099
20240327,180600,366481400,20700,20700,20700,20700,0
20240327,180500,366481400,20700,20700,20700,20700,0
20240327,180400,366481400,20700,20700,20700,20700,0
20240327,180300,366481400,20700,20700,20700,20700,0
20240327,180200,366481400,20700,20700,20700,20700,0
20240327,180100,366481400,20700,20700,20700,20700,0
20240327,180000,366481400,20700,20700,20700,20700,0
20240327,175900,366481400,20700,20700,20700,20700,0
20240327,175800,366481400,20700,20700,20700,20700,0
20240327,175700,366481400,20700,20700,20700,20700,0
20240327,175600,366481400,20700,20700,20700,20700,0
20240327,175500,366481400,20700,20700,20700,20700,0
20240327,175400,366481400,20700,20700,20700,20700,0
20240327,175300,366481400,20700,20700,20700,20700,0
20240327,175200,366481400,20700,20700,20700,20700,0
20240327,175100,366481400,20700,20700,20700,20700,0
20240327,175000,366481400,20700,20700,20700,20700,0
20240327,174900,366481400,20700,20700,20700,20700,0
20240327,174800,366481400,20700,20700,20700,20700,0
20240327,174700,366481400,20700,20700,20700,20700,0
20240327,174600,366481400,20700,20700,20700,20700,0
20240327,174500,366481400,20700,20700,20700,20700,0
20240327,174400,366481400,20700,20700,20700,20700,0
20240327,174300,366481400,20700,20700,20700,20700,0
20240327,174200,366481400,20700,20700,20700,20700,0
20240327,174100,366481400,20700,20700,20700,20700,0
20240327,174000,366481400,20700,20700,20700,20700,0
20240327,173900,366481400,20700,20700,20700,20700,0
20240327,173800,366481400,20700,20700,20700,20700,0
20240327,173700,366481400,20700,20700,20700,20700,2099
20240327,173600,366481400,20700,20700,20700,20700,0
20240327,173500,366481400,20700,20700,20700,20700,0
20240327,173400,366481400,20700,20700,20700,20700,0
20240327,173300,366481400,20700,20700,20700,20700,0
20240327,173200,366481400,20700,20700,20700,20700,0
20240327,173100,366481400,20700,20700,20700,20700,0
20240327,173000,366481400,20700,20700,20700,20700,0
20240327,172900,366481400,20700,20700,20700,20700,0
20240327,172800,366481400,20700,20700,20700,20700,0
20240327,172700,366481400,20700,20700,20700,20700,0
20240327,172600,366481400,20700,20700,20700,20700,0
20240327,172500,366481400,20700,20700,20700,20700,0
20240327,172400,366481400,20700,20700,20700,20700,0
20240327,172300,366481400,20700,20700,20700,20700,0
20240327,172200,366481400,20700,20700,20700,20700,0
20240327,172100,366481400,20700,20700,20700,20700,0
20240327,172000,366481400,20700,20700,20700,20700,0
20240327,171900,366481400,20700,20700,20700,20700,0
20240327,171800,366481400,20700,20700,20700,20700,0
20240327,171700,366481400,20700,20700,20700,20700,0
20240327,171600,366481400,20700,20700,20700,20700,0
20240327,171500,366481400,20700,20700,20700,20700,0
20240327,171400,366481400,20700,20700,20700,20700,0
20240327,171300,366481400,20700,20700,20700,20700,0
20240327,171200,366481400,20700,20700,20700,20700,0
20240327,171100,366481400,20700,20700,20700,20700,0
20240327,171000,366481400,20700,20700,20700,20700,0
20240327,170900,366481400,20700,20700,20700,20700,0
20240327,170800,366481400,20700,20700,20700,20700,0
20240327,170700,366481400,20700,20700,20700,20700,2099
20240327,170600,366481400,20700,20700,20700,20700,0
20240327,170500,366481400,20700,20700,20700,20700,0
20240327,170400,366481400,20700,20700,20700,20700,0
20240327,170300,366481400,20700,20700,20700,20700,0
20240327,170200,366481400,20700,20700,20700,20700,0
20240327,170100,366481400,20700,20700,20700,20700,0
20240327,170000,366481400,20700,20700,20700,20700,0
20240327,165900,366481400,20700,20700,20700,20700,0
20240327,165800,366481400,20700,20700,20700,20700,0
20240327,165700,366481400,20700,20700,20700,20700,0
20240327,165600,366481400,20700,20700,20700,20700,0
20240327,165500,366481400,20700,20700,20700,20700,0
20240327,165400,366481400,20700,20700,20700,20700,0
20240327,165300,366481400,20700,20700,20700,20700,0
20240327,165200,366481400,20700,20700,20700,20700,0
20240327,165100,366481400,20700,20700,20700,20700,0
20240327,165000,366481400,20700,20700,20700,20700,0
20240327,164900,366481400,20700,20700,20700,20700,0
20240327,164800,366481400,20700,20700,20700,20700,0
20240327,164700,366481400,20700,20700,20700,20700,0
20240327,164600,366481400,20700,20700,20700,20700,0
20240327,164500,366481400,20700,20700,20700,20700,0
20240327,164400,366481400,20700,20700,20700,20700,0
20240327,164300,366481400,20700,20700,20700,20700,0
20240327,164200,366481400,20700,20700,20700,20700,0
20240327,164100,366481400,20700,20700,20700,20700,0
20240327,164000,366481400,20700,20700,20700,20700,0
20240327,163900,366481400,20700,20700,20700,20700,0
20240327,163800,366481400,20700,20700,20700,20700,0
20240327,163700,366481400,20700,20700,20700,20700,2099
20240327,163600,366481400,20700,20700,20700,20700,0
20240327,163500,366481400,20700,20700,20700,20700,0
20240327,163400,366481400,20700,20700,20700,20700,0
20240327,163300,366481400,20700,20700,20700,20700,0
20240327,163200,366481400,20700,20700,20700,20700,0
20240327,163100,366481400,20700,20700,20700,20700,0
20240327,163000,366481400,20700,20700,20700,20700,0
20240327,162900,366481400,20700,20700,20700,20700,0
20240327,162800,366481400,20700,20700,20700,20700,0
20240327,162700,366481400,20700,20700,20700,20700,0
20240327,162600,366481400,20700,20700,20700,20700,0
20240327,162500,366481400,20700,20700,20700,20700,0
20240327,162400,366481400,20700,20700,20700,20700,0
20240327,162300,366481400,20700,20700,20700,20700,0
20240327,162200,366481400,20700,20700,20700,20700,0
20240327,162100,366481400,20700,20700,20700,20700,0
20240327,162000,366481400,20700,20700,20700,20700,0
20240327,161900,366481400,20700,20700,20700,20700,0
20240327,161800,366481400,20700,20700,20700,20700,0
20240327,161700,366481400,20700,20700,20700,20700,0
20240327,161600,366481400,20700,20700,20700,20700,0
20240327,161500,366481400,20700,20700,20700,20700,0
20240327,161400,366481400,20700,20700,20700,20700,0
20240327,161300,366481400,20700,20700,20700,20700,0
20240327,161200,366481400,20700,20700,20700,20700,0
20240327,161100,366481400,20700,20700,20700,20700,0
20240327,161000,366481400,20700,20700,20700,20700,0
20240327,160900,366481400,20700,20700,20700,20700,0
20240327,160800,366481400,20700,20700,20700,20700,0
20240327,160700,366481400,20700,20700,20700,20700,2099
20240327,160600,366481400,20700,20700,20700,20700,0
20240327,160500,366481400,20700,20700,20700,20700,0
20240327,160400,366481400,20700,20700,20700,20700,0
20240327,160300,366481400,20700,20700,20700,20700,0
20240327,160200,366481400,20700,20700,20700,20700,0
20240327,160100,366481400,20700,20700,20700,20700,0
20240327,160000,366481400,20700,20700,20700,20700,0
20240327,155900,366481400,20700,20700,20700,20700,0
20240327,155800,366481400,20700,20700,20700,20700,0
20240327,155700,366481400,20700,20700,20700,20700,0
20240327,155600,366481400,20700,20700,20700,20700,0
20240327,155500,366481400,20700,20700,20700,20700,0
20240327,155400,366481400,20700,20700,20700,20700,0
20240327,155300,366481400,20700,20700,20700,20700,0
20240327,155200,366481400,20700,20700,20700,20700,0
20240327,155100,366481400,20700,20700,20700,20700,0
20240327,155000,366481400,20700,20700,20700,20700,0
20240327,154900,366481400,20700,20700,20700,20700,0
20240327,154800,366481400,20700,20700,20700,20700,0
20240327,154700,366481400,20700,20700,20700,20700,0
20240327,154600,366481400,20700,20700,20700,20700,0
20240327,154500,366481400,20700,20700,20700,20700,0
20240327,154400,366481400,20700,20700,20700,20700,0
20240327,154300,366481400,20700,20700,20700,20700,0
20240327,154200,366481400,20700,20700,20700,20700,0
20240327,154100,366481400,20700,20700,20700,20700,0
20240327,154000,366481400,20700,20700,20700,20700,0
20240327,153900,366481400,20700,20700,20700,20700,0
20240327,153800,366481400,20700,20700,20700,20700,0
20240327,153700,366481400,20700,20700,20700,20700,2099
20240327,153600,366481400,20700,20700,20700,20700,0
20240327,153500,366481400,20700,20700,20700,20700,0
20240327,153400,366481400,20700,20700,20700,20700,0
20240327,153300,366481400,20700,20700,20700,20700,0
20240327,153200,366481400,20700,20700,20700,20700,0
20240327,153100,366481400,20700,20700,20700,20700,0
20240327,153000,366481400,20700,20700,20700,20700,2099
20240327,152900,323032100,20700,20700,20700,20700,0
20240327,152800,323032100,20700,20700,20700,20700,0
20240327,152700,323032100,20700,20700,20700,20700,0
20240327,152600,323032100,20700,20700,20700,20700,0
20240327,152500,323032100,20700,20700,20700,20700,0
20240327,152400,323032100,20700,20700,20700,20700,0
20240327,152300,323032100,20700,20700,20700,20700,0
20240327,152200,323032100,20700,20700,20700,20700,0
20240327,152100,323032100,20700,20700,20700,20700,0
20240327,152000,323032100,20700,20700,20700,20700,0
20240327,151900,323032100,20700,20700,20800,20700,80
20240327,151800,321375950,20850,20850,20850,20800,71
20240327,151700,319895650,20750,20750,20750,20700,627
20240327,151600,306905650,20750,20750,20800,20750,194
20240327,151500,302880100,20750,20800,20850,20750,53
20240327,151400,301778850,20750,20900,20900,20750,1119
20240327,151300,278501150,20850,20900,20900,20850,14
20240327,151200,278208600,20850,20850,20850,20850,0
20240327,151100,278208600,20850,20850,20850,20850,8
20240327,151000,278041800,20900,20900,20900,20900,0
20240327,150900,278041800,20900,20900,20900,20900,0
20240327,150800,278041800,20900,20900,20900,20900,12
20240327,150700,277791000,20850,20850,20850,20850,0
20240327,150600,277791000,20850,20850,20850,20850,0
20240327,150500,277791000,20850,20850,20850,20850,0
20240327,150400,277791000,20850,20850,20900,20800,142
20240327,150300,274830650,20850,20850,20850,20850,20
20240327,150200,274413650,20850,20850,20850,20850,0
20240327,150100,274413650,20850,20850,20850,20850,0
20240327,150000,274413650,20850,20850,20900,20850,12
20240327,145900,274163000,20850,20850,20850,20800,29
20240327,145800,273558400,20800,20800,20800,20800,16
20240327,145700,273225600,20800,20850,20850,20800,31
20240327,145600,272579400,20800,20800,20800,20800,0
20240327,145500,272579400,20800,20800,20800,20800,0
20240327,145400,272579400,20800,20800,20800,20800,0
20240327,145300,272579400,20800,20800,20850,20800,21
20240327,145200,272142300,20850,20800,20850,20800,94
20240327,145100,270184600,20850,20850,20850,20850,25
20240327,145000,269663350,20850,20850,20850,20850,139
20240327,144900,266765200,20800,20800,20800,20800,0
20240327,144800,266765200,20800,20850,20850,20800,20
20240327,144700,266348500,20850,20850,20850,20850,0
20240327,144600,266348500,20850,20800,20850,20800,12
20240327,144500,266098800,20850,20850,20850,20800,14
20240327,144400,265806950,20850,20850,20850,20850,0
20240327,144300,265806950,20850,20850,20850,20850,0
20240327,144200,265806950,20850,20850,20850,20850,1
20240327,144100,265786100,20850,20850,20850,20850,0
20240327,144000,265786100,20850,20850,20850,20850,1
20240327,143900,265765250,20850,20850,20850,20850,1
20240327,143800,265744400,20850,20850,20850,20850,1
20240327,143700,265723550,20850,20850,20850,20850,2
20240327,143600,265681850,20800,20800,20800,20800,0
20240327,143500,265681850,20800,20850,20850,20800,215
20240327,143400,261199200,20800,20800,20800,20800,0
20240327,143300,261199200,20800,20800,20850,20800,76
20240327,143200,259616300,20800,20800,20800,20800,0
20240327,143100,259616300,20800,20800,20800,20800,0
20240327,143000,259616300,20800,20800,20800,20800,0
20240327,142900,259616300,20800,20800,20800,20800,12
20240327,142800,259366700,20850,20850,20850,20850,0
20240327,142700,259366700,20850,20850,20850,20850,0
20240327,142600,259366700,20850,20850,20850,20850,0
20240327,142500,259366700,20850,20850,20850,20850,0
20240327,142400,259366700,20850,20800,20850,20800,43
20240327,142300,258471900,20800,20800,20800,20800,0
20240327,142200,258471900,20800,20800,20800,20800,0
20240327,142100,258471900,20800,20800,20800,20800,0
20240327,142000,258471900,20800,20800,20800,20800,0
20240327,141900,258471900,20800,20800,20800,20800,13
20240327,141800,258201500,20850,20850,20850,20850,0
20240327,141700,258201500,20850,20850,20850,20850,1
20240327,141600,258180650,20800,20800,20800,20800,0
20240327,141500,258180650,20800,20800,20800,20800,0
20240327,141400,258180650,20800,20800,20800,20800,0
20240327,141300,258180650,20800,20800,20800,20800,13
20240327,141200,257910250,20800,20800,20800,20800,0
20240327,141100,257910250,20800,20800,20800,20800,0
20240327,141000,257910250,20800,20800,20800,20800,0
20240327,140900,257910250,20800,20800,20800,20800,0
20240327,140800,257910250,20800,20800,20800,20800,44
20240327,140700,256995050,20800,20800,20800,20800,0
20240327,140600,256995050,20800,20800,20800,20800,0
20240327,140500,256995050,20800,20800,20800,20800,15
20240327,140400,256683050,20800,20800,20800,20800,0
20240327,140300,256683050,20800,20800,20800,20800,0
20240327,140200,256683050,20800,20800,20800,20800,70
20240327,140100,255227050,20800,20800,20800,20800,0
20240327,140000,255227050,20800,20800,20800,20800,10
20240327,135900,255019050,20800,20800,20800,20800,75
20240327,135800,253459050,20800,20800,20800,20800,0
20240327,135700,253459050,20800,20800,20800,20800,56
20240327,135600,252294250,20800,20800,20800,20800,45
20240327,135500,251358250,20800,20800,20800,20800,0
20240327,135400,251358250,20800,20800,20800,20800,12
20240327,135300,251108650,20800,20800,20800,20800,46
20240327,135200,250151850,20850,20850,20850,20850,0
20240327,135100,250151850,20850,20850,20850,20850,0
20240327,135000,250151850,20850,20850,20850,20850,0
20240327,134900,250151850,20850,20850,20850,20850,0
20240327,134800,250151850,20850,20850,20850,20850,0
20240327,134700,250151850,20850,20850,20850,20850,0
20240327,134600,250151850,20850,20850,20850,20850,0
20240327,134500,250151850,20850,20850,20850,20850,1
20240327,134400,250131000,20800,20800,20800,20800,0
20240327,134300,250131000,20800,20800,20800,20800,0
20240327,134200,250131000,20800,20800,20800,20800,0
20240327,134100,250131000,20800,20800,20800,20800,14
20240327,134000,249839800,20800,20800,20800,20800,0
20240327,133900,249839800,20800,20800,20800,20800,55
20240327,133800,248695800,20800,20800,20800,20800,100
20240327,133700,246615800,20800,20800,20800,20800,214
20240327,133600,242164600,20800,20800,20800,20800,0
20240327,133500,242164600,20800,20800,20800,20800,0
20240327,133400,242164600,20800,20800,20800,20800,0
20240327,133300,242164600,20800,20800,20800,20800,0
20240327,133200,242164600,20800,20800,20800,20800,2
20240327,133100,242123000,20800,20800,20800,20800,0
20240327,133000,242123000,20800,20800,20800,20800,14
20240327,132900,241831800,20750,20750,20750,20750,0
20240327,132800,241831800,20750,20750,20750,20750,0
20240327,132700,241831800,20750,20800,20800,20750,111
20240327,132600,239523500,20800,20800,20800,20800,0
20240327,132500,239523500,20800,20800,20800,20800,0
20240327,132400,239523500,20800,20800,20800,20800,0
20240327,132300,239523500,20800,20800,20800,20800,0
20240327,132200,239523500,20800,20800,20800,20800,24
20240327,132100,239024300,20800,20800,20800,20800,19
20240327,132000,238629100,20800,20800,20800,20800,28
20240327,131900,238046700,20750,20750,20750,20750,15
20240327,131800,237735450,20750,20800,20800,20750,107
20240327,131700,235510200,20800,20800,20800,20800,0
20240327,131600,235510200,20800,20800,20800,20800,28
20240327,131500,234927800,20700,20750,20750,20700,12
20240327,131400,234679200,20800,20800,20800,20800,10
20240327,131300,234471200,20800,20750,20800,20750,30
20240327,131200,233848000,20700,20700,20700,20700,42
20240327,131100,232978600,20750,20750,20750,20750,0
20240327,131000,232978600,20750,20750,20750,20750,0
20240327,130900,232978600,20750,20800,20800,20750,72
20240327,130800,231481750,20800,20750,20800,20750,94
20240327,130700,229529050,20700,20750,20750,20700,25
20240327,130600,229010400,20750,20750,20750,20750,0
20240327,130500,229010400,20750,20750,20750,20750,10
20240327,130400,228802900,20750,20750,20750,20750,0
20240327,130300,228802900,20750,20800,20800,20750,934
20240327,130200,209416550,20800,20800,20800,20800,0
20240327,130100,209416550,20800,20800,20800,20800,5
20240327,130000,209312550,20800,20800,20800,20800,0
20240327,125900,209312550,20800,20800,20800,20800,0
20240327,125800,209312550,20800,20800,20800,20800,67
20240327,125700,207918950,20850,20850,20850,20850,0
20240327,125600,207918950,20850,20800,20850,20800,60
20240327,125500,206670900,20800,20800,20800,20800,0
20240327,125400,206670900,20800,20800,20800,20800,0
20240327,125300,206670900,20800,20800,20800,20800,1
20240327,125200,206650100,20750,20750,20750,20750,0
20240327,125100,206650100,20750,20750,20750,20750,0
20240327,125000,206650100,20750,20750,20750,20750,0
20240327,124900,206650100,20750,20750,20750,20750,0
20240327,124800,206650100,20750,20750,20750,20750,80
20240327,124700,204990100,20700,20700,20700,20700,0
20240327,124600,204990100,20700,20750,20750,20700,201
20240327,124500,200819750,20750,20750,20750,20750,0
20240327,124400,200819750,20750,20750,20750,20750,0
20240327,124300,200819750,20750,20750,20750,20750,0
20240327,124200,200819750,20750,20750,20750,20750,0
20240327,124100,200819750,20750,20750,20750,20750,0
20240327,124000,200819750,20750,20800,20800,20750,63
20240327,123900,199509600,20850,20850,20850,20850,5
20240327,123800,199405350,20800,20800,20800,20800,0
20240327,123700,199405350,20800,20800,20800,20800,11
20240327,123600,199176550,20800,20800,20800,20800,20
20240327,123500,198760550,20800,20750,20800,20750,235
20240327,123400,193883300,20800,20800,20800,20800,0
20240327,123300,193883300,20800,20800,20800,20800,3
20240327,123200,193820900,20800,20800,20800,20800,14
20240327,123100,193529700,20800,20800,20800,20800,29
20240327,123000,192926500,20750,20750,20750,20750,0
20240327,122900,192926500,20750,20750,20750,20750,0
20240327,122800,192926500,20750,20750,20750,20750,0
20240327,122700,192926500,20750,20800,20800,20750,82
20240327,122600,191221300,20800,20800,20800,20800,0
20240327,122500,191221300,20800,20800,20800,20800,0
20240327,122400,191221300,20800,20800,20800,20800,0
20240327,122300,191221300,20800,20800,20800,20800,0
20240327,122200,191221300,20800,20800,20800,20800,0
20240327,122100,191221300,20800,20800,20800,20800,52
20240327,122000,190139700,20800,20800,20800,20800,34
20240327,121900,189432500,20850,20850,20850,20850,0
20240327,121800,189432500,20850,20850,20850,20850,1
20240327,121700,189411650,20800,20800,20800,20800,0
20240327,121600,189411650,20800,20800,20800,20800,0
20240327,121500,189411650,20800,20800,20800,20800,0
20240327,121400,189411650,20800,20800,20800,20800,0
20240327,121300,189411650,20800,20800,20800,20800,0
20240327,121200,189411650,20800,20800,20800,20800,0
20240327,121100,189411650,20800,20800,20800,20800,11
20240327,121000,189182850,20800,20800,20800,20800,1
20240327,120900,189162050,20800,20800,20800,20800,0
20240327,120800,189162050,20800,20800,20800,20800,2
20240327,120700,189120450,20850,20850,20850,20850,5
20240327,120600,189016200,20800,20800,20800,20800,2
20240327,120500,188974600,20750,20750,20750,20750,0
20240327,120400,188974600,20750,20750,20750,20750,0
20240327,120300,188974600,20750,20750,20750,20750,54
20240327,120200,187854100,20800,20800,20800,20800,4
20240327,120100,187770900,20800,20800,20800,20800,39
20240327,120000,186959700,20750,20750,20750,20750,0
20240327,115900,186959700,20750,20750,20750,20750,0
20240327,115800,186959700,20750,20750,20750,20750,0
20240327,115700,186959700,20750,20750,20750,20750,0
20240327,115600,186959700,20750,20750,20750,20750,0
20240327,115500,186959700,20750,20750,20750,20750,1
20240327,115400,186938950,20750,20750,20750,20750,0
20240327,115300,186938950,20750,20750,20750,20750,62
20240327,115200,185652450,20750,20750,20750,20750,0
20240327,115100,185652450,20750,20750,20750,20750,29
20240327,115000,185050700,20750,20750,20750,20750,0
20240327,114900,185050700,20750,20750,20750,20750,0
20240327,114800,185050700,20750,20750,20750,20750,0
20240327,114700,185050700,20750,20750,20750,20750,0
20240327,114600,185050700,20750,20750,20750,20750,107
20240327,114500,182830450,20750,20750,20750,20750,0
20240327,114400,182830450,20750,20750,20750,20750,0
20240327,114300,182830450,20750,20750,20750,20750,0
20240327,114200,182830450,20750,20750,20750,20750,6
20240327,114100,182705950,20750,20750,20750,20750,0
20240327,114000,182705950,20750,20750,20750,20750,0
20240327,113900,182705950,20750,20700,20750,20700,17
20240327,113800,182354000,20700,20700,20700,20700,0
20240327,113700,182354000,20700,20700,20700,20700,0
20240327,113600,182354000,20700,20700,20700,20700,0
20240327,113500,182354000,20700,20700,20700,20700,17
20240327,113400,182002100,20700,20700,20700,20700,160
20240327,113300,178690100,20700,20700,20700,20700,0
20240327,113200,178690100,20700,20700,20700,20700,0
20240327,113100,178690100,20700,20700,20700,20700,0
20240327,113000,178690100,20700,20700,20700,20700,0
20240327,112900,178690100,20700,20700,20700,20700,0
20240327,112800,178690100,20700,20700,20700,20700,0
20240327,112700,178690100,20700,20700,20700,20700,107
20240327,112600,176475200,20700,20700,20700,20700,18
20240327,112500,176102600,20750,20750,20750,20750,8
20240327,112400,175936600,20750,20750,20750,20750,0
20240327,112300,175936600,20750,20750,20750,20750,10
20240327,112200,175729100,20700,20700,20700,20700,59
20240327,112100,174507800,20750,20750,20750,20700,111
20240327,112000,172205050,20750,20750,20750,20750,10
20240327,111900,171997550,20750,20800,20800,20750,1021
20240327,111800,150811300,20850,20850,20850,20850,2
20240327,111700,150769600,20800,20800,20800,20800,0
20240327,111600,150769600,20800,20800,20800,20800,10
20240327,111500,150561600,20800,20800,20800,20800,4
20240327,111400,150478400,20800,20800,20800,20800,133
20240327,111300,147712000,20750,20750,20750,20750,0
20240327,111200,147712000,20750,20750,20750,20750,0
20240327,111100,147712000,20750,20750,20750,20750,5
20240327,111000,147608250,20800,20800,20800,20800,1
20240327,110900,147587450,20750,20750,20750,20750,0
20240327,110800,147587450,20750,20750,20750,20750,1
20240327,110700,147566700,20750,20750,20750,20750,0
20240327,110600,147566700,20750,20750,20750,20750,407
20240327,110500,139121450,20750,20800,20800,20750,12
20240327,110400,138871950,20800,20750,20800,20750,61
20240327,110300,137606100,20750,20800,20800,20750,3
20240327,110200,137543800,20750,20750,20750,20750,3
20240327,110100,137481550,20750,20750,20750,20750,31
20240327,110000,136838300,20750,20750,20750,20750,0
20240327,105900,136838300,20750,20750,20750,20750,2
20240327,105800,136796800,20750,20750,20750,20750,6
20240327,105700,136672300,20800,20800,20800,20800,10
20240327,105600,136464300,20750,20800,20800,20750,5
20240327,105500,136360400,20800,20800,20800,20800,5
20240327,105400,136256400,20800,20800,20800,20800,78
20240327,105300,134634000,20800,20800,20800,20800,157
20240327,105200,131368400,20800,20800,20800,20800,6
20240327,105100,131243600,20800,20800,20800,20800,4
20240327,105000,131160400,20800,20800,20800,20800,189
20240327,104900,127229200,20850,20850,20850,20850,1
20240327,104800,127208350,20850,20850,20850,20850,5
20240327,104700,127104100,20850,20850,20850,20850,0
20240327,104600,127104100,20850,20850,20850,20850,392
20240327,104500,118930900,20900,20900,20900,20900,0
20240327,104400,118930900,20900,20900,20900,20900,0
20240327,104300,118930900,20900,20900,20900,20900,0
20240327,104200,118930900,20900,20900,20900,20900,0
20240327,104100,118930900,20900,20900,20900,20900,0
20240327,104000,118930900,20900,20900,20900,20900,44
20240327,103900,118011300,20850,20850,20850,20850,0
20240327,103800,118011300,20850,20850,20850,20850,12
20240327,103700,117761100,20900,20900,20900,20900,0
20240327,103600,117761100,20900,20900,20900,20900,0
20240327,103500,117761100,20900,20900,20900,20900,0
20240327,103400,117761100,20900,20900,20900,20900,17
20240327,103300,117405800,20900,20900,20900,20900,0
20240327,103200,117405800,20900,20900,20900,20900,0
20240327,103100,117405800,20900,20900,20900,20900,0
20240327,103000,117405800,20900,20900,20900,20900,0
20240327,102900,117405800,20900,20900,20900,20900,0
20240327,102800,117405800,20900,20900,20900,20900,0
20240327,102700,117405800,20900,20900,20900,20900,0
20240327,102600,117405800,20900,20850,20900,20850,50
20240327,102500,116363250,20850,20850,20850,20850,0
20240327,102400,116363250,20850,20850,20850,20850,0
20240327,102300,116363250,20850,20850,20850,20850,34
20240327,102200,115654350,20850,20850,20850,20850,0
20240327,102100,115654350,20850,20850,20850,20850,17
20240327,102000,115299900,20800,20850,20850,20800,19
20240327,101900,114904450,20800,20800,20800,20800,10
20240327,101800,114696450,20850,20850,20850,20850,10
20240327,101700,114487950,20800,20800,20800,20800,15
20240327,101600,114175950,20800,20800,20800,20800,0
20240327,101500,114175950,20800,20800,20800,20800,0
20240327,101400,114175950,20800,20850,20850,20800,833
20240327,101300,96837500,20900,20900,20900,20900,0
20240327,101200,96837500,20900,20900,20900,20900,14
20240327,101100,96544900,20900,20900,20900,20900,1
20240327,101000,96524000,20900,20900,20900,20900,12
20240327,100900,96273200,20850,20850,20850,20850,0
20240327,100800,96273200,20850,20850,20850,20850,30
20240327,100700,95647700,20900,20900,20900,20900,0
20240327,100600,95647700,20900,20900,20900,20900,0
20240327,100500,95647700,20900,20900,20900,20900,0
20240327,100400,95647700,20900,20900,20900,20900,81
20240327,100300,93954800,20950,20950,20950,20950,26
20240327,100200,93410100,20950,20950,20950,20950,0
20240327,100100,93410100,20950,20950,20950,20950,50
20240327,100000,92362600,20950,20850,20950,20850,23
20240327,095900,91882950,20850,20900,20900,20850,233
20240327,095800,87013850,20900,20900,20900,20900,2
20240327,095700,86972050,20900,20850,20900,20850,32
20240327,095600,86304800,20900,20900,20900,20900,1
20240327,095500,86283900,20850,20850,20850,20850,0
20240327,095400,86283900,20850,20850,20850,20850,52
20240327,095300,85199700,20900,20900,20900,20900,0
20240327,095200,85199700,20900,20900,20900,20900,0
20240327,095100,85199700,20900,20900,20900,20900,0
20240327,095000,85199700,20900,20900,20900,20900,1
20240327,094900,85178800,20900,20900,20900,20900,0
20240327,094800,85178800,20900,20900,20900,20900,2
20240327,094700,85137000,20800,20850,20850,20800,13
20240327,094600,84866400,20800,20800,20800,20800,0
20240327,094500,84866400,20800,20900,20900,20800,209
20240327,094400,80519100,20850,20850,20850,20850,45
20240327,094300,79580850,20850,20850,20850,20850,0
20240327,094200,79580850,20850,20850,20850,20800,209
20240327,094100,75227650,20900,20900,20900,20900,1
20240327,094000,75206750,20900,20900,20900,20900,21
20240327,093900,74767850,20900,20900,20900,20900,0
20240327,093800,74767850,20900,20900,20900,20900,0
20240327,093700,74767850,20900,20950,20950,20800,1827
20240327,093600,36667750,20950,20950,20950,20950,14
20240327,093500,36374450,20900,20900,20900,20900,0
20240327,093400,36374450,20900,20900,20900,20900,0
20240327,093300,36374450,20900,20900,20900,20900,0
20240327,093200,36374450,20900,20900,20900,20900,0
20240327,093100,36374450,20900,20900,20900,20900,0
20240327,093000,36374450,20900,20900,20900,20900,0
20240327,092900,36374450,20900,20900,20900,20900,0
20240327,092800,36374450,20900,20900,20900,20900,0
20240327,092700,36374450,20900,20900,20900,20900,0
20240327,092600,36374450,20900,20950,20950,20900,72
20240327,092500,34866200,20950,20950,20950,20950,9
20240327,092400,34677650,20950,20950,20950,20950,0
20240327,092300,34677650,20950,20950,20950,20950,1
20240327,092200,34656700,21150,20850,21150,20850,232
20240327,092100,29774800,21050,20950,21150,20950,314
20240327,092000,23166550,20800,20800,20800,20800,0
20240327,091900,23166550,20800,20800,20800,20800,0
20240327,091800,23166550,20800,20800,20850,20800,17
20240327,091700,22812250,20850,20900,20900,20850,167
20240327,091600,19324850,20900,20900,20900,20900,27
20240327,091500,18760550,20900,20950,20950,20900,49
20240327,091400,17734950,21100,21050,21100,21050,2
20240327,091300,17692800,21050,21050,21050,21050,13
20240327,091200,17419150,21100,21050,21100,21000,87
20240327,091100,15588000,21050,21050,21050,21050,0
20240327,091000,15588000,21050,21050,21050,21050,78
20240327,090900,13946100,21050,21000,21050,21000,4
20240327,090800,13862050,21000,21000,21000,21000,14
20240327,090700,13568050,21050,21050,21050,21050,0
20240327,090600,13568050,21050,21050,21050,21050,47
20240327,090500,12578700,21100,21100,21100,21100,1
20240327,090400,12557600,21100,21100,21100,21100,0
20240327,090300,12557600,21100,21050,21100,21050,215
20240327,090200,8022900,21100,21100,21100,21050,210
20240327,090100,3592250,21050,20950,21100,20900,115
20240327,090000,1173200,20950,20950,20950,20950,56