KissMeData/280360/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,202500,947200900,122600,122600,122600,122600,108
20240328,202400,947200900,122600,122600,122600,122600,0
20240328,202300,947200900,122600,122600,122600,122600,0
20240328,202200,947200900,122600,122600,122600,122600,0
20240328,202100,947200900,122600,122600,122600,122600,0
20240328,202000,947200900,122600,122600,122600,122600,0
20240328,201900,947200900,122600,122600,122600,122600,0
20240328,201800,947200900,122600,122600,122600,122600,0
20240328,201700,947200900,122600,122600,122600,122600,0
20240328,201600,947200900,122600,122600,122600,122600,0
20240328,201500,947200900,122600,122600,122600,122600,0
20240328,201400,947200900,122600,122600,122600,122600,0
20240328,201300,947200900,122600,122600,122600,122600,0
20240328,201200,947200900,122600,122600,122600,122600,0
20240328,201100,947200900,122600,122600,122600,122600,0
20240328,201000,947200900,122600,122600,122600,122600,0
20240328,200900,947200900,122600,122600,122600,122600,0
20240328,200800,947200900,122600,122600,122600,122600,0
20240328,200700,947200900,122600,122600,122600,122600,0
20240328,200600,947200900,122600,122600,122600,122600,0
20240328,200500,947200900,122600,122600,122600,122600,0
20240328,200400,947200900,122600,122600,122600,122600,0
20240328,200300,947200900,122600,122600,122600,122600,0
20240328,200200,947200900,122600,122600,122600,122600,0
20240328,200100,947200900,122600,122600,122600,122600,0
20240328,200000,947200900,122600,122600,122600,122600,0
20240328,195900,947200900,122600,122600,122600,122600,0
20240328,195800,947200900,122600,122600,122600,122600,0
20240328,195700,947200900,122600,122600,122600,122600,0
20240328,195600,947200900,122600,122600,122600,122600,0
20240328,195500,947200900,122600,122600,122600,122600,108
20240328,195400,947200900,122600,122600,122600,122600,0
20240328,195300,947200900,122600,122600,122600,122600,0
20240328,195200,947200900,122600,122600,122600,122600,0
20240328,195100,947200900,122600,122600,122600,122600,0
20240328,195000,947200900,122600,122600,122600,122600,0
20240328,194900,947200900,122600,122600,122600,122600,0
20240328,194800,947200900,122600,122600,122600,122600,0
20240328,194700,947200900,122600,122600,122600,122600,0
20240328,194600,947200900,122600,122600,122600,122600,0
20240328,194500,947200900,122600,122600,122600,122600,0
20240328,194400,947200900,122600,122600,122600,122600,0
20240328,194300,947200900,122600,122600,122600,122600,0
20240328,194200,947200900,122600,122600,122600,122600,0
20240328,194100,947200900,122600,122600,122600,122600,0
20240328,194000,947200900,122600,122600,122600,122600,0
20240328,193900,947200900,122600,122600,122600,122600,0
20240328,193800,947200900,122600,122600,122600,122600,0
20240328,193700,947200900,122600,122600,122600,122600,0
20240328,193600,947200900,122600,122600,122600,122600,0
20240328,193500,947200900,122600,122600,122600,122600,0
20240328,193400,947200900,122600,122600,122600,122600,0
20240328,193300,947200900,122600,122600,122600,122600,0
20240328,193200,947200900,122600,122600,122600,122600,0
20240328,193100,947200900,122600,122600,122600,122600,0
20240328,193000,947200900,122600,122600,122600,122600,0
20240328,192900,947200900,122600,122600,122600,122600,0
20240328,192800,947200900,122600,122600,122600,122600,0
20240328,192700,947200900,122600,122600,122600,122600,0
20240328,192600,947200900,122600,122600,122600,122600,0
20240328,192500,947200900,122600,122600,122600,122600,108
20240328,192400,947200900,122600,122600,122600,122600,0
20240328,192300,947200900,122600,122600,122600,122600,0
20240328,192200,947200900,122600,122600,122600,122600,0
20240328,192100,947200900,122600,122600,122600,122600,0
20240328,192000,947200900,122600,122600,122600,122600,0
20240328,191900,947200900,122600,122600,122600,122600,0
20240328,191800,947200900,122600,122600,122600,122600,0
20240328,191700,947200900,122600,122600,122600,122600,0
20240328,191600,947200900,122600,122600,122600,122600,0
20240328,191500,947200900,122600,122600,122600,122600,0
20240328,191400,947200900,122600,122600,122600,122600,0
20240328,191300,947200900,122600,122600,122600,122600,0
20240328,191200,947200900,122600,122600,122600,122600,0
20240328,191100,947200900,122600,122600,122600,122600,0
20240328,191000,947200900,122600,122600,122600,122600,0
20240328,190900,947200900,122600,122600,122600,122600,0
20240328,190800,947200900,122600,122600,122600,122600,0
20240328,190700,947200900,122600,122600,122600,122600,0
20240328,190600,947200900,122600,122600,122600,122600,0
20240328,190500,947200900,122600,122600,122600,122600,0
20240328,190400,947200900,122600,122600,122600,122600,0
20240328,190300,947200900,122600,122600,122600,122600,0
20240328,190200,947200900,122600,122600,122600,122600,0
20240328,190100,947200900,122600,122600,122600,122600,0
20240328,190000,947200900,122600,122600,122600,122600,0
20240328,185900,947200900,122600,122600,122600,122600,0
20240328,185800,947200900,122600,122600,122600,122600,0
20240328,185700,947200900,122600,122600,122600,122600,0
20240328,185600,947200900,122600,122600,122600,122600,0
20240328,185500,947200900,122600,122600,122600,122600,108
20240328,185400,947200900,122600,122600,122600,122600,0
20240328,185300,947200900,122600,122600,122600,122600,0
20240328,185200,947200900,122600,122600,122600,122600,0
20240328,185100,947200900,122600,122600,122600,122600,0
20240328,185000,947200900,122600,122600,122600,122600,0
20240328,184900,947200900,122600,122600,122600,122600,0
20240328,184800,947200900,122600,122600,122600,122600,0
20240328,184700,947200900,122600,122600,122600,122600,0
20240328,184600,947200900,122600,122600,122600,122600,0
20240328,184500,947200900,122600,122600,122600,122600,0
20240328,184400,947200900,122600,122600,122600,122600,0
20240328,184300,947200900,122600,122600,122600,122600,0
20240328,184200,947200900,122600,122600,122600,122600,0
20240328,184100,947200900,122600,122600,122600,122600,0
20240328,184000,947200900,122600,122600,122600,122600,0
20240328,183900,947200900,122600,122600,122600,122600,0
20240328,183800,947200900,122600,122600,122600,122600,0
20240328,183700,947200900,122600,122600,122600,122600,0
20240328,183600,947200900,122600,122600,122600,122600,0
20240328,183500,947200900,122600,122600,122600,122600,0
20240328,183400,947200900,122600,122600,122600,122600,0
20240328,183300,947200900,122600,122600,122600,122600,0
20240328,183200,947200900,122600,122600,122600,122600,0
20240328,183100,947200900,122600,122600,122600,122600,0
20240328,183000,947200900,122600,122600,122600,122600,0
20240328,182900,947200900,122600,122600,122600,122600,0
20240328,182800,947200900,122600,122600,122600,122600,0
20240328,182700,947200900,122600,122600,122600,122600,0
20240328,182600,947200900,122600,122600,122600,122600,0
20240328,182500,947200900,122600,122600,122600,122600,108
20240328,182400,947200900,122600,122600,122600,122600,0
20240328,182300,947200900,122600,122600,122600,122600,0
20240328,182200,947200900,122600,122600,122600,122600,0
20240328,182100,947200900,122600,122600,122600,122600,0
20240328,182000,947200900,122600,122600,122600,122600,0
20240328,181900,947200900,122600,122600,122600,122600,0
20240328,181800,947200900,122600,122600,122600,122600,0
20240328,181700,947200900,122600,122600,122600,122600,0
20240328,181600,947200900,122600,122600,122600,122600,0
20240328,181500,947200900,122600,122600,122600,122600,0
20240328,181400,947200900,122600,122600,122600,122600,0
20240328,181300,947200900,122600,122600,122600,122600,0
20240328,181200,947200900,122600,122600,122600,122600,0
20240328,181100,947200900,122600,122600,122600,122600,0
20240328,181000,947200900,122600,122600,122600,122600,0
20240328,180900,947200900,122600,122600,122600,122600,0
20240328,180800,947200900,122600,122600,122600,122600,0
20240328,180700,947200900,122600,122600,122600,122600,0
20240328,180600,947200900,122600,122600,122600,122600,0
20240328,180500,947200900,122600,122600,122600,122600,0
20240328,180400,947200900,122600,122600,122600,122600,0
20240328,180300,947200900,122600,122600,122600,122600,0
20240328,180200,947200900,122600,122600,122600,122600,0
20240328,180100,947200900,122600,122600,122600,122600,0
20240328,180000,947200900,122600,122600,122600,122600,0
20240328,175900,947200900,122600,122600,122600,122600,0
20240328,175800,947200900,122600,122600,122600,122600,0
20240328,175700,947200900,122600,122600,122600,122600,0
20240328,175600,947200900,122600,122600,122600,122600,0
20240328,175500,947200900,122600,122600,122600,122600,108
20240328,175400,947200900,122600,122600,122600,122600,0
20240328,175300,947200900,122600,122600,122600,122600,0
20240328,175200,947200900,122600,122600,122600,122600,0
20240328,175100,947200900,122600,122600,122600,122600,0
20240328,175000,947200900,122600,122600,122600,122600,0
20240328,174900,947200900,122600,122600,122600,122600,0
20240328,174800,947200900,122600,122600,122600,122600,0
20240328,174700,947200900,122600,122600,122600,122600,0
20240328,174600,947200900,122600,122600,122600,122600,0
20240328,174500,947200900,122600,122600,122600,122600,0
20240328,174400,947200900,122600,122600,122600,122600,0
20240328,174300,947200900,122600,122600,122600,122600,0
20240328,174200,947200900,122600,122600,122600,122600,0
20240328,174100,947200900,122600,122600,122600,122600,0
20240328,174000,947200900,122600,122600,122600,122600,0
20240328,173900,947200900,122600,122600,122600,122600,0
20240328,173800,947200900,122600,122600,122600,122600,0
20240328,173700,947200900,122600,122600,122600,122600,0
20240328,173600,947200900,122600,122600,122600,122600,0
20240328,173500,947200900,122600,122600,122600,122600,0
20240328,173400,947200900,122600,122600,122600,122600,0
20240328,173300,947200900,122600,122600,122600,122600,0
20240328,173200,947200900,122600,122600,122600,122600,0
20240328,173100,947200900,122600,122600,122600,122600,0
20240328,173000,947200900,122600,122600,122600,122600,0
20240328,172900,947200900,122600,122600,122600,122600,0
20240328,172800,947200900,122600,122600,122600,122600,0
20240328,172700,947200900,122600,122600,122600,122600,0
20240328,172600,947200900,122600,122600,122600,122600,0
20240328,172500,947200900,122600,122600,122600,122600,108
20240328,172400,947200900,122600,122600,122600,122600,0
20240328,172300,947200900,122600,122600,122600,122600,0
20240328,172200,947200900,122600,122600,122600,122600,0
20240328,172100,947200900,122600,122600,122600,122600,0
20240328,172000,947200900,122600,122600,122600,122600,0
20240328,171900,947200900,122600,122600,122600,122600,0
20240328,171800,947200900,122600,122600,122600,122600,0
20240328,171700,947200900,122600,122600,122600,122600,0
20240328,171600,947200900,122600,122600,122600,122600,0
20240328,171500,947200900,122600,122600,122600,122600,0
20240328,171400,947200900,122600,122600,122600,122600,0
20240328,171300,947200900,122600,122600,122600,122600,0
20240328,171200,947200900,122600,122600,122600,122600,0
20240328,171100,947200900,122600,122600,122600,122600,0
20240328,171000,947200900,122600,122600,122600,122600,0
20240328,170900,947200900,122600,122600,122600,122600,0
20240328,170800,947200900,122600,122600,122600,122600,0
20240328,170700,947200900,122600,122600,122600,122600,0
20240328,170600,947200900,122600,122600,122600,122600,0
20240328,170500,947200900,122600,122600,122600,122600,0
20240328,170400,947200900,122600,122600,122600,122600,0
20240328,170300,947200900,122600,122600,122600,122600,0
20240328,170200,947200900,122600,122600,122600,122600,0
20240328,170100,947200900,122600,122600,122600,122600,0
20240328,170000,947200900,122600,122600,122600,122600,0
20240328,165900,947200900,122600,122600,122600,122600,0
20240328,165800,947200900,122600,122600,122600,122600,0
20240328,165700,947200900,122600,122600,122600,122600,0
20240328,165600,947200900,122600,122600,122600,122600,0
20240328,165500,947200900,122600,122600,122600,122600,108
20240328,165400,947200900,122600,122600,122600,122600,0
20240328,165300,947200900,122600,122600,122600,122600,0
20240328,165200,947200900,122600,122600,122600,122600,0
20240328,165100,947200900,122600,122600,122600,122600,0
20240328,165000,947200900,122600,122600,122600,122600,0
20240328,164900,947200900,122600,122600,122600,122600,0
20240328,164800,947200900,122600,122600,122600,122600,0
20240328,164700,947200900,122600,122600,122600,122600,0
20240328,164600,947200900,122600,122600,122600,122600,0
20240328,164500,947200900,122600,122600,122600,122600,0
20240328,164400,947200900,122600,122600,122600,122600,0
20240328,164300,947200900,122600,122600,122600,122600,0
20240328,164200,947200900,122600,122600,122600,122600,0
20240328,164100,947200900,122600,122600,122600,122600,0
20240328,164000,947200900,122600,122600,122600,122600,0
20240328,163900,947200900,122600,122600,122600,122600,0
20240328,163800,947200900,122600,122600,122600,122600,0
20240328,163700,947200900,122600,122600,122600,122600,0
20240328,163600,947200900,122600,122600,122600,122600,0
20240328,163500,947200900,122600,122600,122600,122600,0
20240328,163400,947200900,122600,122600,122600,122600,0
20240328,163300,947200900,122600,122600,122600,122600,0
20240328,163200,947200900,122600,122600,122600,122600,0
20240328,163100,947200900,122600,122600,122600,122600,0
20240328,163000,947200900,122600,122600,122600,122600,0
20240328,162900,947200900,122600,122600,122600,122600,0
20240328,162800,947200900,122600,122600,122600,122600,0
20240328,162700,947200900,122600,122600,122600,122600,0
20240328,162600,947200900,122600,122600,122600,122600,0
20240328,162500,947200900,122600,122600,122600,122600,108
20240328,162400,947200900,122600,122600,122600,122600,0
20240328,162300,947200900,122600,122600,122600,122600,0
20240328,162200,947200900,122600,122600,122600,122600,0
20240328,162100,947200900,122600,122600,122600,122600,0
20240328,162000,947200900,122600,122600,122600,122600,0
20240328,161900,947200900,122600,122600,122600,122600,0
20240328,161800,947200900,122600,122600,122600,122600,0
20240328,161700,947200900,122600,122600,122600,122600,0
20240328,161600,947200900,122600,122600,122600,122600,0
20240328,161500,947200900,122600,122600,122600,122600,0
20240328,161400,947200900,122600,122600,122600,122600,0
20240328,161300,947200900,122600,122600,122600,122600,0
20240328,161200,947200900,122600,122600,122600,122600,0
20240328,161100,947200900,122600,122600,122600,122600,0
20240328,161000,947200900,122600,122600,122600,122600,0
20240328,160900,947200900,122600,122600,122600,122600,0
20240328,160800,947200900,122600,122600,122600,122600,0
20240328,160700,947200900,122600,122600,122600,122600,0
20240328,160600,947200900,122600,122600,122600,122600,0
20240328,160500,947200900,122600,122600,122600,122600,0
20240328,160400,947200900,122600,122600,122600,122600,0
20240328,160300,947200900,122600,122600,122600,122600,0
20240328,160200,947200900,122600,122600,122600,122600,0
20240328,160100,947200900,122600,122600,122600,122600,0
20240328,160000,947200900,122600,122600,122600,122600,0
20240328,155900,947200900,122600,122600,122600,122600,0
20240328,155800,947200900,122600,122600,122600,122600,0
20240328,155700,947200900,122600,122600,122600,122600,0
20240328,155600,947200900,122600,122600,122600,122600,0
20240328,155500,947200900,122600,122600,122600,122600,108
20240328,155400,947200900,122600,122600,122600,122600,0
20240328,155300,947200900,122600,122600,122600,122600,0
20240328,155200,947200900,122600,122600,122600,122600,0
20240328,155100,947200900,122600,122600,122600,122600,0
20240328,155000,947200900,122600,122600,122600,122600,0
20240328,154900,947200900,122600,122600,122600,122600,0
20240328,154800,947200900,122600,122600,122600,122600,0
20240328,154700,947200900,122600,122600,122600,122600,0
20240328,154600,947200900,122600,122600,122600,122600,0
20240328,154500,947200900,122600,122600,122600,122600,0
20240328,154400,947200900,122600,122600,122600,122600,0
20240328,154300,947200900,122600,122600,122600,122600,0
20240328,154200,947200900,122600,122600,122600,122600,0
20240328,154100,947200900,122600,122600,122600,122600,0
20240328,154000,947200900,122600,122600,122600,122600,0
20240328,153900,947200900,122600,122600,122600,122600,0
20240328,153800,947200900,122600,122600,122600,122600,0
20240328,153700,947200900,122600,122600,122600,122600,0
20240328,153600,947200900,122600,122600,122600,122600,0
20240328,153500,947200900,122600,122600,122600,122600,0
20240328,153400,947200900,122600,122600,122600,122600,0
20240328,153300,947200900,122600,122600,122600,122600,0
20240328,153200,947200900,122600,122600,122600,122600,0
20240328,153100,947200900,122600,122600,122600,122600,0
20240328,153000,947200900,122600,122600,122600,122600,108
20240328,152900,933960100,122900,122900,122900,122900,0
20240328,152800,933960100,122900,122900,122900,122900,0
20240328,152700,933960100,122900,122900,122900,122900,0
20240328,152600,933960100,122900,122900,122900,122900,0
20240328,152500,933960100,122900,122900,122900,122900,0
20240328,152400,933960100,122900,122900,122900,122900,0
20240328,152300,933960100,122900,122900,122900,122900,0
20240328,152200,933960100,122900,122900,122900,122900,0
20240328,152100,933960100,122900,122900,122900,122900,0
20240328,152000,933960100,122900,122900,122900,122900,0
20240328,151900,933960100,122900,122900,122900,122800,9
20240328,151800,932854400,123000,123400,123400,123000,39
20240328,151700,928049800,123300,123300,123400,123300,17
20240328,151600,925953600,123400,123400,123400,123000,21
20240328,151500,923363800,123000,123400,123400,123000,32
20240328,151400,919415400,123300,123300,123300,123300,13
20240328,151300,917812500,123400,123400,123400,123400,12
20240328,151200,916331700,122900,123400,123400,122900,33
20240328,151100,912269500,123200,123400,123400,123200,20
20240328,151000,909802900,123200,123400,123400,123100,30
20240328,150900,906104700,123100,123200,123400,123100,36
20240328,150800,901668000,123500,123300,123500,123300,17
20240328,150700,899571600,123300,123300,123300,123300,18
20240328,150600,897352200,123400,123500,123500,123400,32
20240328,150500,893400400,123500,123300,123500,123300,30
20240328,150400,889698000,123400,123400,123400,123400,12
20240328,150300,888217200,123300,123300,123500,123300,28
20240328,150200,884763200,123600,123500,123600,123400,39
20240328,150100,879946300,123600,123500,123600,123300,36
20240328,150000,875505000,123700,123500,123700,123500,24
20240328,145900,872536800,123700,123500,123700,123500,39
20240328,145800,867715700,123700,123600,123700,123600,30
20240328,145700,864005800,123700,123600,123700,123500,50
20240328,145600,857825800,123600,123700,123700,123300,37
20240328,145500,853253600,123700,123300,123700,123300,25
20240328,145400,850162800,123500,123600,123700,123500,52
20240328,145300,843734800,123700,123700,123700,123400,30
20240328,145200,840027400,123500,123700,123700,123400,36
20240328,145100,835579400,123700,123700,123700,123400,68
20240328,145000,827177500,123700,123400,123700,123400,46
20240328,144900,821491800,123600,123600,123600,123500,32
20240328,144800,817537200,123600,123600,123600,123500,31
20240328,144700,813705700,123500,123600,123600,123500,21
20240328,144600,811110200,123600,123500,123600,123500,56
20240328,144500,804189900,123500,123400,123600,123400,20
20240328,144400,801719900,123400,123600,123600,123400,62
20240328,144300,794064300,123600,123500,123600,123400,44
20240328,144200,788628200,123400,123500,123500,123400,28
20240328,144100,785171200,123300,123400,123500,123300,78
20240328,144000,775547900,123600,123300,123600,123300,82
20240328,143900,765430500,123400,123500,123600,123400,42
20240328,143800,760242300,123500,123500,123500,123400,29
20240328,143700,756661200,123400,123500,123500,123400,48
20240328,143600,750734200,123500,123500,123500,123400,21
20240328,143500,748140900,123400,123300,123500,123300,65
20240328,143400,740118800,123400,123400,123400,123400,19
20240328,143300,737774200,123400,123400,123400,123200,24
20240328,143200,734813600,123200,123300,123400,123200,47
20240328,143100,729018500,123400,123400,123400,123300,34
20240328,143000,724824300,123400,123500,123500,123300,52
20240328,142900,718405700,123400,123300,123500,123300,39
20240328,142800,713592600,123500,123400,123500,123300,38
20240328,142700,708901700,123500,123500,123500,123300,36
20240328,142600,704457900,123400,123500,123500,123400,31
20240328,142500,700630700,123400,123300,123400,123300,25
20240328,142400,697545900,123300,123400,123400,123300,38
20240328,142300,692856800,123400,123400,123400,123300,29
20240328,142200,689279100,123400,123400,123400,123300,46
20240328,142100,683605100,123400,123400,123400,123300,23
20240328,142000,680767000,123400,123400,123400,123200,42
20240328,141900,675588200,123400,123300,123400,123300,46
20240328,141800,669914000,123400,123400,123400,123200,36
20240328,141700,665472800,123400,123400,123400,123100,28
20240328,141600,662021500,123200,123400,123400,123200,35
20240328,141500,657704500,123300,123100,123400,123100,45
20240328,141400,652156300,123400,123400,123400,123400,14
20240328,141300,650428700,123400,123300,123400,123000,53
20240328,141200,643893100,123100,123300,123400,123100,22
20240328,141100,641180600,122800,123300,123300,122700,56
20240328,141000,634292000,122900,123200,123300,122900,38
20240328,140900,629610100,123300,123300,123300,123300,19
20240328,140800,627267400,123400,123300,123400,123000,36
20240328,140700,622828400,123200,123300,123300,123100,25
20240328,140600,619748100,123000,123200,123200,123000,38
20240328,140500,615067400,123200,123100,123200,123000,31
20240328,140400,611249800,123100,123100,123100,123100,29
20240328,140300,607679900,123100,123100,123100,123000,23
20240328,140200,604849100,123000,123000,123000,123000,34
20240328,140100,600667100,123000,123100,123200,123000,38
20240328,140000,595989500,123300,123200,123400,123100,23
20240328,135900,593154100,123400,123300,123400,123300,11
20240328,135800,591797400,123300,123200,123300,123100,16
20240328,135700,589826200,123200,123200,123200,123100,14
20240328,135600,588101800,123100,123100,123200,123100,23
20240328,135500,585270100,123000,123200,123200,123000,24
20240328,135400,582314300,123200,123300,123300,123200,17
20240328,135300,580219500,123200,123300,123300,123200,25
20240328,135200,577138200,123300,123300,123300,123300,14
20240328,135100,575412000,123100,123300,123400,123100,24
20240328,135000,572453000,123400,123100,123400,123100,11
20240328,134900,571096200,123400,123400,123400,123100,33
20240328,134800,567027600,123000,123400,123400,123000,7
20240328,134700,566164200,123000,123100,123400,123000,28
20240328,134600,562714100,123400,123400,123400,123400,15
20240328,134500,560863100,123200,123200,123400,123200,21
20240328,134400,558273600,123300,123300,123400,123300,13
20240328,134300,556670100,123300,123400,123400,123200,27
20240328,134200,553340300,123300,123200,123400,123200,28
20240328,134100,549887400,123300,123300,123300,123300,21
20240328,134000,547298100,123200,123200,123300,123200,45
20240328,133900,541754000,123100,123200,123200,123100,4
20240328,133800,541261400,123200,123200,123200,123100,25
20240328,133700,538181500,123200,123100,123200,123100,7
20240328,133600,537319200,123200,123200,123200,123200,24
20240328,133500,534362400,123100,123200,123200,123100,15
20240328,133400,532514900,123200,123100,123200,123100,30
20240328,133300,528819700,123200,123200,123200,123100,9
20240328,133200,527711000,123200,123200,123200,123000,26
20240328,133100,524508000,123000,123200,123200,123000,16
20240328,133000,522538300,123200,123200,123200,123100,27
20240328,132900,519212000,123200,123200,123200,123100,26
20240328,132800,516009200,123100,123200,123200,123100,11
20240328,132700,514654700,123200,123200,123200,123100,16
20240328,132600,512683900,123200,123200,123200,122900,17
20240328,132500,510592200,123200,123200,123200,123100,13
20240328,132400,508991300,123200,123200,123200,123200,8
20240328,132300,508005700,123200,123100,123200,122900,17
20240328,132200,505912800,123100,123100,123100,123100,15
20240328,132100,504066300,123100,123100,123100,123000,9
20240328,132000,502958700,122900,123000,123100,122900,19
20240328,131900,500621900,123100,123100,123100,123000,18
20240328,131800,498406300,123100,123100,123100,123100,6
20240328,131700,497667700,123000,123100,123100,122900,19
20240328,131600,495330200,123100,123100,123100,123100,9
20240328,131500,494222300,123100,123100,123100,122900,43
20240328,131400,488935200,123100,123100,123100,123000,13
20240328,131300,487335600,123100,123100,123100,123100,9
20240328,131200,486227700,123100,123100,123100,123100,4
20240328,131100,485735300,123000,122900,123100,122900,51
20240328,131000,479464300,123000,123000,123000,122900,19
20240328,130900,477128400,123000,123100,123100,123000,12
20240328,130800,475652100,123100,123100,123100,123100,11
20240328,130700,474298000,123100,123100,123100,123000,15
20240328,130600,472452300,123100,123100,123100,123100,7
20240328,130500,471590600,123100,123100,123100,123100,9
20240328,130400,470482700,123000,123100,123100,123000,9
20240328,130300,469375100,123000,123100,123100,123000,17
20240328,130200,467282800,123000,123100,123100,123000,14
20240328,130100,465560100,123000,123000,123100,123000,13
20240328,130000,463960900,122900,123000,123000,122800,19
20240328,125900,461625200,123000,122800,123000,122800,8
20240328,125800,460641800,122900,123000,123000,122900,19
20240328,125700,458305500,123000,123000,123000,123000,10
20240328,125600,457075500,123000,122900,123000,122900,20
20240328,125500,454616900,123000,122900,123000,122900,10
20240328,125400,453387300,123000,123000,123000,122900,29
20240328,125300,449821600,123000,123000,123000,123000,6
20240328,125200,449083600,123000,123000,123000,123000,12
20240328,125100,447607600,123000,122800,123000,122800,22
20240328,125000,444904200,123000,123000,123000,123000,6
20240328,124900,444166200,122900,123000,123000,122900,16
20240328,124800,442198800,123000,122900,123000,122900,10
20240328,124700,440969200,122900,123000,123000,122800,19
20240328,124600,438634300,123000,123000,123000,122900,16
20240328,124500,436667000,123000,122900,123000,122900,8
20240328,124400,435683600,123000,123000,123000,123000,17
20240328,124300,433592600,123000,122800,123000,122700,10
20240328,124200,432363300,123000,122800,123000,122800,12
20240328,124100,430889100,123000,122800,123000,122800,13
20240328,124000,429290500,122900,123000,123000,122900,10
20240328,123900,428060700,122800,122800,123000,122800,22
20240328,123800,425356900,122900,122900,123100,122800,28
20240328,123700,421915600,123100,122900,123100,122800,33
20240328,123600,417861200,123100,123200,123200,123000,72
20240328,123500,408993500,123200,123200,123200,123100,19
20240328,123400,406653000,123100,123100,123100,123100,14
20240328,123300,404929600,123100,123100,123100,123000,24
20240328,123200,401976500,123100,122900,123100,122900,9
20240328,123100,400868800,123000,123100,123100,122900,17
20240328,123000,398777600,123100,123100,123100,123100,13
20240328,122900,397177300,123000,123000,123000,123000,11
20240328,122800,395824300,123000,123100,123100,123000,20
20240328,122700,393363500,123100,123100,123100,123000,21
20240328,122600,390779200,123100,123100,123100,123100,4
20240328,122500,390286800,123100,123100,123100,123100,13
20240328,122400,388686500,122900,123000,123100,122900,16
20240328,122300,386718000,123000,123100,123100,122900,27
20240328,122200,383396900,123100,123100,123100,123100,10
20240328,122100,382165900,123100,123000,123100,123000,7
20240328,122000,381304600,123000,123100,123100,123000,5
20240328,121900,380689300,123100,123100,123200,122900,21
20240328,121800,378104000,123200,123100,123200,123100,11
20240328,121700,376749200,123100,123300,123300,123100,62
20240328,121600,369114800,123300,123300,123300,123200,30
20240328,121500,365416900,123300,123200,123300,123200,14
20240328,121400,363691100,123300,123200,123300,123200,16
20240328,121300,361718700,123200,123100,123200,123100,11
20240328,121200,360364000,123200,123200,123200,123200,6
20240328,121100,359624800,123000,123000,123200,123000,73
20240328,121000,350643100,123200,123000,123200,123000,7
20240328,120900,349781200,123000,123100,123100,123000,28
20240328,120800,346334500,123100,123000,123100,123000,15
20240328,120700,344488300,123000,123000,123000,123000,5
20240328,120600,343873300,122900,123000,123000,122900,7
20240328,120500,343012600,123000,123000,123000,123000,30
20240328,120400,339322600,123000,123000,123000,123000,8
20240328,120300,338338600,123000,123000,123000,123000,12
20240328,120200,336862600,122900,122900,123000,122900,10
20240328,120100,335633100,123000,123000,123000,123000,11
20240328,120000,334280100,123000,123000,123000,122900,14
20240328,115900,332558300,122900,123000,123000,122800,14
20240328,115800,330837700,122800,123000,123000,122800,14
20240328,115700,329116800,123000,123000,123000,122900,30
20240328,115600,325428400,123000,122900,123000,122900,8
20240328,115500,324444900,122900,123000,123000,122900,66
20240328,115400,316332400,122900,123000,123000,122900,11
20240328,115300,314979600,122900,123000,123000,122900,6
20240328,115200,314241700,123000,123000,123000,123000,11
20240328,115100,312888700,123000,123000,123000,123000,6
20240328,115000,312150700,122900,122900,123000,122900,27
20240328,114900,308830600,123000,123000,123000,123000,18
20240328,114800,306616600,122900,122900,123000,122900,15
20240328,114700,304772800,122900,123000,123000,122900,13
20240328,114600,303173900,123000,123000,123000,122800,20
20240328,114500,300714900,123000,122900,123000,122900,10
20240328,114400,299485300,122900,122900,123000,122900,15
20240328,114300,297641100,122900,122900,122900,122800,14
20240328,114200,295921100,122800,123000,123000,122700,19
20240328,114100,293585800,123000,122800,123000,122800,19
20240328,114000,291249800,122900,122800,122900,122800,3
20240328,113900,290881300,122900,122800,122900,122800,28
20240328,113800,287442200,122900,122800,122900,122700,37
20240328,113700,282899800,122900,123000,123000,122800,28
20240328,113600,279460200,123000,123000,123000,122700,64
20240328,113500,271604100,122800,122800,123000,122800,58
20240328,113400,264477700,122800,122800,122900,122800,11
20240328,113300,263126300,122800,122800,122800,122800,16
20240328,113200,261161500,122800,122800,122800,122800,9
20240328,113100,260056300,122800,122800,122800,122800,9
20240328,113000,258951100,122700,122800,122800,122700,15
20240328,112900,257109400,122800,122800,122800,122800,8
20240328,112800,256127000,122800,122800,122800,122800,27
20240328,112700,252811400,122800,122800,122800,122800,16
20240328,112600,250846600,122700,122800,122800,122700,6
20240328,112500,250110100,122800,122800,122800,122800,13
20240328,112400,248513700,122800,122800,122800,122800,8
20240328,112300,247531300,122800,122800,122800,122800,7
20240328,112200,246671700,122800,122800,122800,122700,27
20240328,112100,243356300,122800,122800,122800,122800,7
20240328,112000,242496700,122800,122800,122800,122700,37
20240328,111900,237955700,122800,122800,122800,122800,13
20240328,111800,236359300,122800,122700,122800,122700,19
20240328,111700,234026900,122700,122800,122800,122700,14
20240328,111600,232308200,122800,122800,122800,122800,7
20240328,111500,231448600,122700,122700,122700,122700,7
20240328,111400,230589700,122600,122700,122800,122600,23
20240328,111300,227768000,122700,122700,122700,122700,8
20240328,111200,226786400,122800,122800,122800,122700,49
20240328,111100,220773600,122800,122800,122800,122800,17
20240328,111000,218686000,122800,122700,122800,122700,5
20240328,110900,218072300,122800,122800,122800,122800,11
20240328,110800,216721500,122800,122800,122800,122700,33
20240328,110700,212671100,122800,122800,122800,122800,7
20240328,110600,211811500,122800,122700,122800,122600,14
20240328,110500,210093700,122700,122700,122700,122700,8
20240328,110400,209112100,122700,122700,122700,122700,8
20240328,110300,208130500,122700,122600,122700,122600,12
20240328,110200,206658600,122600,122700,122700,122600,14
20240328,110100,204941900,122700,122700,122700,122700,7
20240328,110000,204083000,122700,122600,122700,122600,29
20240328,105900,200526000,122600,122600,122600,122600,6
20240328,105800,199790400,122600,122600,122600,122500,12
20240328,105700,198319500,122600,122500,122600,122500,10
20240328,105600,197093700,122500,122500,122500,122400,7
20240328,105500,196236300,122600,122600,122600,122500,17
20240328,105400,194152500,122600,122400,122600,122400,5
20240328,105300,193540000,122600,122400,122600,122400,19
20240328,105200,191213100,122400,122400,122400,122400,12
20240328,105100,189744300,122400,122400,122400,122400,25
20240328,105000,186684300,122300,122400,122400,122300,15
20240328,104900,184849300,122400,122600,122600,122400,25
20240328,104800,181785700,122600,122500,122600,122500,7
20240328,104700,180927800,122500,122400,122500,122400,19
20240328,104600,178600700,122400,122300,122400,122300,17
20240328,104500,176521100,122400,122400,122400,122400,5
20240328,104400,175909100,122400,122300,122400,122300,12
20240328,104300,174440600,122300,122300,122300,122300,3
20240328,104200,174073700,122300,122100,122300,122100,10
20240328,104100,172851300,122300,122200,122300,122200,28
20240328,104000,169428100,122300,122300,122300,122300,6
20240328,103900,168694300,122300,122300,122300,122300,3
20240328,103800,168327400,122300,121900,122300,121800,15
20240328,103700,166494200,121900,122200,122300,121900,14
20240328,103600,164783800,122200,122300,122300,122200,46
20240328,103500,159159500,122200,122200,122200,122200,8
20240328,103400,158181900,122200,121900,122200,121800,202
20240328,103300,133540600,121800,121700,121800,121700,43
20240328,103200,128304300,121700,121700,121700,121700,8
20240328,103100,127330700,121700,121700,121700,121700,2
20240328,103000,127087300,121700,121600,121700,121600,19
20240328,102900,124775300,121700,121700,121700,121700,3
20240328,102800,124410200,121700,121700,121700,121700,0
20240328,102700,124410200,121700,121700,121700,121700,2
20240328,102600,124166800,121700,121600,121700,121600,3
20240328,102500,123801900,121600,121600,121600,121600,1
20240328,102400,123680300,121600,121700,121700,121600,69
20240328,102300,115284400,121800,121800,121800,121800,10
20240328,102200,114066400,121800,121600,121800,121600,14
20240328,102100,112362600,121700,121700,121700,121700,1
20240328,102000,112240900,121700,121700,121700,121700,1
20240328,101900,112119200,121700,121700,121700,121700,1
20240328,101800,111997500,121700,121700,121700,121700,1
20240328,101700,111875800,121500,121500,121500,121500,3
20240328,101600,111511300,121500,121500,121500,121500,0
20240328,101500,111511300,121500,121500,121500,121500,0
20240328,101400,111511300,121500,121500,121500,121500,0
20240328,101300,111511300,121500,121700,121700,121500,5
20240328,101200,110903200,121700,121700,121700,121700,1
20240328,101100,110781500,121400,121400,121400,121400,2
20240328,101000,110538700,121900,121900,121900,121900,1
20240328,100900,110416800,121400,121400,121400,121400,4
20240328,100800,109931200,121400,121400,121400,121400,0
20240328,100700,109931200,121400,121400,121400,121400,0
20240328,100600,109931200,121400,121400,121400,121400,4
20240328,100500,109445600,121400,121400,121400,121400,3
20240328,100400,109081400,121400,121400,121400,121400,0
20240328,100300,109081400,121400,121400,121400,121400,2
20240328,100200,108838600,121300,121300,121300,121300,0
20240328,100100,108838600,121300,121300,121300,121300,50
20240328,100000,102773600,121300,121300,121300,121300,0
20240328,095900,102773600,121300,121300,121300,121300,0
20240328,095800,102773600,121300,121300,121300,121300,0
20240328,095700,102773600,121300,121600,121600,121300,41
20240328,095600,97789100,121600,121600,121600,121600,25
20240328,095500,94749100,121600,121600,121600,121600,0
20240328,095400,94749100,121600,121600,121600,121600,0
20240328,095300,94749100,121600,122000,122000,121500,7
20240328,095200,93897300,121800,121800,121800,121800,0
20240328,095100,93897300,121800,121500,121800,121500,57
20240328,095000,86966600,121300,121300,121300,121300,36
20240328,094900,82599800,121200,121200,121300,121200,7
20240328,094800,81751300,121200,121200,121200,121200,0
20240328,094700,81751300,121200,121200,121200,121200,6
20240328,094600,81024100,121200,121200,121200,121200,0
20240328,094500,81024100,121200,121200,121200,121200,2
20240328,094400,80781700,121300,121300,121300,121300,0
20240328,094300,80781700,121300,121300,121300,121300,2
20240328,094200,80539100,121300,121300,121300,121300,1
20240328,094100,80417800,121200,121200,121200,121200,7
20240328,094000,79569400,121200,121200,121200,121200,0
20240328,093900,79569400,121200,121200,121200,121200,7
20240328,093800,78721000,121200,121200,121200,121200,0
20240328,093700,78721000,121200,121200,121200,121200,2
20240328,093600,78478600,121200,121200,121200,121200,1
20240328,093500,78357400,121200,121200,121200,121200,0
20240328,093400,78357400,121200,121200,121200,121200,5
20240328,093300,77751400,121200,121200,121300,121200,5
20240328,093200,77145300,121200,121200,121200,121200,1
20240328,093100,77024100,121200,121300,121300,121200,11
20240328,093000,75690700,121200,121200,121200,121200,20
20240328,092900,73266700,121200,121200,121200,121200,3
20240328,092800,72903100,121200,121800,121800,121200,60
20240328,092700,65600100,121800,121800,121800,121800,12
20240328,092600,64138500,121800,121800,121800,121800,3
20240328,092500,63773100,121500,121500,121500,121500,2
20240328,092400,63530100,121500,121400,121500,121400,43
20240328,092300,58309500,121400,121400,121400,121400,6
20240328,092200,57581100,121300,121300,121300,121300,3
20240328,092100,57217200,121100,121100,121100,121100,3
20240328,092000,56853900,121200,121200,121200,121200,6
20240328,091900,56126700,121200,121200,121200,121200,0
20240328,091800,56126700,121200,121100,121200,121100,50
20240328,091700,50071600,121100,121100,121100,121100,0
20240328,091600,50071600,121100,121300,121300,121100,76
20240328,091500,40861900,121400,121400,121400,121400,21
20240328,091400,38312500,121400,121400,121400,121400,0
20240328,091300,38312500,121400,121400,121400,121400,6
20240328,091200,37584100,121400,121400,121400,121400,26
20240328,091100,34427700,121300,121300,121300,121300,0
20240328,091000,34427700,121300,121300,121300,121300,0
20240328,090900,34427700,121300,121300,121300,121300,3
20240328,090800,34063800,121400,121400,121400,121400,4
20240328,090700,33578200,121400,121300,121400,121300,42
20240328,090600,28481400,121300,121300,121300,121300,3
20240328,090500,28117500,121300,121300,121300,121300,56
20240328,090400,21324700,121400,121300,121400,121300,18
20240328,090300,19140800,121900,121900,121900,121900,0
20240328,090200,19140800,121900,121200,121900,121100,35
20240328,090100,14899200,121100,121200,121200,121100,46
20240328,090000,9327500,121500,121100,121500,121100,77