KissMeData/000270/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	183100	133327749200	97900	97900	97900	97900	132247
3	20250327	183000	133327749200	97900	97900	97900	97900	0
4	20250327	182900	133327749200	97900	97900	97900	97900	0
5	20250327	182800	133327749200	97900	97900	97900	97900	0
6	20250327	182700	133327749200	97900	97900	97900	97900	0
7	20250327	182600	133327749200	97900	97900	97900	97900	0
8	20250327	182500	133327749200	97900	97900	97900	97900	0
9	20250327	182400	133327749200	97900	97900	97900	97900	0
10	20250327	182300	133327749200	97900	97900	97900	97900	0
11	20250327	182200	133327749200	97900	97900	97900	97900	0
12	20250327	182100	133327749200	97900	97900	97900	97900	0
13	20250327	182000	133327749200	97900	97900	97900	97900	0
14	20250327	181900	133327749200	97900	97900	97900	97900	0
15	20250327	181800	133327749200	97900	97900	97900	97900	0
16	20250327	181700	133327749200	97900	97900	97900	97900	0
17	20250327	181600	133327749200	97900	97900	97900	97900	0
18	20250327	181500	133327749200	97900	97900	97900	97900	0
19	20250327	181400	133327749200	97900	97900	97900	97900	0
20	20250327	181300	133327749200	97900	97900	97900	97900	0
21	20250327	181200	133327749200	97900	97900	97900	97900	0
22	20250327	181100	133327749200	97900	97900	97900	97900	0
23	20250327	181000	133327749200	97900	97900	97900	97900	0
24	20250327	180900	133327749200	97900	97900	97900	97900	0
25	20250327	180800	133327749200	97900	97900	97900	97900	0
26	20250327	180700	133327749200	97900	97900	97900	97900	0
27	20250327	180600	133327749200	97900	97900	97900	97900	0
28	20250327	180500	133327749200	97900	97900	97900	97900	0
29	20250327	180400	133327749200	97900	97900	97900	97900	0
30	20250327	180300	133327749200	97900	97900	97900	97900	0
31	20250327	180200	133327749200	97900	97900	97900	97900	0
32	20250327	180100	133327749200	97900	97900	97900	97900	132247
33	20250327	180000	133327749200	97900	97900	97900	97900	0
34	20250327	175900	133327749200	97900	97900	97900	97900	0
35	20250327	175800	133327749200	97900	97900	97900	97900	0
36	20250327	175700	133327749200	97900	97900	97900	97900	0
37	20250327	175600	133327749200	97900	97900	97900	97900	0
38	20250327	175500	133327749200	97900	97900	97900	97900	0
39	20250327	175400	133327749200	97900	97900	97900	97900	0
40	20250327	175300	133327749200	97900	97900	97900	97900	0
41	20250327	175200	133327749200	97900	97900	97900	97900	0
42	20250327	175100	133327749200	97900	97900	97900	97900	0
43	20250327	175000	133327749200	97900	97900	97900	97900	0
44	20250327	174900	133327749200	97900	97900	97900	97900	0
45	20250327	174800	133327749200	97900	97900	97900	97900	0
46	20250327	174700	133327749200	97900	97900	97900	97900	0
47	20250327	174600	133327749200	97900	97900	97900	97900	0
48	20250327	174500	133327749200	97900	97900	97900	97900	0
49	20250327	174400	133327749200	97900	97900	97900	97900	0
50	20250327	174300	133327749200	97900	97900	97900	97900	0
51	20250327	174200	133327749200	97900	97900	97900	97900	0
52	20250327	174100	133327749200	97900	97900	97900	97900	0
53	20250327	174000	133327749200	97900	97900	97900	97900	0
54	20250327	173900	133327749200	97900	97900	97900	97900	0
55	20250327	173800	133327749200	97900	97900	97900	97900	0
56	20250327	173700	133327749200	97900	97900	97900	97900	0
57	20250327	173600	133327749200	97900	97900	97900	97900	0
58	20250327	173500	133327749200	97900	97900	97900	97900	0
59	20250327	173400	133327749200	97900	97900	97900	97900	0
60	20250327	173300	133327749200	97900	97900	97900	97900	0
61	20250327	173200	133327749200	97900	97900	97900	97900	0
62	20250327	173100	133327749200	97900	97900	97900	97900	132247
63	20250327	173000	133327749200	97900	97900	97900	97900	0
64	20250327	172900	133327749200	97900	97900	97900	97900	0
65	20250327	172800	133327749200	97900	97900	97900	97900	0
66	20250327	172700	133327749200	97900	97900	97900	97900	0
67	20250327	172600	133327749200	97900	97900	97900	97900	0
68	20250327	172500	133327749200	97900	97900	97900	97900	0
69	20250327	172400	133327749200	97900	97900	97900	97900	0
70	20250327	172300	133327749200	97900	97900	97900	97900	0
71	20250327	172200	133327749200	97900	97900	97900	97900	0
72	20250327	172100	133327749200	97900	97900	97900	97900	0
73	20250327	172000	133327749200	97900	97900	97900	97900	0
74	20250327	171900	133327749200	97900	97900	97900	97900	0
75	20250327	171800	133327749200	97900	97900	97900	97900	0
76	20250327	171700	133327749200	97900	97900	97900	97900	0
77	20250327	171600	133327749200	97900	97900	97900	97900	0
78	20250327	171500	133327749200	97900	97900	97900	97900	0
79	20250327	171400	133327749200	97900	97900	97900	97900	0
80	20250327	171300	133327749200	97900	97900	97900	97900	0
81	20250327	171200	133327749200	97900	97900	97900	97900	0
82	20250327	171100	133327749200	97900	97900	97900	97900	0
83	20250327	171000	133327749200	97900	97900	97900	97900	0
84	20250327	170900	133327749200	97900	97900	97900	97900	0
85	20250327	170800	133327749200	97900	97900	97900	97900	0
86	20250327	170700	133327749200	97900	97900	97900	97900	0
87	20250327	170600	133327749200	97900	97900	97900	97900	0
88	20250327	170500	133327749200	97900	97900	97900	97900	0
89	20250327	170400	133327749200	97900	97900	97900	97900	0
90	20250327	170300	133327749200	97900	97900	97900	97900	0
91	20250327	170200	133327749200	97900	97900	97900	97900	0
92	20250327	170100	133327749200	97900	97900	97900	97900	132247
93	20250327	170000	133327749200	97900	97900	97900	97900	0
94	20250327	165900	133327749200	97900	97900	97900	97900	0
95	20250327	165800	133327749200	97900	97900	97900	97900	0
96	20250327	165700	133327749200	97900	97900	97900	97900	0
97	20250327	165600	133327749200	97900	97900	97900	97900	0
98	20250327	165500	133327749200	97900	97900	97900	97900	0
99	20250327	165400	133327749200	97900	97900	97900	97900	0
100	20250327	165300	133327749200	97900	97900	97900	97900	0
101	20250327	165200	133327749200	97900	97900	97900	97900	0
102	20250327	165100	133327749200	97900	97900	97900	97900	0
103	20250327	165000	133327749200	97900	97900	97900	97900	0
104	20250327	164900	133327749200	97900	97900	97900	97900	0
105	20250327	164800	133327749200	97900	97900	97900	97900	0
106	20250327	164700	133327749200	97900	97900	97900	97900	0
107	20250327	164600	133327749200	97900	97900	97900	97900	0
108	20250327	164500	133327749200	97900	97900	97900	97900	0
109	20250327	164400	133327749200	97900	97900	97900	97900	0
110	20250327	164300	133327749200	97900	97900	97900	97900	0
111	20250327	164200	133327749200	97900	97900	97900	97900	0
112	20250327	164100	133327749200	97900	97900	97900	97900	0
113	20250327	164000	133327749200	97900	97900	97900	97900	0
114	20250327	163900	133327749200	97900	97900	97900	97900	0
115	20250327	163800	133327749200	97900	97900	97900	97900	0
116	20250327	163700	133327749200	97900	97900	97900	97900	0
117	20250327	163600	133327749200	97900	97900	97900	97900	0
118	20250327	163500	133327749200	97900	97900	97900	97900	0
119	20250327	163400	133327749200	97900	97900	97900	97900	0
120	20250327	163300	133327749200	97900	97900	97900	97900	0
121	20250327	163200	133327749200	97900	97900	97900	97900	0
122	20250327	163100	133327749200	97900	97900	97900	97900	132247
123	20250327	163000	133327749200	97900	97900	97900	97900	0
124	20250327	162900	133327749200	97900	97900	97900	97900	0
125	20250327	162800	133327749200	97900	97900	97900	97900	0
126	20250327	162700	133327749200	97900	97900	97900	97900	0
127	20250327	162600	133327749200	97900	97900	97900	97900	0
128	20250327	162500	133327749200	97900	97900	97900	97900	0
129	20250327	162400	133327749200	97900	97900	97900	97900	0
130	20250327	162300	133327749200	97900	97900	97900	97900	0
131	20250327	162200	133327749200	97900	97900	97900	97900	0
132	20250327	162100	133327749200	97900	97900	97900	97900	0
133	20250327	162000	133327749200	97900	97900	97900	97900	0
134	20250327	161900	133327749200	97900	97900	97900	97900	0
135	20250327	161800	133327749200	97900	97900	97900	97900	0
136	20250327	161700	133327749200	97900	97900	97900	97900	0
137	20250327	161600	133327749200	97900	97900	97900	97900	0
138	20250327	161500	133327749200	97900	97900	97900	97900	0
139	20250327	161400	133327749200	97900	97900	97900	97900	0
140	20250327	161300	133327749200	97900	97900	97900	97900	0
141	20250327	161200	133327749200	97900	97900	97900	97900	0
142	20250327	161100	133327749200	97900	97900	97900	97900	0
143	20250327	161000	133327749200	97900	97900	97900	97900	0
144	20250327	160900	133327749200	97900	97900	97900	97900	0
145	20250327	160800	133327749200	97900	97900	97900	97900	0
146	20250327	160700	133327749200	97900	97900	97900	97900	0
147	20250327	160600	133327749200	97900	97900	97900	97900	0
148	20250327	160500	133327749200	97900	97900	97900	97900	0
149	20250327	160400	133327749200	97900	97900	97900	97900	0
150	20250327	160300	133327749200	97900	97900	97900	97900	0
151	20250327	160200	133327749200	97900	97900	97900	97900	0
152	20250327	160100	133327749200	97900	97900	97900	97900	132247
153	20250327	160000	133327749200	97900	97900	97900	97900	0
154	20250327	155900	133327749200	97900	97900	97900	97900	0
155	20250327	155800	133327749200	97900	97900	97900	97900	0
156	20250327	155700	133327749200	97900	97900	97900	97900	0
157	20250327	155600	133327749200	97900	97900	97900	97900	0
158	20250327	155500	133327749200	97900	97900	97900	97900	0
159	20250327	155400	133327749200	97900	97900	97900	97900	0
160	20250327	155300	133327749200	97900	97900	97900	97900	0
161	20250327	155200	133327749200	97900	97900	97900	97900	0
162	20250327	155100	133327749200	97900	97900	97900	97900	0
163	20250327	155000	133327749200	97900	97900	97900	97900	0
164	20250327	154900	133327749200	97900	97900	97900	97900	0
165	20250327	154800	133327749200	97900	97900	97900	97900	0
166	20250327	154700	133327749200	97900	97900	97900	97900	0
167	20250327	154600	133327749200	97900	97900	97900	97900	0
168	20250327	154500	133327749200	97900	97900	97900	97900	0
169	20250327	154400	133327749200	97900	97900	97900	97900	0
170	20250327	154300	133327749200	97900	97900	97900	97900	0
171	20250327	154200	133327749200	97900	97900	97900	97900	0
172	20250327	154100	133327749200	97900	97900	97900	97900	0
173	20250327	154000	133327749200	97900	97900	97900	97900	0
174	20250327	153900	133327749200	97900	97900	97900	97900	0
175	20250327	153800	133327749200	97900	97900	97900	97900	0
176	20250327	153700	133327749200	97900	97900	97900	97900	0
177	20250327	153600	133327749200	97900	97900	97900	97900	0
178	20250327	153500	133327749200	97900	97900	97900	97900	0
179	20250327	153400	133327749200	97900	97900	97900	97900	0
180	20250327	153300	133327749200	97900	97900	97900	97900	0
181	20250327	153200	133327749200	97900	97900	97900	97900	0
182	20250327	153100	133327749200	97900	97900	97900	97900	132247
183	20250327	153000	133327749200	97900	97900	97900	97900	132247
184	20250327	152900	120380767900	97700	97700	97700	97700	0
185	20250327	152800	120380767900	97700	97700	97700	97700	0
186	20250327	152700	120380767900	97700	97700	97700	97700	0
187	20250327	152600	120380767900	97700	97700	97700	97700	0
188	20250327	152500	120380767900	97700	97700	97700	97700	0
189	20250327	152400	120380767900	97700	97700	97700	97700	0
190	20250327	152300	120380767900	97700	97700	97700	97700	0
191	20250327	152200	120380767900	97700	97700	97700	97700	0
192	20250327	152100	120380767900	97700	97700	97700	97700	0
193	20250327	152000	120380767900	97700	97700	97700	97700	0
194	20250327	151900	120380767900	97700	97700	97800	97700	2441
195	20250327	151800	120142145400	97800	97700	97800	97700	576
196	20250327	151700	120085831050	97700	97700	97800	97700	2973
197	20250327	151600	119795245200	97700	97700	97800	97700	1493
198	20250327	151500	119649360550	97700	97700	97800	97700	2539
199	20250327	151400	119401213350	97800	97700	97800	97700	1889
200	20250327	151300	119216606700	97800	97700	97800	97700	2541
201	20250327	151200	118968280550	97800	97700	97800	97700	2055
202	20250327	151100	118767407350	97800	97800	97800	97700	2510
203	20250327	151000	118522080300	97800	97700	97800	97700	3213
204	20250327	150900	118207957250	97800	97700	97800	97700	962
205	20250327	150800	118113916000	97700	97700	97800	97700	1354
206	20250327	150700	117981588050	97800	97700	97800	97700	1233
207	20250327	150600	117861073850	97700	97700	97900	97700	941
208	20250327	150500	117769099050	97700	97800	97900	97700	6491
209	20250327	150400	117134446750	97700	97800	97800	97700	4987
210	20250327	150300	116647100700	97800	97700	97800	97700	3241
211	20250327	150200	116330428300	97700	97700	97800	97700	1659
212	20250327	150100	116168288300	97800	97700	97800	97700	4232
213	20250327	150000	115754778000	97800	97800	97800	97700	3636
214	20250327	145900	115399441350	97800	97800	97800	97700	7519
215	20250327	145800	114664251750	97800	97700	97800	97700	1903
216	20250327	145700	114478218500	97800	97800	97800	97700	1203
217	20250327	145600	114360666800	97800	97700	97800	97600	4536
218	20250327	145500	113917500500	97700	97700	97800	97700	1901
219	20250327	145400	113731741650	97800	97700	97800	97700	5907
220	20250327	145300	113154601400	97700	97600	97700	97600	2788
221	20250327	145200	112882303000	97600	97700	97800	97600	9492
222	20250327	145100	111954968300	97700	97800	97800	97700	1763
223	20250327	145000	111782693250	97750	97700	97800	97700	1922
224	20250327	144900	111594872650	97700	97800	97800	97700	2949
225	20250327	144800	111306702750	97700	97700	97800	97700	1596
226	20250327	144700	111150735550	97800	97800	97800	97700	1651
227	20250327	144600	110989343500	97700	97800	97800	97700	5686
228	20250327	144500	110433494200	97700	97800	97800	97700	2329
229	20250327	144400	110205892050	97800	97800	97900	97700	2784
230	20250327	144300	109933595100	97900	97800	97900	97800	1061
231	20250327	144200	109829808350	97800	97800	97900	97800	1393
232	20250327	144100	109693541350	97800	97900	97900	97700	4238
233	20250327	144000	109279041750	97900	97800	97900	97700	6151
234	20250327	143900	108677381400	97800	97800	97900	97800	1750
235	20250327	143800	108506208000	97800	97800	97900	97800	3916
236	20250327	143700	108123075000	97900	97900	97900	97800	2111
237	20250327	143600	107916577250	97900	97800	97900	97800	2964
238	20250327	143500	107626659850	97800	97800	97900	97800	784
239	20250327	143400	107549955300	97900	97900	97900	97800	5082
240	20250327	143300	107052718150	97800	97800	97900	97800	2487
241	20250327	143200	106809452000	97800	97900	97900	97800	1520
242	20250327	143100	106660763400	97800	97900	97900	97800	934
243	20250327	143000	106569388600	97800	97800	97900	97800	1520
244	20250327	142900	106420683800	97900	97800	97900	97800	2117
245	20250327	142800	106213514400	97900	97800	97900	97800	1417
246	20250327	142700	106074879950	97900	97900	98000	97800	3356
247	20250327	142600	105746341850	97900	97900	98000	97900	2791
248	20250327	142500	105473068250	97900	98000	98000	97900	1917
249	20250327	142400	105285357100	98000	98000	98000	97900	1504
250	20250327	142300	105138083950	98000	98000	98000	97900	2582
251	20250327	142200	104885272050	98000	97900	98000	97900	1702
252	20250327	142100	104718596950	97900	98000	98000	97900	730
253	20250327	142000	104647098150	98000	98000	98000	97900	1273
254	20250327	141900	104522437050	98000	98050	98100	97900	5479
255	20250327	141800	103985457950	98050	98000	98100	98000	901
256	20250327	141700	103897111950	98100	98100	98100	98000	1790
257	20250327	141600	103721652500	98000	98000	98100	98000	1139
258	20250327	141500	103609977250	98000	98000	98100	98000	1152
259	20250327	141400	103497058200	98000	98000	98100	97900	2071
260	20250327	141300	103294089450	98000	97900	98100	97900	5612
261	20250327	141200	102744162550	98000	98000	98000	97900	1808
262	20250327	141100	102567042450	98000	97900	98000	97900	770
263	20250327	141000	102491624200	98000	97950	98000	97900	1215
264	20250327	140900	102372602050	98000	97900	98000	97900	1422
265	20250327	140800	102233335650	98000	98000	98100	97900	5154
266	20250327	140700	101728266450	98000	98050	98100	98000	594
267	20250327	140600	101670042250	98000	98000	98100	98000	1561
268	20250327	140500	101517039600	98100	98100	98100	98000	1794
269	20250327	140400	101341213750	98100	98100	98100	98000	828
270	20250327	140300	101260047450	98100	98100	98200	98000	1944
271	20250327	140200	101069352450	98100	98100	98200	98100	1033
272	20250327	140100	100968000800	98200	98100	98200	98100	1166
273	20250327	140000	100853579800	98100	98200	98200	98000	1150
274	20250327	135900	100740744200	98200	98200	98200	98100	565
275	20250327	135800	100685302900	98100	98000	98200	97900	6992
276	20250327	135700	99999940450	97900	98100	98200	97900	8502
277	20250327	135600	99166387550	98100	98200	98200	98100	865
278	20250327	135500	99081502250	98100	98100	98200	98000	2205
279	20250327	135400	98865170800	98000	98100	98200	98000	2048
280	20250327	135300	98664271000	98100	98100	98200	98000	2928
281	20250327	135200	98377044550	98200	98100	98200	98100	1133
282	20250327	135100	98265882300	98200	98200	98200	98100	1586
283	20250327	135000	98110268600	98100	98100	98200	98100	1490
284	20250327	134900	97964080800	98200	98200	98200	98100	657
285	20250327	134800	97899583850	98200	98200	98300	98100	4127
286	20250327	134700	97494274900	98200	98100	98300	98000	9853
287	20250327	134600	96527627750	98100	98100	98100	98000	2024
288	20250327	134500	96329169750	98000	98050	98100	98000	1082
289	20250327	134400	96223084350	98000	98000	98100	98000	1515
290	20250327	134300	96074519350	98000	98100	98100	98000	1267
291	20250327	134200	95950335200	98000	98100	98100	98000	1394
292	20250327	134100	95813707650	98000	98100	98100	98000	2188
293	20250327	134000	95599270350	98100	98100	98100	98000	1326
294	20250327	133900	95469221900	98100	98100	98200	98100	2031
295	20250327	133800	95269961950	98100	98200	98200	98100	989
296	20250327	133700	95172916500	98200	98000	98200	97900	7674
297	20250327	133600	94420788800	98000	97900	98000	97800	4289
298	20250327	133500	94000867050	97800	97850	97900	97800	2867
299	20250327	133400	93720224800	97800	97800	97900	97800	965
300	20250327	133300	93625832700	97900	97900	98000	97800	2972
301	20250327	133200	93334891150	97900	98000	98000	97900	1403
302	20250327	133100	93197530650	97900	98000	98000	97900	1120
303	20250327	133000	93087856100	98000	97900	98000	97900	787
304	20250327	132900	93010791750	97900	98100	98100	97900	1660
305	20250327	132800	92848195500	98000	98100	98200	98000	5737
306	20250327	132700	92285391600	98100	98100	98200	98100	490
307	20250327	132600	92237303750	98200	97800	98200	97800	12511
308	20250327	132500	91011779750	97800	97850	97900	97800	894
309	20250327	132400	90924293700	97900	97800	97900	97800	2299
310	20250327	132300	90699346200	97800	97800	97900	97800	892
311	20250327	132200	90612088350	97800	97800	97900	97800	3850
312	20250327	132100	90235401200	97900	97800	97900	97800	975
313	20250327	132000	90140028600	97800	98000	98000	97800	2086
314	20250327	131900	89935814500	98000	98000	98000	97900	750
315	20250327	131800	89862367800	97900	97900	98000	97900	1065
316	20250327	131700	89758095800	97900	97900	98000	97900	1831
317	20250327	131600	89578828950	97900	97900	98000	97900	1265
318	20250327	131500	89454957300	97900	97900	98000	97900	911
319	20250327	131400	89365753300	97900	97900	98000	97900	1156
320	20250327	131300	89252572450	98000	97900	98000	97900	877
321	20250327	131200	89166688950	98000	98100	98100	97900	1684
322	20250327	131100	89001710150	98100	97900	98100	97900	1271
323	20250327	131000	88877148200	98000	98000	98100	97900	3802
324	20250327	130900	88504571200	98000	97700	98000	97700	12115
325	20250327	130800	87319416350	97800	97800	97800	97700	1243
326	20250327	130700	87197965350	97800	97700	97800	97700	2064
327	20250327	130600	86996226400	97800	97800	97800	97700	1210
328	20250327	130500	86878004450	97700	97700	97800	97700	1860
329	20250327	130400	86696260750	97700	97800	97800	97700	1099
330	20250327	130300	86588876100	97800	97700	97800	97700	1683
331	20250327	130200	86424394150	97700	97700	97800	97700	1503
332	20250327	130100	86277526650	97800	97700	97800	97700	873
333	20250327	130000	86192200300	97700	97700	97800	97600	993
334	20250327	125900	86095184750	97600	97700	97800	97600	2308
335	20250327	125800	85869720950	97600	97900	97900	97600	2533
336	20250327	125700	85622086850	97800	97900	97900	97800	2097
337	20250327	125600	85416982800	97900	97800	97900	97800	530
338	20250327	125500	85365122850	97900	97900	97900	97800	735
339	20250327	125400	85293207600	97900	97900	97900	97800	1043
340	20250327	125300	85191127650	97900	98000	98000	97800	4105
341	20250327	125200	84789249800	98000	97900	98000	97900	1593
342	20250327	125100	84633273400	98000	98000	98000	97900	1220
343	20250327	125000	84513808900	98000	98000	98000	97950	530
344	20250327	124900	84461876800	98000	98000	98000	97800	739
345	20250327	124800	84389542800	97900	97800	98000	97800	6167
346	20250327	124700	83785776800	97800	97800	97900	97700	3033
347	20250327	124600	83489140300	97800	97800	97800	97700	1736
348	20250327	124500	83319416300	97700	97800	97900	97700	3050
349	20250327	124400	83021230150	97800	97800	97900	97800	797
350	20250327	124300	82943261100	97800	97900	97900	97800	573
351	20250327	124200	82887195150	97800	97900	97900	97800	2055
352	20250327	124100	82686163350	97900	97900	97900	97800	1252
353	20250327	124000	82563700300	97800	97900	97900	97800	462
354	20250327	123900	82518477850	97900	97900	97900	97800	910
355	20250327	123800	82429462650	97800	97700	97900	97700	1666
356	20250327	123700	82266523800	97800	97800	97900	97600	945
357	20250327	123600	82174162650	97700	97800	97800	97700	4742
358	20250327	123500	81710717900	97700	97800	98000	97700	4816
359	20250327	123400	81239717900	97700	97700	97800	97600	1168
360	20250327	123300	81125605050	97700	97700	97800	97600	1350
361	20250327	123200	80993731750	97700	97400	97800	97400	6315
362	20250327	123100	80377483900	97400	97500	97500	97400	2395
363	20250327	123000	80143985750	97500	97500	97600	97400	1725
364	20250327	122900	79975772100	97500	97600	97600	97500	1325
365	20250327	122800	79846566000	97600	97500	97600	97500	666
366	20250327	122700	79781616350	97600	97500	97600	97400	7000
367	20250327	122600	79099716100	97450	97400	97600	97400	9166
368	20250327	122500	78205986050	97500	97500	97600	97400	2093
369	20250327	122400	78002084450	97500	97600	97600	97400	7341
370	20250327	122300	77286725300	97500	97600	97600	97500	1697
371	20250327	122200	77121258650	97500	97500	97600	97500	986
372	20250327	122100	77025107150	97600	97600	97600	97500	2456
373	20250327	122000	76785519400	97500	97550	97600	97500	1261
374	20250327	121900	76662536050	97500	97500	97700	97400	13629
375	20250327	121800	75333293350	97500	97500	97500	97400	1485
376	20250327	121700	75188594450	97500	97500	97500	97400	2332
377	20250327	121600	74961363500	97500	97600	97600	97400	1813
378	20250327	121500	74784652350	97500	97600	97700	97500	6823
379	20250327	121400	74119229000	97600	97700	97700	97600	2311
380	20250327	121300	73893646300	97600	97700	97800	97600	4704
381	20250327	121200	73434190400	97700	97700	97800	97700	1713
382	20250327	121100	73266801350	97700	97800	97800	97700	950
383	20250327	121000	73173967700	97800	97800	97800	97700	4464
384	20250327	120900	72737802900	97700	97800	97800	97700	1939
385	20250327	120800	72548260700	97800	97700	97800	97700	1521
386	20250327	120700	72399563700	97800	97700	97800	97700	1808
387	20250327	120600	72222858350	97800	97800	97900	97700	3095
388	20250327	120500	71920190600	97900	97900	97900	97700	4058
389	20250327	120400	71523335650	97800	97900	97900	97800	876
390	20250327	120300	71437621650	97900	97900	97900	97800	2692
391	20250327	120200	71174163700	97900	97900	98000	97800	877
392	20250327	120100	71088321050	97800	98000	98000	97800	5444
393	20250327	120000	70555401100	97900	98050	98100	97900	1980
394	20250327	115900	70361378950	98000	98100	98100	98000	1496
395	20250327	115800	70214753000	98100	98100	98100	98000	1545
396	20250327	115700	70063255950	98000	98100	98200	98000	2181
397	20250327	115600	69849308850	98200	98200	98200	98100	961
398	20250327	115500	69755007900	98100	98200	98300	98100	2683
399	20250327	115400	69491693300	98300	98200	98300	98100	1394
400	20250327	115300	69354804300	98200	98300	98400	98200	2079
401	20250327	115200	69150498800	98300	98400	98400	98300	331
402	20250327	115100	69117946750	98400	98300	98400	98200	2033
403	20250327	115000	68918100050	98400	98300	98400	98300	632
404	20250327	114900	68855970150	98400	98300	98400	98300	940
405	20250327	114800	68763529500	98300	98600	98600	98300	2372
406	20250327	114700	68530075050	98500	98600	98600	98400	1898
407	20250327	114600	68343078950	98600	98500	98600	98400	913
408	20250327	114500	68253143750	98600	98300	98600	98200	6499
409	20250327	114400	67613501600	98300	98300	98400	98200	3501
410	20250327	114300	67269370700	98300	98300	98500	98200	3696
411	20250327	114200	66905979650	98200	98200	98300	98200	952
412	20250327	114100	66812470300	98200	98200	98200	98100	1393
413	20250327	114000	66675714950	98200	98100	98300	98100	1234
414	20250327	113900	66554551950	98100	98000	98100	97900	2531
415	20250327	113800	66306363100	98000	97900	98100	97800	5904
416	20250327	113700	65727886150	97900	98100	98200	97800	15691
417	20250327	113600	64191714500	98200	98200	98200	98100	1103
418	20250327	113500	64083479100	98200	98300	98300	98100	2172
419	20250327	113400	63870262000	98200	98200	98300	98200	876
420	20250327	113300	63784232800	98300	98200	98300	98200	452
421	20250327	113200	63739830500	98300	98200	98300	98100	2666
422	20250327	113100	63478048750	98200	98200	98200	98100	2608
423	20250327	113000	63222010400	98200	98300	98400	98100	3099
424	20250327	112900	62917551300	98300	98300	98400	98300	1153
425	20250327	112800	62804187250	98300	98300	98400	98300	1293
426	20250327	112700	62677075500	98400	98300	98400	98200	1630
427	20250327	112600	62516829850	98200	98300	98400	98200	1358
428	20250327	112500	62383372850	98400	98300	98400	98300	2230
429	20250327	112400	62164142000	98300	98300	98400	98300	1523
430	20250327	112300	62014407350	98400	98300	98400	98300	1020
431	20250327	112200	61914104300	98300	98400	98400	98300	1010
432	20250327	112100	61814787050	98400	98400	98500	98200	5973
433	20250327	112000	61227198400	98500	98400	98500	98400	845
434	20250327	111900	61144022950	98500	98400	98500	98400	1070
435	20250327	111800	61038688200	98400	98400	98500	98400	992
436	20250327	111700	60941026650	98400	98500	98500	98400	628
437	20250327	111600	60879201050	98400	98400	98500	98400	1063
438	20250327	111500	60774574900	98500	98400	98500	98400	1545
439	20250327	111400	60622487600	98400	98400	98500	98400	868
440	20250327	111300	60537063700	98500	98400	98500	98400	820
441	20250327	111200	60456352650	98400	98400	98500	98400	3110
442	20250327	111100	60150072950	98400	98500	98500	98400	714
443	20250327	111000	60079782700	98500	98300	98500	98300	2523
444	20250327	110900	59831538900	98300	98400	98400	98300	654
445	20250327	110800	59767235850	98300	98300	98400	98200	1515
446	20250327	110700	59618301000	98300	98500	98500	98200	919
447	20250327	110600	59527890600	98400	98300	98500	98300	1281
448	20250327	110500	59401918250	98300	98300	98500	98200	3982
449	20250327	110400	59010328850	98300	98200	98400	98100	3337
450	20250327	110300	58682311350	98200	98200	98300	98200	1180
451	20250327	110200	58566408350	98200	98300	98400	98200	3223
452	20250327	110100	58249436200	98300	98200	98400	98200	1762
453	20250327	110000	58076196050	98300	98100	98300	98100	1472
454	20250327	105900	57931663750	98100	98100	98300	98100	2670
455	20250327	105800	57669482500	98100	97900	98200	97800	5984
456	20250327	105700	57083063050	97900	97800	98000	97800	2482
457	20250327	105600	56840142250	97800	97900	98000	97700	3593
458	20250327	105500	56488501700	97800	97800	98000	97800	3512
459	20250327	105400	56144833750	97800	97900	98000	97800	2987
460	20250327	105300	55852547750	98000	97900	98100	97800	8815
461	20250327	105200	54989448050	97900	97800	98000	97800	7871
462	20250327	105100	54218804200	97900	97800	97900	97800	6327
463	20250327	105000	53599620650	97800	97900	98000	97800	5019
464	20250327	104900	53108499150	98000	98000	98100	97900	3891
465	20250327	104800	52727488700	98000	98000	98200	97900	8443
466	20250327	104700	51900069350	98100	98000	98200	97800	17056
467	20250327	104600	50228695050	98000	98200	98200	98000	10625
468	20250327	104500	49187016850	98100	98200	98300	98100	5349
469	20250327	104400	48661914450	98200	98400	98400	98200	3971
470	20250327	104300	48271801700	98300	98400	98400	98300	2650
471	20250327	104200	48011265800	98400	98500	98500	98300	4816
472	20250327	104100	47537438550	98500	98500	98500	98400	1320
473	20250327	104000	47407513050	98500	98400	98600	98400	5817
474	20250327	103900	46834557450	98400	98500	98500	98400	1680
475	20250327	103800	46669214750	98400	98600	98600	98400	5426
476	20250327	103700	46134829900	98500	98600	98600	98500	474
477	20250327	103600	46088116000	98600	98600	98600	98500	736
478	20250327	103500	46015585100	98500	98500	98600	98500	1498
479	20250327	103400	45867995650	98600	98600	98600	98500	523
480	20250327	103300	45816464700	98600	98500	98600	98500	3649
481	20250327	103200	45456877400	98600	98600	98700	98500	977
482	20250327	103100	45360553500	98600	98600	98700	98500	3767
483	20250327	103000	44989200450	98600	98700	98700	98500	3822
484	20250327	102900	44612368100	98600	98700	98800	98600	3706
485	20250327	102800	44246593900	98700	98800	98900	98700	1763
486	20250327	102700	44072486300	98800	98900	98900	98700	3264
487	20250327	102600	43749996800	98800	99050	99100	98800	6563
488	20250327	102500	43100533100	99000	99100	99100	99000	2146
489	20250327	102400	42888018000	99100	99000	99100	99000	2961
490	20250327	102300	42594738550	99100	99300	99300	99000	8971
491	20250327	102200	41705493550	99300	99300	99400	99200	1987
492	20250327	102100	41508267350	99300	99400	99400	99300	553
493	20250327	102000	41453348300	99300	99450	99500	99200	6154
494	20250327	101900	40842188550	99400	99400	99500	99400	1894
495	20250327	101800	40653850650	99400	99500	99500	99400	408
496	20250327	101700	40613278200	99500	99400	99500	99400	458
497	20250327	101600	40567729600	99500	99500	99500	99400	1157
498	20250327	101500	40452693450	99500	99400	99500	99300	2286
499	20250327	101400	40225465300	99400	99400	99400	99300	550
500	20250327	101300	40170817500	99400	99300	99400	99300	357
501	20250327	101200	40135349700	99300	99350	99400	99300	358
502	20250327	101100	40099780500	99350	99350	99400	99300	1493
503	20250327	101000	39951467900	99300	99400	99400	99200	3855
504	20250327	100900	39568728450	99300	99400	99400	99300	2529
505	20250327	100800	39317375150	99400	99600	99600	99400	2071
506	20250327	100700	39111364400	99400	99500	99600	99400	4325
507	20250327	100600	38681012350	99400	99500	99500	99400	782
508	20250327	100500	38603255650	99450	99500	99500	99400	857
509	20250327	100400	38518036550	99400	99500	99700	99400	2279
510	20250327	100300	38291154250	99500	99500	99700	99500	1364
511	20250327	100200	38155324050	99500	99500	99600	99400	1784
512	20250327	100100	37977825750	99500	99400	99500	99300	2927
513	20250327	100000	37687014300	99400	99400	99500	99300	3251
514	20250327	095900	37363885200	99500	99600	99600	99500	1085
515	20250327	095800	37255906950	99600	99500	99700	99400	3514
516	20250327	095700	36906176850	99500	99500	99600	99400	1740
517	20250327	095600	36733035050	99500	99400	99600	99400	4414
518	20250327	095500	36293965850	99500	99400	99500	99400	1194
519	20250327	095400	36175245250	99400	99400	99500	99400	1964
520	20250327	095300	35979957050	99500	99400	99600	99400	1582
521	20250327	095200	35822590050	99400	99600	99600	99400	1921
522	20250327	095100	35631479750	99600	99600	99700	99500	1379
523	20250327	095000	35494209850	99600	99600	99700	99500	2462
524	20250327	094900	35249055650	99600	99700	99800	99500	2385
525	20250327	094800	35011441650	99700	99600	99800	99600	3086
526	20250327	094700	34703868250	99650	99600	99700	99600	2131
527	20250327	094600	34491507150	99600	99500	99700	99500	897
528	20250327	094500	34402170450	99500	99600	99700	99500	3122
529	20250327	094400	34091097950	99600	99700	99800	99600	1058
530	20250327	094300	33985653450	99800	99600	99800	99600	3060
531	20250327	094200	33680730450	99700	99800	100000	99700	6369
532	20250327	094100	33044756050	99900	99900	99900	99800	1009
533	20250327	094000	32944046150	99900	99800	99900	99700	1536
534	20250327	093900	32790778350	99800	99800	100000	99800	3193
535	20250327	093800	32471883150	99800	99700	99900	99450	8219
536	20250327	093700	31652426850	99600	99700	99700	99600	999
537	20250327	093600	31552899350	99700	99700	99800	99600	1287
538	20250327	093500	31424609550	99700	99600	99800	99600	4479
539	20250327	093400	30978152850	99600	99600	99700	99600	1026
540	20250327	093300	30875946500	99600	99700	99700	99600	1677
541	20250327	093200	30708907150	99600	99800	99800	99600	1559
542	20250327	093100	30553520700	99700	99500	99800	99500	5525
543	20250327	093000	30002859200	99500	99600	99700	99500	1740
544	20250327	092900	29829605100	99600	99600	99700	99600	1420
545	20250327	092800	29688124200	99600	99700	99700	99600	1478
546	20250327	092700	29540876800	99600	99700	99700	99600	1553
547	20250327	092600	29386126400	99700	99600	99700	99600	1398
548	20250327	092500	29246822700	99700	99600	99800	99500	2216
549	20250327	092400	29025996700	99600	99700	99800	99500	3921
550	20250327	092300	28635295800	99800	99700	99900	99700	6318
551	20250327	092200	28004923300	99700	99800	99800	99700	1364
552	20250327	092100	27868894200	99800	99700	99800	99700	1996
553	20250327	092000	27669866250	99700	99800	99800	99700	1728
554	20250327	091900	27497522250	99800	99500	99800	99500	4112
555	20250327	091800	27087665950	99600	99500	99600	99300	3530
556	20250327	091700	26736385400	99500	99500	99600	99400	2357
557	20250327	091600	26501817550	99500	99400	99700	99300	6078
558	20250327	091500	25897042950	99400	99400	99500	99200	3917
559	20250327	091400	25507876550	99200	99500	99500	99100	20872
560	20250327	091300	23434515300	99500	99550	99800	99400	6927
561	20250327	091200	22744768650	99600	99400	99600	99400	6819
562	20250327	091100	22066392150	99400	99400	99500	99400	4717
563	20250327	091000	21597288000	99500	99300	99500	99200	6845
564	20250327	090900	20916839650	99300	99500	99600	99200	9537
565	20250327	090800	19969137150	99500	99500	99700	99300	14203
566	20250327	090700	18555818100	99500	99300	99600	99200	12163
567	20250327	090600	17346326100	99200	99000	99400	99000	17588
568	20250327	090500	15601727650	99000	99100	99300	98900	17738
569	20250327	090400	13843734400	99100	99100	99300	99000	17202
570	20250327	090300	12139092400	99100	99100	99400	99000	10822
571	20250327	090200	11065833550	99100	98700	99300	98700	28091
572	20250327	090100	8283406800	98800	98900	98900	98400	24325
573	20250327	090000	5883818850	98900	99000	99100	98700	59436