KissMeData/033270/min/candle-20240320.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240320,191400,1093802750,23500,23500,23500,23500,1400
20240320,191300,1093802750,23500,23500,23500,23500,0
20240320,191200,1093802750,23500,23500,23500,23500,0
20240320,191100,1093802750,23500,23500,23500,23500,0
20240320,191000,1093802750,23500,23500,23500,23500,0
20240320,190900,1093802750,23500,23500,23500,23500,0
20240320,190800,1093802750,23500,23500,23500,23500,0
20240320,190700,1093802750,23500,23500,23500,23500,0
20240320,190600,1093802750,23500,23500,23500,23500,0
20240320,190500,1093802750,23500,23500,23500,23500,0
20240320,190400,1093802750,23500,23500,23500,23500,0
20240320,190300,1093802750,23500,23500,23500,23500,0
20240320,190200,1093802750,23500,23500,23500,23500,0
20240320,190100,1093802750,23500,23500,23500,23500,0
20240320,190000,1093802750,23500,23500,23500,23500,0
20240320,185900,1093802750,23500,23500,23500,23500,0
20240320,185800,1093802750,23500,23500,23500,23500,0
20240320,185700,1093802750,23500,23500,23500,23500,0
20240320,185600,1093802750,23500,23500,23500,23500,0
20240320,185500,1093802750,23500,23500,23500,23500,0
20240320,185400,1093802750,23500,23500,23500,23500,0
20240320,185300,1093802750,23500,23500,23500,23500,0
20240320,185200,1093802750,23500,23500,23500,23500,0
20240320,185100,1093802750,23500,23500,23500,23500,0
20240320,185000,1093802750,23500,23500,23500,23500,0
20240320,184900,1093802750,23500,23500,23500,23500,0
20240320,184800,1093802750,23500,23500,23500,23500,0
20240320,184700,1093802750,23500,23500,23500,23500,0
20240320,184600,1093802750,23500,23500,23500,23500,0
20240320,184500,1093802750,23500,23500,23500,23500,0
20240320,184400,1093802750,23500,23500,23500,23500,1400
20240320,184300,1093802750,23500,23500,23500,23500,0
20240320,184200,1093802750,23500,23500,23500,23500,0
20240320,184100,1093802750,23500,23500,23500,23500,0
20240320,184000,1093802750,23500,23500,23500,23500,0
20240320,183900,1093802750,23500,23500,23500,23500,0
20240320,183800,1093802750,23500,23500,23500,23500,0
20240320,183700,1093802750,23500,23500,23500,23500,0
20240320,183600,1093802750,23500,23500,23500,23500,0
20240320,183500,1093802750,23500,23500,23500,23500,0
20240320,183400,1093802750,23500,23500,23500,23500,0
20240320,183300,1093802750,23500,23500,23500,23500,0
20240320,183200,1093802750,23500,23500,23500,23500,0
20240320,183100,1093802750,23500,23500,23500,23500,0
20240320,183000,1093802750,23500,23500,23500,23500,0
20240320,182900,1093802750,23500,23500,23500,23500,0
20240320,182800,1093802750,23500,23500,23500,23500,0
20240320,182700,1093802750,23500,23500,23500,23500,0
20240320,182600,1093802750,23500,23500,23500,23500,0
20240320,182500,1093802750,23500,23500,23500,23500,0
20240320,182400,1093802750,23500,23500,23500,23500,0
20240320,182300,1093802750,23500,23500,23500,23500,0
20240320,182200,1093802750,23500,23500,23500,23500,0
20240320,182100,1093802750,23500,23500,23500,23500,0
20240320,182000,1093802750,23500,23500,23500,23500,0
20240320,181900,1093802750,23500,23500,23500,23500,0
20240320,181800,1093802750,23500,23500,23500,23500,0
20240320,181700,1093802750,23500,23500,23500,23500,0
20240320,181600,1093802750,23500,23500,23500,23500,0
20240320,181500,1093802750,23500,23500,23500,23500,0
20240320,181400,1093802750,23500,23500,23500,23500,1400
20240320,181300,1093802750,23500,23500,23500,23500,0
20240320,181200,1093802750,23500,23500,23500,23500,0
20240320,181100,1093802750,23500,23500,23500,23500,0
20240320,181000,1093802750,23500,23500,23500,23500,0
20240320,180900,1093802750,23500,23500,23500,23500,0
20240320,180800,1093802750,23500,23500,23500,23500,0
20240320,180700,1093802750,23500,23500,23500,23500,0
20240320,180600,1093802750,23500,23500,23500,23500,0
20240320,180500,1093802750,23500,23500,23500,23500,0
20240320,180400,1093802750,23500,23500,23500,23500,0
20240320,180300,1093802750,23500,23500,23500,23500,0
20240320,180200,1093802750,23500,23500,23500,23500,0
20240320,180100,1093802750,23500,23500,23500,23500,0
20240320,180000,1093802750,23500,23500,23500,23500,0
20240320,175900,1093802750,23500,23500,23500,23500,0
20240320,175800,1093802750,23500,23500,23500,23500,0
20240320,175700,1093802750,23500,23500,23500,23500,0
20240320,175600,1093802750,23500,23500,23500,23500,0
20240320,175500,1093802750,23500,23500,23500,23500,0
20240320,175400,1093802750,23500,23500,23500,23500,0
20240320,175300,1093802750,23500,23500,23500,23500,0
20240320,175200,1093802750,23500,23500,23500,23500,0
20240320,175100,1093802750,23500,23500,23500,23500,0
20240320,175000,1093802750,23500,23500,23500,23500,0
20240320,174900,1093802750,23500,23500,23500,23500,0
20240320,174800,1093802750,23500,23500,23500,23500,0
20240320,174700,1093802750,23500,23500,23500,23500,0
20240320,174600,1093802750,23500,23500,23500,23500,0
20240320,174500,1093802750,23500,23500,23500,23500,0
20240320,174400,1093802750,23500,23500,23500,23500,1400
20240320,174300,1093802750,23500,23500,23500,23500,0
20240320,174200,1093802750,23500,23500,23500,23500,0
20240320,174100,1093802750,23500,23500,23500,23500,0
20240320,174000,1093802750,23500,23500,23500,23500,0
20240320,173900,1093802750,23500,23500,23500,23500,0
20240320,173800,1093802750,23500,23500,23500,23500,0
20240320,173700,1093802750,23500,23500,23500,23500,0
20240320,173600,1093802750,23500,23500,23500,23500,0
20240320,173500,1093802750,23500,23500,23500,23500,0
20240320,173400,1093802750,23500,23500,23500,23500,0
20240320,173300,1093802750,23500,23500,23500,23500,0
20240320,173200,1093802750,23500,23500,23500,23500,0
20240320,173100,1093802750,23500,23500,23500,23500,0
20240320,173000,1093802750,23500,23500,23500,23500,0
20240320,172900,1093802750,23500,23500,23500,23500,0
20240320,172800,1093802750,23500,23500,23500,23500,0
20240320,172700,1093802750,23500,23500,23500,23500,0
20240320,172600,1093802750,23500,23500,23500,23500,0
20240320,172500,1093802750,23500,23500,23500,23500,0
20240320,172400,1093802750,23500,23500,23500,23500,0
20240320,172300,1093802750,23500,23500,23500,23500,0
20240320,172200,1093802750,23500,23500,23500,23500,0
20240320,172100,1093802750,23500,23500,23500,23500,0
20240320,172000,1093802750,23500,23500,23500,23500,0
20240320,171900,1093802750,23500,23500,23500,23500,0
20240320,171800,1093802750,23500,23500,23500,23500,0
20240320,171700,1093802750,23500,23500,23500,23500,0
20240320,171600,1093802750,23500,23500,23500,23500,0
20240320,171500,1093802750,23500,23500,23500,23500,0
20240320,171400,1093802750,23500,23500,23500,23500,1400
20240320,171300,1093802750,23500,23500,23500,23500,0
20240320,171200,1093802750,23500,23500,23500,23500,0
20240320,171100,1093802750,23500,23500,23500,23500,0
20240320,171000,1093802750,23500,23500,23500,23500,0
20240320,170900,1093802750,23500,23500,23500,23500,0
20240320,170800,1093802750,23500,23500,23500,23500,0
20240320,170700,1093802750,23500,23500,23500,23500,0
20240320,170600,1093802750,23500,23500,23500,23500,0
20240320,170500,1093802750,23500,23500,23500,23500,0
20240320,170400,1093802750,23500,23500,23500,23500,0
20240320,170300,1093802750,23500,23500,23500,23500,0
20240320,170200,1093802750,23500,23500,23500,23500,0
20240320,170100,1093802750,23500,23500,23500,23500,0
20240320,170000,1093802750,23500,23500,23500,23500,0
20240320,165900,1093802750,23500,23500,23500,23500,0
20240320,165800,1093802750,23500,23500,23500,23500,0
20240320,165700,1093802750,23500,23500,23500,23500,0
20240320,165600,1093802750,23500,23500,23500,23500,0
20240320,165500,1093802750,23500,23500,23500,23500,0
20240320,165400,1093802750,23500,23500,23500,23500,0
20240320,165300,1093802750,23500,23500,23500,23500,0
20240320,165200,1093802750,23500,23500,23500,23500,0
20240320,165100,1093802750,23500,23500,23500,23500,0
20240320,165000,1093802750,23500,23500,23500,23500,0
20240320,164900,1093802750,23500,23500,23500,23500,0
20240320,164800,1093802750,23500,23500,23500,23500,0
20240320,164700,1093802750,23500,23500,23500,23500,0
20240320,164600,1093802750,23500,23500,23500,23500,0
20240320,164500,1093802750,23500,23500,23500,23500,0
20240320,164400,1093802750,23500,23500,23500,23500,1400
20240320,164300,1093802750,23500,23500,23500,23500,0
20240320,164200,1093802750,23500,23500,23500,23500,0
20240320,164100,1093802750,23500,23500,23500,23500,0
20240320,164000,1093802750,23500,23500,23500,23500,0
20240320,163900,1093802750,23500,23500,23500,23500,0
20240320,163800,1093802750,23500,23500,23500,23500,0
20240320,163700,1093802750,23500,23500,23500,23500,0
20240320,163600,1093802750,23500,23500,23500,23500,0
20240320,163500,1093802750,23500,23500,23500,23500,0
20240320,163400,1093802750,23500,23500,23500,23500,0
20240320,163300,1093802750,23500,23500,23500,23500,0
20240320,163200,1093802750,23500,23500,23500,23500,0
20240320,163100,1093802750,23500,23500,23500,23500,0
20240320,163000,1093802750,23500,23500,23500,23500,0
20240320,162900,1093802750,23500,23500,23500,23500,0
20240320,162800,1093802750,23500,23500,23500,23500,0
20240320,162700,1093802750,23500,23500,23500,23500,0
20240320,162600,1093802750,23500,23500,23500,23500,0
20240320,162500,1093802750,23500,23500,23500,23500,0
20240320,162400,1093802750,23500,23500,23500,23500,0
20240320,162300,1093802750,23500,23500,23500,23500,0
20240320,162200,1093802750,23500,23500,23500,23500,0
20240320,162100,1093802750,23500,23500,23500,23500,0
20240320,162000,1093802750,23500,23500,23500,23500,0
20240320,161900,1093802750,23500,23500,23500,23500,0
20240320,161800,1093802750,23500,23500,23500,23500,0
20240320,161700,1093802750,23500,23500,23500,23500,0
20240320,161600,1093802750,23500,23500,23500,23500,0
20240320,161500,1093802750,23500,23500,23500,23500,0
20240320,161400,1093802750,23500,23500,23500,23500,1400
20240320,161300,1093802750,23500,23500,23500,23500,0
20240320,161200,1093802750,23500,23500,23500,23500,0
20240320,161100,1093802750,23500,23500,23500,23500,0
20240320,161000,1093802750,23500,23500,23500,23500,0
20240320,160900,1093802750,23500,23500,23500,23500,0
20240320,160800,1093802750,23500,23500,23500,23500,0
20240320,160700,1093802750,23500,23500,23500,23500,0
20240320,160600,1093802750,23500,23500,23500,23500,0
20240320,160500,1093802750,23500,23500,23500,23500,0
20240320,160400,1093802750,23500,23500,23500,23500,0
20240320,160300,1093802750,23500,23500,23500,23500,0
20240320,160200,1093802750,23500,23500,23500,23500,0
20240320,160100,1093802750,23500,23500,23500,23500,0
20240320,160000,1093802750,23500,23500,23500,23500,0
20240320,155900,1093802750,23500,23500,23500,23500,0
20240320,155800,1093802750,23500,23500,23500,23500,0
20240320,155700,1093802750,23500,23500,23500,23500,0
20240320,155600,1093802750,23500,23500,23500,23500,0
20240320,155500,1093802750,23500,23500,23500,23500,0
20240320,155400,1093802750,23500,23500,23500,23500,0
20240320,155300,1093802750,23500,23500,23500,23500,0
20240320,155200,1093802750,23500,23500,23500,23500,0
20240320,155100,1093802750,23500,23500,23500,23500,0
20240320,155000,1093802750,23500,23500,23500,23500,0
20240320,154900,1093802750,23500,23500,23500,23500,0
20240320,154800,1093802750,23500,23500,23500,23500,0
20240320,154700,1093802750,23500,23500,23500,23500,0
20240320,154600,1093802750,23500,23500,23500,23500,0
20240320,154500,1093802750,23500,23500,23500,23500,0
20240320,154400,1093802750,23500,23500,23500,23500,1400
20240320,154300,1093802750,23500,23500,23500,23500,0
20240320,154200,1093802750,23500,23500,23500,23500,0
20240320,154100,1093802750,23500,23500,23500,23500,0
20240320,154000,1093802750,23500,23500,23500,23500,0
20240320,153900,1093802750,23500,23500,23500,23500,0
20240320,153800,1093802750,23500,23500,23500,23500,0
20240320,153700,1093802750,23500,23500,23500,23500,0
20240320,153600,1093802750,23500,23500,23500,23500,0
20240320,153500,1093802750,23500,23500,23500,23500,0
20240320,153400,1093802750,23500,23500,23500,23500,0
20240320,153300,1093802750,23500,23500,23500,23500,0
20240320,153200,1093802750,23500,23500,23500,23500,0
20240320,153100,1093802750,23500,23500,23500,23500,0
20240320,153000,1093802750,23500,23500,23500,23500,1400
20240320,152900,1060902750,23500,23500,23500,23500,0
20240320,152800,1060902750,23500,23500,23500,23500,0
20240320,152700,1060902750,23500,23500,23500,23500,0
20240320,152600,1060902750,23500,23500,23500,23500,0
20240320,152500,1060902750,23500,23500,23500,23500,0
20240320,152400,1060902750,23500,23500,23500,23500,0
20240320,152300,1060902750,23500,23500,23500,23500,0
20240320,152200,1060902750,23500,23500,23500,23500,0
20240320,152100,1060902750,23500,23500,23500,23500,0
20240320,152000,1060902750,23500,23500,23500,23500,0
20240320,151900,1060902750,23500,23450,23500,23450,28
20240320,151800,1060244800,23500,23500,23500,23500,0
20240320,151700,1060244800,23500,23500,23500,23500,7
20240320,151600,1060080300,23500,23500,23500,23500,47
20240320,151500,1058975800,23500,23500,23500,23450,17
20240320,151400,1058576400,23500,23500,23500,23500,15
20240320,151300,1058223900,23500,23500,23500,23500,67
20240320,151200,1056649400,23500,23500,23500,23500,6
20240320,151100,1056508400,23500,23500,23500,23500,49
20240320,151000,1055356900,23450,23500,23500,23450,81
20240320,150900,1053454900,23500,23500,23500,23500,43
20240320,150800,1052444400,23500,23500,23500,23450,1012
20240320,150700,1028710900,23500,23450,23500,23450,61
20240320,150600,1027277500,23500,23500,23500,23500,5
20240320,150500,1027160000,23500,23500,23500,23500,7
20240320,150400,1026995500,23500,23500,23500,23500,7
20240320,150300,1026831000,23500,23500,23500,23500,7
20240320,150200,1026666500,23500,23500,23500,23500,5
20240320,150100,1026549000,23500,23500,23500,23500,7
20240320,150000,1026384500,23500,23450,23500,23450,13
20240320,145900,1026079050,23500,23500,23500,23500,8
20240320,145800,1025891050,23500,23500,23500,23500,9
20240320,145700,1025679550,23500,23500,23500,23500,10
20240320,145600,1025444550,23500,23500,23500,23500,12
20240320,145500,1025162550,23500,23500,23500,23500,41
20240320,145400,1024199050,23500,23500,23500,23500,11
20240320,145300,1023940550,23500,23500,23500,23500,9
20240320,145200,1023729050,23500,23500,23500,23500,12
20240320,145100,1023447050,23500,23500,23500,23500,9
20240320,145000,1023235550,23500,23500,23500,23500,11
20240320,144900,1022977050,23500,23500,23500,23500,10
20240320,144800,1022742050,23500,23500,23500,23500,5
20240320,144700,1022624550,23500,23500,23500,23500,12
20240320,144600,1022342550,23500,23500,23500,23500,10
20240320,144500,1022107550,23500,23500,23500,23500,11
20240320,144400,1021849050,23500,23500,23500,23500,27
20240320,144300,1021214550,23500,23500,23500,23500,21
20240320,144200,1020721050,23500,23500,23500,23500,9
20240320,144100,1020509550,23500,23500,23500,23500,12
20240320,144000,1020227550,23500,23500,23500,23500,9
20240320,143900,1020016050,23500,23500,23500,23500,8
20240320,143800,1019828050,23500,23500,23500,23500,12
20240320,143700,1019546050,23500,23500,23500,23500,10
20240320,143600,1019311050,23500,23550,23550,23500,107
20240320,143500,1016796250,23550,23550,23550,23550,52
20240320,143400,1015571650,23550,23550,23550,23500,341
20240320,143300,1007557600,23550,23550,23550,23550,39
20240320,143200,1006639150,23550,23550,23550,23550,43
20240320,143100,1005626500,23550,23500,23550,23500,738
20240320,143000,988278900,23500,23500,23500,23500,10
20240320,142900,988043900,23500,23500,23500,23400,169
20240320,142800,984088200,23500,23500,23500,23500,9
20240320,142700,983876700,23500,23500,23500,23500,12
20240320,142600,983594700,23500,23500,23500,23400,39
20240320,142500,982679900,23500,23500,23500,23500,12
20240320,142400,982397900,23500,23500,23500,23500,36
20240320,142300,981551900,23500,23500,23500,23400,32
20240320,142200,980802100,23500,23500,23500,23500,7
20240320,142100,980637600,23500,23500,23500,23500,10
20240320,142000,980402600,23500,23400,23500,23400,72
20240320,141900,978712650,23500,23500,23500,23500,108
20240320,141800,976174650,23500,23500,23500,23500,12
20240320,141700,975892650,23500,23500,23500,23500,9
20240320,141600,975681150,23400,23500,23500,23400,74
20240320,141500,973944450,23500,23500,23500,23500,9
20240320,141400,973732950,23500,23500,23500,23500,12
20240320,141300,973450950,23400,23500,23500,23400,28
20240320,141200,972794850,23500,23500,23500,23500,39
20240320,141100,971878350,23500,23500,23500,23500,9
20240320,141000,971666850,23500,23500,23500,23400,32
20240320,140900,970917150,23500,23500,23500,23500,13
20240320,140800,970611650,23500,23500,23500,23500,9
20240320,140700,970400150,23450,23500,23500,23450,69
20240320,140600,968779600,23500,23500,23500,23500,11
20240320,140500,968521100,23500,23500,23500,23500,10
20240320,140400,968286100,23400,23500,23500,23400,32
20240320,140300,967536400,23500,23450,23500,23450,136
20240320,140200,964346800,23450,23450,23450,23450,230
20240320,140100,958953300,23450,23450,23450,23400,88
20240320,140000,956890650,23450,23450,23450,23450,74
20240320,135900,955155350,23450,23450,23450,23450,9
20240320,135800,954944300,23450,23450,23450,23400,33
20240320,135700,954171550,23450,23450,23450,23450,11
20240320,135600,953913600,23450,23450,23450,23450,10
20240320,135500,953679100,23450,23450,23450,23400,29
20240320,135400,953000050,23450,23450,23450,23400,227
20240320,135300,947683150,23450,23450,23450,23450,10
20240320,135200,947448650,23450,23450,23450,23400,30
20240320,135100,946746200,23450,23450,23450,23450,12
20240320,135000,946464800,23450,23450,23450,23450,44
20240320,134900,945433000,23400,23400,23400,23400,21
20240320,134800,944941600,23400,23400,23400,23400,0
20240320,134700,944941600,23400,23400,23400,23400,132
20240320,134600,941852800,23400,23400,23400,23400,23
20240320,134500,941314600,23450,23450,23450,23450,5
20240320,134400,941197350,23400,23400,23400,23400,0
20240320,134300,941197350,23400,23450,23450,23400,154
20240320,134200,937593650,23450,23450,23450,23450,45
20240320,134100,936538400,23400,23400,23400,23400,0
20240320,134000,936538400,23400,23400,23400,23400,171
20240320,133900,932537000,23400,23400,23400,23400,0
20240320,133800,932537000,23400,23400,23400,23400,0
20240320,133700,932537000,23400,23400,23400,23400,17
20240320,133600,932139200,23400,23400,23400,23400,131
20240320,133500,929073800,23400,23400,23400,23400,0
20240320,133400,929073800,23400,23400,23400,23400,75
20240320,133300,927318800,23450,23450,23450,23450,32
20240320,133200,926568400,23450,23450,23450,23450,56
20240320,133100,925255200,23450,23450,23450,23450,138
20240320,133000,922019100,23500,23450,23500,23450,73
20240320,132900,920305800,23450,23450,23450,23450,0
20240320,132800,920305800,23450,23450,23450,23450,89
20240320,132700,918218750,23450,23450,23450,23450,25
20240320,132600,917632500,23500,23500,23500,23500,42
20240320,132500,916645500,23450,23450,23450,23450,2
20240320,132400,916598600,23450,23450,23450,23450,148
20240320,132300,913128000,23450,23450,23450,23450,0
20240320,132200,913128000,23450,23450,23450,23450,0
20240320,132100,913128000,23450,23450,23450,23450,24
20240320,132000,912565200,23500,23500,23500,23500,10
20240320,131900,912330200,23450,23450,23450,23450,80
20240320,131800,910454200,23450,23450,23450,23450,18
20240320,131700,910032100,23500,23450,23500,23450,162
20240320,131600,906231650,23450,23450,23450,23450,0
20240320,131500,906231650,23450,23450,23450,23450,23
20240320,131400,905692300,23500,23500,23500,23500,0
20240320,131300,905692300,23500,23450,23500,23450,177
20240320,131200,901539500,23450,23450,23450,23450,181
20240320,131100,897295050,23450,23450,23450,23450,0
20240320,131000,897295050,23450,23450,23450,23450,1
20240320,130900,897271600,23450,23400,23450,23400,502
20240320,130800,885510250,23400,23400,23400,23400,0
20240320,130700,885510250,23400,23400,23400,23400,0
20240320,130600,885510250,23400,23400,23400,23400,17
20240320,130500,885112450,23450,23450,23450,23450,0
20240320,130400,885112450,23450,23450,23450,23450,0
20240320,130300,885112450,23450,23450,23450,23450,13
20240320,130200,884807600,23450,23500,23500,23450,91
20240320,130100,882672000,23500,23500,23500,23500,1
20240320,130000,882648500,23450,23450,23450,23450,20
20240320,125900,882179500,23500,23500,23500,23500,35
20240320,125800,881357000,23400,23450,23450,23400,131
20240320,125700,878291550,23400,23500,23500,23400,26
20240320,125600,877683050,23500,23500,23500,23500,4
20240320,125500,877589050,23550,23550,23550,23550,43
20240320,125400,876576400,23550,23400,23550,23400,187
20240320,125300,872194900,23500,23500,23500,23500,684
20240320,125200,856120900,23500,23500,23500,23500,0
20240320,125100,856120900,23500,23400,23500,23400,54
20240320,125000,854854000,23400,23400,23400,23400,131
20240320,124900,851788600,23400,23400,23400,23400,0
20240320,124800,851788600,23400,23400,23400,23400,21
20240320,124700,851297200,23500,23500,23500,23500,0
20240320,124600,851297200,23500,23500,23500,23500,1
20240320,124500,851273700,23400,23400,23400,23400,23
20240320,124400,850735500,23500,23500,23500,23500,0
20240320,124300,850735500,23500,23500,23500,23500,0
20240320,124200,850735500,23500,23400,23500,23400,56
20240320,124100,849421400,23450,23450,23450,23450,133
20240320,124000,846302550,23450,23450,23450,23450,1
20240320,123900,846279100,23450,23450,23450,23450,27
20240320,123800,845645950,23450,23450,23450,23450,25
20240320,123700,845059700,23450,23450,23450,23450,0
20240320,123600,845059700,23450,23450,23450,23450,0
20240320,123500,845059700,23450,23450,23450,23450,17
20240320,123400,844661050,23500,23500,23500,23500,0
20240320,123300,844661050,23500,23500,23500,23500,1
20240320,123200,844637550,23500,23500,23500,23500,1
20240320,123100,844614050,23400,23450,23450,23400,131
20240320,123000,841545750,23400,23400,23400,23400,0
20240320,122900,841545750,23400,23400,23400,23400,20
20240320,122800,841077750,23550,23450,23550,23450,749
20240320,122700,823503900,23450,23450,23450,23450,0
20240320,122600,823503900,23450,23450,23450,23450,3
20240320,122500,823433550,23500,23500,23500,23500,0
20240320,122400,823433550,23500,23400,23500,23400,380
20240320,122300,814516650,23400,23500,23500,23400,25
20240320,122200,813931150,23450,23450,23450,23450,20
20240320,122100,813462150,23450,23450,23450,23450,131
20240320,122000,810390200,23400,23400,23400,23400,21
20240320,121900,809898800,23450,23450,23450,23450,0
20240320,121800,809898800,23450,23450,23450,23450,17
20240320,121700,809500150,23450,23450,23450,23450,4
20240320,121600,809406350,23500,23500,23500,23500,0
20240320,121500,809406350,23500,23500,23500,23500,1
20240320,121400,809382850,23400,23400,23400,23400,22
20240320,121300,808868050,23500,23500,23500,23500,51
20240320,121200,807669550,23400,23400,23400,23400,131
20240320,121100,804604150,23400,23400,23400,23400,20
20240320,121000,804136150,23500,23500,23500,23500,0
20240320,120900,804136150,23500,23400,23500,23400,175
20240320,120800,800036850,23400,23400,23400,23400,23
20240320,120700,799498650,23450,23450,23450,23450,2
20240320,120600,799451750,23450,23450,23450,23450,0
20240320,120500,799451750,23450,23450,23450,23450,152
20240320,120400,795887350,23500,23500,23500,23500,0
20240320,120300,795887350,23500,23500,23500,23500,0
20240320,120200,795887350,23500,23500,23500,23450,60
20240320,120100,794478450,23450,23450,23450,23450,141
20240320,120000,791172000,23450,23450,23450,23450,0
20240320,115900,791172000,23450,23450,23450,23450,230
20240320,115800,785778500,23500,23500,23500,23500,2
20240320,115700,785731500,23450,23450,23450,23450,132
20240320,115600,782636100,23450,23450,23450,23450,22
20240320,115500,782120200,23450,23450,23450,23450,1
20240320,115400,782096750,23500,23400,23500,23400,181
20240320,115300,777856350,23400,23400,23500,23400,226
20240320,115200,772560100,23500,23400,23500,23400,2484
20240320,115100,714415050,23300,23300,23300,23300,0
20240320,115000,714415050,23300,23300,23300,23300,132
20240320,114900,711339450,23300,23300,23300,23300,25
20240320,114800,710756950,23300,23300,23300,23300,0
20240320,114700,710756950,23300,23300,23300,23300,0
20240320,114600,710756950,23300,23300,23300,23300,17
20240320,114500,710360850,23450,23450,23450,23450,0
20240320,114400,710360850,23450,23450,23450,23450,36
20240320,114300,709516650,23300,23300,23300,23300,24
20240320,114200,708957450,23450,23450,23450,23450,47
20240320,114100,707855300,23500,23350,23500,23300,2132
20240320,114000,658120950,23350,23350,23350,23350,18
20240320,113900,657700650,23450,23450,23450,23450,0
20240320,113800,657700650,23450,23450,23450,23450,72
20240320,113700,656012250,23350,23350,23350,23350,22
20240320,113600,655498550,23350,23350,23350,23350,0
20240320,113500,655498550,23350,23350,23350,23350,131
20240320,113400,652439700,23350,23350,23350,23350,21
20240320,113300,651949350,23450,23400,23450,23400,61
20240320,113200,650520050,23400,23400,23400,23400,0
20240320,113100,650520050,23400,23400,23400,23350,337
20240320,113000,642635350,23400,23400,23400,23400,200
20240320,112900,637955350,23350,23350,23350,23350,268
20240320,112800,631697550,23450,23450,23450,23350,92
20240320,112700,629542150,23450,23450,23450,23400,3214
20240320,112600,554315700,23400,23400,23400,23400,1
20240320,112500,554292300,23400,23400,23400,23350,239
20240320,112400,548700950,23350,23350,23350,23350,0
20240320,112300,548700950,23350,23350,23350,23350,140
20240320,112200,545431950,23350,23350,23350,23350,17
20240320,112100,545035000,23400,23400,23400,23400,0
20240320,112000,545035000,23400,23400,23400,23400,0
20240320,111900,545035000,23400,23400,23400,23400,126
20240320,111800,542086600,23400,23400,23400,23400,37
20240320,111700,541220800,23400,23400,23400,23400,0
20240320,111600,541220800,23400,23450,23450,23400,39
20240320,111500,540308150,23450,23450,23450,23450,2
20240320,111400,540261250,23450,23400,23450,23400,94
20240320,111300,538057000,23400,23300,23400,23300,531
20240320,111200,525633900,23400,23350,23400,23350,997
20240320,111100,502349000,23400,23400,23400,23400,0
20240320,111000,502349000,23400,23350,23400,23350,80
20240320,110900,500477950,23350,23350,23350,23350,0
20240320,110800,500477950,23350,23350,23350,23350,131
20240320,110700,497419100,23350,23350,23350,23350,22
20240320,110600,496905400,23350,23350,23350,23350,0
20240320,110500,496905400,23350,23350,23350,23350,26
20240320,110400,496298300,23350,23350,23350,23350,152
20240320,110300,492749100,23350,23350,23350,23350,0
20240320,110200,492749100,23350,23350,23350,23350,0
20240320,110100,492749100,23350,23350,23350,23350,131
20240320,110000,489690250,23350,23350,23350,23350,21
20240320,105900,489199900,23450,23450,23450,23450,0
20240320,105800,489199900,23450,23450,23450,23450,45
20240320,105700,488144650,23350,23400,23400,23350,71
20240320,105600,486484300,23450,23450,23450,23450,0
20240320,105500,486484300,23450,23350,23450,23350,51
20240320,105400,485288450,23350,23350,23350,23350,22
20240320,105300,484774750,23350,23350,23350,23350,131
20240320,105200,481715900,23350,23350,23350,23350,0
20240320,105100,481715900,23350,23350,23350,23350,20
20240320,105000,481248900,23450,23450,23450,23450,0
20240320,104900,481248900,23450,23400,23450,23350,114
20240320,104800,478580900,23350,23350,23350,23350,24
20240320,104700,478020500,23400,23400,23400,23400,234
20240320,104600,472544900,23350,23350,23350,23350,165
20240320,104500,468692150,23350,23350,23350,23350,150
20240320,104400,465189650,23400,23400,23400,23400,0
20240320,104300,465189650,23400,23400,23400,23400,0
20240320,104200,465189650,23400,23400,23400,23350,129
20240320,104100,462172300,23400,23400,23400,23400,1
20240320,104000,462148900,23450,23400,23450,23350,107
20240320,103900,459644850,23400,23400,23400,23400,17
20240320,103800,459247050,23450,23400,23450,23400,162
20240320,103700,455454750,23400,23450,23450,23400,88
20240320,103600,453395400,23450,23400,23450,23400,27
20240320,103500,452763550,23450,23450,23450,23450,6
20240320,103400,452622850,23450,23450,23450,23450,42
20240320,103300,451637950,23450,23450,23450,23400,81
20240320,103200,449739350,23450,23450,23450,23450,0
20240320,103100,449739350,23450,23450,23450,23450,135
20240320,103000,446573600,23450,23450,23500,23450,1121
20240320,102900,420284650,23500,23500,23500,23500,24
20240320,102800,419720650,23500,23500,23500,23450,93
20240320,102700,417536150,23500,23450,23500,23450,21
20240320,102600,417043600,23550,23550,23550,23550,0
20240320,102500,417043600,23550,23550,23550,23550,25
20240320,102400,416454850,23550,23450,23550,23450,52
20240320,102300,415232450,23500,23500,23550,23500,536
20240320,102200,402634950,23550,23550,23550,23550,3
20240320,102100,402564300,23500,23500,23500,23500,120
20240320,102000,399744300,23550,23550,23550,23550,35
20240320,101900,398920050,23600,23600,23600,23600,0
20240320,101800,398920050,23600,23550,23600,23550,260
20240320,101700,392795300,23600,23600,23600,23600,1
20240320,101600,392771700,23600,23550,23600,23550,142
20240320,101500,389425750,23550,23600,23600,23550,7
20240320,101400,389260800,23550,23600,23600,23550,288
20240320,101300,382470500,23600,23600,23600,23600,3
20240320,101200,382399700,23600,23600,23600,23600,17
20240320,101100,381998500,23600,23600,23600,23600,10
20240320,101000,381762500,23650,23650,23650,23650,6
20240320,100900,381620600,23600,23600,23600,23600,27
20240320,100800,380983400,23600,23600,23600,23600,18
20240320,100700,380558600,23650,23650,23650,23650,43
20240320,100600,379541650,23650,23600,23650,23600,22
20240320,100500,379021400,23650,23650,23650,23550,100
20240320,100400,376661100,23650,23650,23650,23650,2
20240320,100300,376613800,23700,23600,23700,23600,140
20240320,100200,373306350,23600,23650,23650,23600,19
20240320,100100,372857900,23650,23650,23650,23650,7
20240320,100000,372692350,23650,23600,23650,23600,133
20240320,095900,369553500,23600,23600,23700,23600,37
20240320,095800,368680000,23600,23700,23700,23600,13
20240320,095700,368372950,23700,23700,23700,23650,285
20240320,095600,361619550,23700,23700,23700,23700,2
20240320,095500,361572150,23700,23700,23700,23700,2
20240320,095400,361524750,23700,23700,23700,23700,113
20240320,095300,358846650,23700,23700,23700,23650,277
20240320,095200,352282900,23700,23700,23700,23650,503
20240320,095100,340378050,23700,23700,23750,23700,119
20240320,095000,337553500,23700,23700,23750,23650,526
20240320,094900,325071250,23700,23700,23700,23650,68
20240320,094800,323459700,23700,23700,23700,23700,12
20240320,094700,323175300,23700,23700,23700,23650,266
20240320,094600,316872300,23750,23750,23750,23750,578
20240320,094500,303144800,23700,23650,23750,23650,2272
20240320,094400,249302000,23600,23550,23700,23500,1528
20240320,094300,213191100,23500,23500,23500,23500,0
20240320,094200,213191100,23500,23500,23500,23500,5
20240320,094100,213073600,23450,23450,23450,23450,153
20240320,094000,209485750,23600,23600,23600,23450,803
20240320,093900,190539450,23600,23550,23600,23550,484
20240320,093800,179138200,23500,23450,23500,23450,682
20240320,093700,163116200,23450,23400,23450,23400,482
20240320,093600,151813550,23350,23350,23350,23350,1
20240320,093500,151790200,23400,23400,23400,23400,3
20240320,093400,151720000,23400,23300,23400,23300,1170
20240320,093300,124394800,23300,23300,23300,23300,256
20240320,093200,118430000,23300,23300,23300,23300,45
20240320,093100,117381500,23300,23300,23300,23300,390
20240320,093000,108294500,23250,23200,23250,23200,247
20240320,092900,102558300,23200,23200,23200,23200,1
20240320,092800,102535100,23200,23200,23200,23200,0
20240320,092700,102535100,23200,23200,23200,23200,112
20240320,092600,99936700,23200,23200,23200,23150,400
20240320,092500,90664950,23200,23200,23200,23200,0
20240320,092400,90664950,23200,23200,23200,23200,3
20240320,092300,90595350,23200,23200,23200,23200,5
20240320,092200,90479350,23200,23200,23200,23200,132
20240320,092100,87416950,23250,23250,23250,23250,0
20240320,092000,87416950,23250,23250,23250,23250,1
20240320,091900,87393700,23200,23200,23200,23200,0
20240320,091800,87393700,23200,23250,23250,23200,131
20240320,091700,84354400,23200,23200,23250,23200,34
20240320,091600,83565550,23200,23200,23200,23200,71
20240320,091500,81918350,23250,23250,23300,23250,49
20240320,091400,80778750,23200,23200,23200,23200,0
20240320,091300,80778750,23200,23250,23250,23200,356
20240320,091200,72517050,23250,23250,23250,23250,221
20240320,091100,67378800,23300,23300,23300,23300,5
20240320,091000,67262300,23300,23300,23300,23300,40
20240320,090900,66330300,23250,23300,23300,23250,97
20240320,090800,64070250,23300,23300,23300,23300,100
20240320,090700,61740250,23300,23300,23300,23300,197
20240320,090600,57150150,23300,23300,23300,23300,201
20240320,090500,52466850,23400,23400,23400,23400,9
20240320,090400,52256250,23400,23400,23400,23400,200
20240320,090300,47576250,23400,23400,23400,23300,329
20240320,090200,39893550,23400,23300,23400,23300,992
20240320,090100,16696200,23250,23300,23300,23250,74
20240320,090000,14973000,23250,23250,23250,23250,644