KissMeData/001040/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,183200,36693428900,122200,122200,122200,122200,14069
20240328,183100,36693428900,122200,122200,122200,122200,0
20240328,183000,36693428900,122200,122200,122200,122200,0
20240328,182900,36693428900,122200,122200,122200,122200,0
20240328,182800,36693428900,122200,122200,122200,122200,0
20240328,182700,36693428900,122200,122200,122200,122200,0
20240328,182600,36693428900,122200,122200,122200,122200,0
20240328,182500,36693428900,122200,122200,122200,122200,0
20240328,182400,36693428900,122200,122200,122200,122200,0
20240328,182300,36693428900,122200,122200,122200,122200,0
20240328,182200,36693428900,122200,122200,122200,122200,0
20240328,182100,36693428900,122200,122200,122200,122200,0
20240328,182000,36693428900,122200,122200,122200,122200,0
20240328,181900,36693428900,122200,122200,122200,122200,0
20240328,181800,36693428900,122200,122200,122200,122200,0
20240328,181700,36693428900,122200,122200,122200,122200,0
20240328,181600,36693428900,122200,122200,122200,122200,0
20240328,181500,36693428900,122200,122200,122200,122200,0
20240328,181400,36693428900,122200,122200,122200,122200,0
20240328,181300,36693428900,122200,122200,122200,122200,0
20240328,181200,36693428900,122200,122200,122200,122200,0
20240328,181100,36693428900,122200,122200,122200,122200,0
20240328,181000,36693428900,122200,122200,122200,122200,0
20240328,180900,36693428900,122200,122200,122200,122200,0
20240328,180800,36693428900,122200,122200,122200,122200,0
20240328,180700,36693428900,122200,122200,122200,122200,0
20240328,180600,36693428900,122200,122200,122200,122200,0
20240328,180500,36693428900,122200,122200,122200,122200,0
20240328,180400,36693428900,122200,122200,122200,122200,0
20240328,180300,36693428900,122200,122200,122200,122200,0
20240328,180200,36693428900,122200,122200,122200,122200,14069
20240328,180100,36693428900,122200,122200,122200,122200,0
20240328,180000,36693428900,122200,122200,122200,122200,0
20240328,175900,36693428900,122200,122200,122200,122200,0
20240328,175800,36693428900,122200,122200,122200,122200,0
20240328,175700,36693428900,122200,122200,122200,122200,0
20240328,175600,36693428900,122200,122200,122200,122200,0
20240328,175500,36693428900,122200,122200,122200,122200,0
20240328,175400,36693428900,122200,122200,122200,122200,0
20240328,175300,36693428900,122200,122200,122200,122200,0
20240328,175200,36693428900,122200,122200,122200,122200,0
20240328,175100,36693428900,122200,122200,122200,122200,0
20240328,175000,36693428900,122200,122200,122200,122200,0
20240328,174900,36693428900,122200,122200,122200,122200,0
20240328,174800,36693428900,122200,122200,122200,122200,0
20240328,174700,36693428900,122200,122200,122200,122200,0
20240328,174600,36693428900,122200,122200,122200,122200,0
20240328,174500,36693428900,122200,122200,122200,122200,0
20240328,174400,36693428900,122200,122200,122200,122200,0
20240328,174300,36693428900,122200,122200,122200,122200,0
20240328,174200,36693428900,122200,122200,122200,122200,0
20240328,174100,36693428900,122200,122200,122200,122200,0
20240328,174000,36693428900,122200,122200,122200,122200,0
20240328,173900,36693428900,122200,122200,122200,122200,0
20240328,173800,36693428900,122200,122200,122200,122200,0
20240328,173700,36693428900,122200,122200,122200,122200,0
20240328,173600,36693428900,122200,122200,122200,122200,0
20240328,173500,36693428900,122200,122200,122200,122200,0
20240328,173400,36693428900,122200,122200,122200,122200,0
20240328,173300,36693428900,122200,122200,122200,122200,0
20240328,173200,36693428900,122200,122200,122200,122200,14069
20240328,173100,36693428900,122200,122200,122200,122200,0
20240328,173000,36693428900,122200,122200,122200,122200,0
20240328,172900,36693428900,122200,122200,122200,122200,0
20240328,172800,36693428900,122200,122200,122200,122200,0
20240328,172700,36693428900,122200,122200,122200,122200,0
20240328,172600,36693428900,122200,122200,122200,122200,0
20240328,172500,36693428900,122200,122200,122200,122200,0
20240328,172400,36693428900,122200,122200,122200,122200,0
20240328,172300,36693428900,122200,122200,122200,122200,0
20240328,172200,36693428900,122200,122200,122200,122200,0
20240328,172100,36693428900,122200,122200,122200,122200,0
20240328,172000,36693428900,122200,122200,122200,122200,0
20240328,171900,36693428900,122200,122200,122200,122200,0
20240328,171800,36693428900,122200,122200,122200,122200,0
20240328,171700,36693428900,122200,122200,122200,122200,0
20240328,171600,36693428900,122200,122200,122200,122200,0
20240328,171500,36693428900,122200,122200,122200,122200,0
20240328,171400,36693428900,122200,122200,122200,122200,0
20240328,171300,36693428900,122200,122200,122200,122200,0
20240328,171200,36693428900,122200,122200,122200,122200,0
20240328,171100,36693428900,122200,122200,122200,122200,0
20240328,171000,36693428900,122200,122200,122200,122200,0
20240328,170900,36693428900,122200,122200,122200,122200,0
20240328,170800,36693428900,122200,122200,122200,122200,0
20240328,170700,36693428900,122200,122200,122200,122200,0
20240328,170600,36693428900,122200,122200,122200,122200,0
20240328,170500,36693428900,122200,122200,122200,122200,0
20240328,170400,36693428900,122200,122200,122200,122200,0
20240328,170300,36693428900,122200,122200,122200,122200,0
20240328,170200,36693428900,122200,122200,122200,122200,14069
20240328,170100,36693428900,122200,122200,122200,122200,0
20240328,170000,36693428900,122200,122200,122200,122200,0
20240328,165900,36693428900,122200,122200,122200,122200,0
20240328,165800,36693428900,122200,122200,122200,122200,0
20240328,165700,36693428900,122200,122200,122200,122200,0
20240328,165600,36693428900,122200,122200,122200,122200,0
20240328,165500,36693428900,122200,122200,122200,122200,0
20240328,165400,36693428900,122200,122200,122200,122200,0
20240328,165300,36693428900,122200,122200,122200,122200,0
20240328,165200,36693428900,122200,122200,122200,122200,0
20240328,165100,36693428900,122200,122200,122200,122200,0
20240328,165000,36693428900,122200,122200,122200,122200,0
20240328,164900,36693428900,122200,122200,122200,122200,0
20240328,164800,36693428900,122200,122200,122200,122200,0
20240328,164700,36693428900,122200,122200,122200,122200,0
20240328,164600,36693428900,122200,122200,122200,122200,0
20240328,164500,36693428900,122200,122200,122200,122200,0
20240328,164400,36693428900,122200,122200,122200,122200,0
20240328,164300,36693428900,122200,122200,122200,122200,0
20240328,164200,36693428900,122200,122200,122200,122200,0
20240328,164100,36693428900,122200,122200,122200,122200,0
20240328,164000,36693428900,122200,122200,122200,122200,0
20240328,163900,36693428900,122200,122200,122200,122200,0
20240328,163800,36693428900,122200,122200,122200,122200,0
20240328,163700,36693428900,122200,122200,122200,122200,0
20240328,163600,36693428900,122200,122200,122200,122200,0
20240328,163500,36693428900,122200,122200,122200,122200,0
20240328,163400,36693428900,122200,122200,122200,122200,0
20240328,163300,36693428900,122200,122200,122200,122200,0
20240328,163200,36693428900,122200,122200,122200,122200,14069
20240328,163100,36693428900,122200,122200,122200,122200,0
20240328,163000,36693428900,122200,122200,122200,122200,0
20240328,162900,36693428900,122200,122200,122200,122200,0
20240328,162800,36693428900,122200,122200,122200,122200,0
20240328,162700,36693428900,122200,122200,122200,122200,0
20240328,162600,36693428900,122200,122200,122200,122200,0
20240328,162500,36693428900,122200,122200,122200,122200,0
20240328,162400,36693428900,122200,122200,122200,122200,0
20240328,162300,36693428900,122200,122200,122200,122200,0
20240328,162200,36693428900,122200,122200,122200,122200,0
20240328,162100,36693428900,122200,122200,122200,122200,0
20240328,162000,36693428900,122200,122200,122200,122200,0
20240328,161900,36693428900,122200,122200,122200,122200,0
20240328,161800,36693428900,122200,122200,122200,122200,0
20240328,161700,36693428900,122200,122200,122200,122200,0
20240328,161600,36693428900,122200,122200,122200,122200,0
20240328,161500,36693428900,122200,122200,122200,122200,0
20240328,161400,36693428900,122200,122200,122200,122200,0
20240328,161300,36693428900,122200,122200,122200,122200,0
20240328,161200,36693428900,122200,122200,122200,122200,0
20240328,161100,36693428900,122200,122200,122200,122200,0
20240328,161000,36693428900,122200,122200,122200,122200,0
20240328,160900,36693428900,122200,122200,122200,122200,0
20240328,160800,36693428900,122200,122200,122200,122200,0
20240328,160700,36693428900,122200,122200,122200,122200,0
20240328,160600,36693428900,122200,122200,122200,122200,0
20240328,160500,36693428900,122200,122200,122200,122200,0
20240328,160400,36693428900,122200,122200,122200,122200,0
20240328,160300,36693428900,122200,122200,122200,122200,0
20240328,160200,36693428900,122200,122200,122200,122200,14069
20240328,160100,36693428900,122200,122200,122200,122200,0
20240328,160000,36693428900,122200,122200,122200,122200,0
20240328,155900,36693428900,122200,122200,122200,122200,0
20240328,155800,36693428900,122200,122200,122200,122200,0
20240328,155700,36693428900,122200,122200,122200,122200,0
20240328,155600,36693428900,122200,122200,122200,122200,0
20240328,155500,36693428900,122200,122200,122200,122200,0
20240328,155400,36693428900,122200,122200,122200,122200,0
20240328,155300,36693428900,122200,122200,122200,122200,0
20240328,155200,36693428900,122200,122200,122200,122200,0
20240328,155100,36693428900,122200,122200,122200,122200,0
20240328,155000,36693428900,122200,122200,122200,122200,0
20240328,154900,36693428900,122200,122200,122200,122200,0
20240328,154800,36693428900,122200,122200,122200,122200,0
20240328,154700,36693428900,122200,122200,122200,122200,0
20240328,154600,36693428900,122200,122200,122200,122200,0
20240328,154500,36693428900,122200,122200,122200,122200,0
20240328,154400,36693428900,122200,122200,122200,122200,0
20240328,154300,36693428900,122200,122200,122200,122200,0
20240328,154200,36693428900,122200,122200,122200,122200,0
20240328,154100,36693428900,122200,122200,122200,122200,0
20240328,154000,36693428900,122200,122200,122200,122200,0
20240328,153900,36693428900,122200,122200,122200,122200,0
20240328,153800,36693428900,122200,122200,122200,122200,0
20240328,153700,36693428900,122200,122200,122200,122200,0
20240328,153600,36693428900,122200,122200,122200,122200,0
20240328,153500,36693428900,122200,122200,122200,122200,0
20240328,153400,36693428900,122200,122200,122200,122200,0
20240328,153300,36693428900,122200,122200,122200,122200,0
20240328,153200,36693428900,122200,122200,122200,122200,14069
20240328,153100,36693428900,122200,122200,122200,122200,0
20240328,153000,36693428900,122200,122200,122200,122200,14069
20240328,152900,34974197100,123000,123000,123000,123000,0
20240328,152800,34974197100,123000,123000,123000,123000,0
20240328,152700,34974197100,123000,123000,123000,123000,0
20240328,152600,34974197100,123000,123000,123000,123000,0
20240328,152500,34974197100,123000,123000,123000,123000,0
20240328,152400,34974197100,123000,123000,123000,123000,0
20240328,152300,34974197100,123000,123000,123000,123000,0
20240328,152200,34974197100,123000,123000,123000,123000,0
20240328,152100,34974197100,123000,123000,123000,123000,0
20240328,152000,34974197100,123000,123000,123000,123000,0
20240328,151900,34974197100,123000,123200,123800,122700,1467
20240328,151800,34793609700,123100,123400,124000,123100,4381
20240328,151700,34252162400,123400,123500,123500,122700,2261
20240328,151600,33973641100,123500,123300,123600,122700,4318
20240328,151500,33441532200,123400,121900,123600,121900,9661
20240328,151400,32253547600,121900,121900,122500,121900,4931
20240328,151300,31650445000,121900,121800,122100,121800,886
20240328,151200,31542416000,122100,122000,122500,121900,2860
20240328,151100,31193034600,122000,122100,122500,121700,3038
20240328,151000,30821927700,122100,121300,122100,121000,6594
20240328,150900,30018149700,121300,121700,122000,121200,3071
20240328,150800,29644048200,121500,121200,121900,121200,3603
20240328,150700,29205418800,121400,120700,121400,120600,1161
20240328,150600,29064931100,120500,121000,121000,120500,320
20240328,150500,29026251100,121000,120600,121000,120500,1616
20240328,150400,28830868700,120600,120700,120800,120200,1226
20240328,150300,28683021600,120700,119900,120700,119900,1055
20240328,150200,28556107200,119900,120500,120500,119900,3167
20240328,150100,28174782300,120400,120600,120800,120400,977
20240328,150000,28056968800,120700,121000,121100,120500,804
20240328,145900,27959884200,120900,121700,121800,120900,2214
20240328,145800,27690938600,121700,121700,121800,121500,1608
20240328,145700,27495247200,121900,121000,121900,120900,2014
20240328,145600,27250453000,121100,120900,121500,120800,3492
20240328,145500,26827249900,121300,120600,121600,120600,6956
20240328,145400,25983373100,121000,121000,121200,120600,1642
20240328,145300,25784534500,121000,120600,121000,120400,1862
20240328,145200,25559613600,120700,120600,121000,120600,3449
20240328,145100,25142537000,120700,119800,120700,119600,2150
20240328,145000,24884027700,120000,119500,120000,119400,761
20240328,144900,24792928600,119500,119600,119900,119300,309
20240328,144800,24755993800,119600,119300,120000,119300,1408
20240328,144700,24587705800,119400,119400,119500,119300,774
20240328,144600,24495271300,119400,119600,119800,119400,1306
20240328,144500,24339133600,119500,119600,119700,119500,718
20240328,144400,24253266600,119600,119600,119800,119600,318
20240328,144300,24215213400,119700,120000,120000,119700,726
20240328,144200,24128184500,120000,120300,120300,120000,802
20240328,144100,24031806100,120400,120400,120400,120300,344
20240328,144000,23990404300,120400,120700,120900,120400,399
20240328,143900,23942299700,120700,121000,121200,120700,400
20240328,143800,23893898800,120900,120500,121200,120500,7336
20240328,143700,23005626300,120500,120200,121000,120200,3360
20240328,143600,22599311200,120200,120400,121000,120200,7513
20240328,143500,21690542600,120200,120500,120800,120200,769
20240328,143400,21597897500,120400,120600,120800,120200,514
20240328,143300,21535934700,120700,120300,120800,120100,698
20240328,143200,21451763100,120300,120500,120800,120000,1575
20240328,143100,21262407700,120500,120500,120800,120200,507
20240328,143000,21201298800,120500,120500,120700,120200,811
20240328,142900,21103493800,120500,120600,120600,120200,300
20240328,142800,21067364400,120200,120500,120800,120000,661
20240328,142700,20987730000,120800,120400,120800,120100,1303
20240328,142600,20830589700,120400,120500,120500,120100,611
20240328,142500,20757057800,120500,120100,120600,120100,590
20240328,142400,20685955800,120400,120500,120600,120400,787
20240328,142300,20591098400,120600,120500,120600,120500,1029
20240328,142200,20467081300,120500,120400,120800,119900,2611
20240328,142100,20152445600,120300,119700,120300,119700,2046
20240328,142000,19906611700,119700,119600,120100,119600,232
20240328,141900,19878810600,119600,120100,120200,119600,369
20240328,141800,19834544900,120100,119700,120200,119600,1007
20240328,141700,19713718500,119700,119700,119800,119600,475
20240328,141600,19656854100,119700,119700,119800,119700,353
20240328,141500,19614569700,119700,119700,119900,119700,229
20240328,141400,19587136700,119800,119800,119900,119700,372
20240328,141300,19542569200,119600,119700,119800,119600,429
20240328,141200,19491206800,119700,119600,120000,119600,412
20240328,141100,19441866500,119600,119700,119900,119500,447
20240328,141000,19388337100,119500,119900,120000,119500,674
20240328,140900,19307619600,119900,119900,120300,119900,547
20240328,140800,19241957300,119800,120000,120000,119800,465
20240328,140700,19186181200,120000,119800,120000,119800,399
20240328,140600,19138336800,119800,119800,119900,119500,605
20240328,140500,19065887300,119800,119800,120000,119700,705
20240328,140400,18981391800,119800,119800,120000,119800,521
20240328,140300,18918946600,119800,119600,119900,119600,1031
20240328,140200,18795479200,119700,119500,119800,119400,1316
20240328,140100,18638045500,119400,119400,119500,119300,458
20240328,140000,18583356600,119400,119300,119600,119100,394
20240328,135900,18536336600,119200,119400,119600,119100,758
20240328,135800,18445839800,119200,119200,119400,119200,215
20240328,135700,18420182700,119200,119300,119600,119200,447
20240328,135600,18366832900,119400,119100,119500,119100,358
20240328,135500,18324114700,119100,119400,119400,118800,1286
20240328,135400,18171249600,119400,119000,119500,118900,307
20240328,135300,18134654600,119000,119300,119300,118900,226
20240328,135200,18107751500,119100,118900,119400,118800,452
20240328,135100,18054003300,119000,118700,119400,118700,457
20240328,135000,17999532100,119000,119200,119200,118500,596
20240328,134900,17928663800,119100,119200,119500,118900,372
20240328,134800,17884313500,119300,119000,119300,118500,2357
20240328,134700,17604481000,118900,118900,119100,118900,271
20240328,134600,17572242600,119000,119200,119200,118900,211
20240328,134500,17547123800,119200,119100,119400,119100,509
20240328,134400,17486392300,119000,119200,119500,119000,1569
20240328,134300,17299599300,119100,119400,119500,119100,395
20240328,134200,17252503000,119400,119300,119900,119200,325
20240328,134100,17213646500,119400,119000,119400,119000,277
20240328,134000,17180613800,119000,119200,119300,119000,843
20240328,133900,17080174200,119300,119200,119700,119200,366
20240328,133800,17036471800,119200,119600,119700,119200,1092
20240328,133700,16906062000,119500,119800,119800,119500,246
20240328,133600,16876625000,119800,119800,120100,119800,386
20240328,133500,16830330100,120000,119900,120100,119800,318
20240328,133400,16792188600,119900,120400,120500,119900,564
20240328,133300,16724337400,120300,120300,120700,120300,408
20240328,133200,16675177500,120300,120400,120500,120200,620
20240328,133100,16600527600,120200,119600,120500,119600,6221
20240328,133000,15854160300,119600,119600,119600,119400,625
20240328,132900,15779433000,119600,119200,119600,119200,260
20240328,132800,15748385400,119200,119200,119500,119100,153
20240328,132700,15730139400,119300,119100,119500,119000,406
20240328,132600,15681658700,119000,119100,119200,119000,236
20240328,132500,15653551200,119200,119100,119200,119000,118
20240328,132400,15639503600,119000,119000,119200,119000,140
20240328,132300,15622835000,119100,119200,119200,119000,124
20240328,132200,15608066600,119200,119200,119200,119100,86
20240328,132100,15597820700,119100,119400,119500,119000,137
20240328,132000,15581474500,119300,119000,119300,118900,412
20240328,131900,15532410500,118900,119000,119000,118800,68
20240328,131800,15524325100,118900,118700,119000,118700,637
20240328,131700,15448552400,118700,118800,118900,118700,188
20240328,131600,15426211900,118800,119200,119200,118800,405
20240328,131500,15378038400,119400,119400,119400,119200,110
20240328,131400,15364917000,119400,119100,119500,119100,382
20240328,131300,15319328600,119100,119200,119500,119100,534
20240328,131200,15255619800,119200,119300,119400,119100,115
20240328,131100,15241901700,119300,119100,119300,119100,217
20240328,131000,15216034600,119100,119300,119400,119100,71
20240328,130900,15207571600,119300,119200,119400,119200,66
20240328,130800,15199699700,119200,119100,119300,119100,208
20240328,130700,15174908700,119200,119200,119300,119100,287
20240328,130600,15140697000,119300,119300,119500,119300,225
20240328,130500,15113835500,119200,119200,119200,119100,124
20240328,130400,15099056500,119100,119200,119300,119100,169
20240328,130300,15078918900,119300,119400,119500,119100,210
20240328,130200,15053867100,119400,119400,119500,119400,79
20240328,130100,15044430900,119400,119400,119500,119300,121
20240328,130000,15029980600,119400,119300,119500,119300,194
20240328,125900,15006817500,119400,119600,119600,119400,51
20240328,125800,15000724700,119600,119600,119700,119500,127
20240328,125700,14985540700,119500,119600,119700,119500,161
20240328,125600,14966285400,119700,119600,119700,119400,237
20240328,125500,14937949300,119400,119400,119800,119400,347
20240328,125400,14896431300,119600,119400,119700,119300,142
20240328,125300,14879468800,119500,119500,119600,119300,252
20240328,125200,14849352400,119500,119300,119500,119200,269
20240328,125100,14817248000,119300,119300,119400,119200,188
20240328,125000,14794817900,119200,119400,119400,119100,155
20240328,124900,14776336200,119300,119400,119500,119300,133
20240328,124800,14760451500,119300,119200,119400,119200,79
20240328,124700,14751022600,119300,119200,119400,119100,179
20240328,124600,14729675200,119100,119300,119300,119100,199
20240328,124500,14705961200,119200,119400,119400,119200,116
20240328,124400,14692126000,119300,119400,119400,119200,147
20240328,124300,14674590600,119300,119400,119500,119300,118
20240328,124200,14660500000,119400,119400,119600,119400,82
20240328,124100,14650700400,119400,119300,119600,119300,237
20240328,124000,14622388300,119400,119300,119500,119300,340
20240328,123900,14581786200,119300,119300,119400,119300,122
20240328,123800,14567222900,119300,119300,119500,119300,58
20240328,123700,14560301600,119300,119600,119600,119300,66
20240328,123600,14552415100,119600,119500,119700,119400,188
20240328,123500,14529928400,119300,119600,119600,119300,163
20240328,123400,14510457700,119600,119500,119700,119500,72
20240328,123300,14501847800,119700,119600,119800,119500,449
20240328,123200,14448080700,119500,119600,119600,119400,56
20240328,123100,14441388900,119500,119500,119600,119300,198
20240328,123000,14417721800,119600,119500,119800,119300,391
20240328,122900,14370963000,119500,119500,119600,119500,262
20240328,122800,14339653800,119400,119400,119500,119400,114
20240328,122700,14326033800,119500,119300,119600,119300,654
20240328,122600,14247878100,119300,119300,119500,119000,133
20240328,122500,14232005000,119300,118900,119300,118900,188
20240328,122400,14209602100,118900,119200,119200,118900,312
20240328,122300,14172447300,119200,119100,119200,119100,184
20240328,122200,14150517400,119200,119200,119300,119100,70
20240328,122100,14142172800,119200,119200,119200,119100,169
20240328,122000,14122030900,119100,119100,119200,118900,176
20240328,121900,14101069700,119000,119100,119100,118900,203
20240328,121800,14076906800,119200,119200,119400,119100,126
20240328,121700,14061881400,119300,119200,119400,119200,151
20240328,121600,14043872000,119200,119300,119400,119200,59
20240328,121500,14036835000,119400,119300,119500,119200,210
20240328,121400,14011780300,119300,119200,119300,119200,89
20240328,121300,14001163500,119200,119200,119400,119100,294
20240328,121200,13966094900,119200,119200,119500,119100,191
20240328,121100,13943326400,119200,119100,119200,119100,77
20240328,121000,13934150800,119100,119500,119600,119100,725
20240328,120900,13847527400,119500,119600,119600,119500,136
20240328,120800,13831264500,119600,119000,119600,119000,681
20240328,120700,13750013900,118900,118900,119200,118800,466
20240328,120600,13694566800,118900,119000,119000,118800,109
20240328,120500,13681605200,119000,119100,119100,118900,153
20240328,120400,13663398900,119100,119000,119200,118900,247
20240328,120300,13634002000,119000,119000,119100,118900,344
20240328,120200,13593074500,119000,118700,119400,118700,3689
20240328,120100,13153777600,118600,118400,118800,118400,570
20240328,120000,13086176000,118400,118300,118500,118300,196
20240328,115900,13062971300,118300,118200,118400,118000,288
20240328,115800,13028908500,118100,118300,118300,118100,300
20240328,115700,12993432800,118200,118000,118200,118000,287
20240328,115600,12959521400,118000,118000,118200,118000,173
20240328,115500,12939100800,118100,118200,118400,118000,268
20240328,115400,12907413600,118200,118000,118200,117900,465
20240328,115300,12852498900,118100,117900,118100,117800,221
20240328,115200,12826439000,117800,117900,118200,117800,354
20240328,115100,12784691500,118000,117700,118000,117700,226
20240328,115000,12758045600,117700,117900,117900,117700,114
20240328,114900,12744611600,117900,117800,118100,117800,304
20240328,114800,12708745500,117800,118000,118000,117800,100
20240328,114700,12696955800,117900,118000,118000,117700,337
20240328,114600,12657251400,117900,118100,118100,117900,129
20240328,114500,12642034400,118100,118100,118100,118000,219
20240328,114400,12616176800,118000,118000,118100,117900,287
20240328,114300,12582308100,118000,117900,118000,117900,74
20240328,114200,12573580200,118000,118000,118100,117900,232
20240328,114100,12546199200,118000,118000,118000,117800,397
20240328,114000,12499362800,118000,117900,118000,117900,173
20240328,113900,12478958800,118000,118100,118200,117900,109
20240328,113800,12466090700,118300,118300,118400,118100,133
20240328,113700,12450362500,118300,118000,118300,117900,213
20240328,113600,12425213700,118000,118000,118100,117700,378
20240328,113500,12380619400,118100,117700,118100,117600,219
20240328,113400,12354826200,118300,117700,118300,117600,721
20240328,113300,12269931100,117700,118100,118100,117700,206
20240328,113200,12245657900,118000,118200,118200,118000,83
20240328,113100,12235852000,118200,118400,118400,118100,243
20240328,113000,12207125300,118400,118300,118500,118200,228
20240328,112900,12180148700,118200,118500,118600,118200,140
20240328,112800,12163564000,118500,118400,118500,118300,229
20240328,112700,12136444200,118400,118100,118500,118100,396
20240328,112600,12089597000,118200,118200,118400,118100,243
20240328,112500,12060863900,118300,118200,118300,118200,385
20240328,112400,12015331600,118300,118300,118400,118200,203
20240328,112300,11991318400,118200,118200,118300,118200,58
20240328,112200,11984459300,118100,117900,118200,117700,1123
20240328,112100,11851926400,118000,117800,118100,117800,591
20240328,112000,11782183200,117800,117200,117800,117200,417
20240328,111900,11733156900,117300,117600,117700,117200,424
20240328,111800,11683392100,117600,117700,117700,117600,72
20240328,111700,11674921200,117600,117300,117700,117200,742
20240328,111600,11587775600,117300,117300,117400,117300,121
20240328,111500,11573578100,117400,117500,117500,117300,339
20240328,111400,11533787700,117500,117700,117700,117500,410
20240328,111300,11485593300,117600,117700,117700,117600,255
20240328,111200,11455588200,117600,117600,117700,117500,618
20240328,111100,11382916900,117700,117900,117900,117600,191
20240328,111000,11360439700,117900,117900,117900,117700,534
20240328,110900,11297544700,117900,118000,118000,117800,374
20240328,110800,11253478900,118000,118100,118100,117800,218
20240328,110700,11227771500,118000,118100,118100,118000,186
20240328,110600,11205819100,118000,118200,118200,118000,599
20240328,110500,11135076900,118200,118700,118700,118100,1327
20240328,110400,10977723500,118700,118600,118700,118500,82
20240328,110300,10967993700,118600,118700,118800,118200,2999
20240328,110200,10612048700,118700,118800,118800,118700,164
20240328,110100,10592577500,118700,118100,118800,118100,439
20240328,110000,10540516700,118500,118600,118600,118500,1563
20240328,105900,10355296800,118600,118600,118600,118500,109
20240328,105800,10342372000,118600,118600,118700,118600,138
20240328,105700,10326000700,118600,118500,118700,118500,127
20240328,105600,10310939400,118500,118600,118600,118500,224
20240328,105500,10284373800,118600,118700,118700,118500,138
20240328,105400,10268006400,118600,118700,118800,118600,234
20240328,105300,10240228600,118800,118800,118900,118700,162
20240328,105200,10220982100,118800,118200,118800,118000,1459
20240328,105100,10048209200,118300,118300,118400,118200,162
20240328,105000,10029045000,118400,118300,118400,118300,78
20240328,104900,10019813100,118300,118200,118400,118100,365
20240328,104800,9976643200,118200,118300,118400,118200,181
20240328,104700,9955234900,118300,118400,118400,118300,158
20240328,104600,9936540200,118400,118300,118500,118300,218
20240328,104500,9910729300,118400,118400,118500,118300,298
20240328,104400,9875444600,118400,118600,118600,118300,49
20240328,104300,9869640400,118700,118700,118700,118500,1082
20240328,104200,9741343800,118600,118600,118700,118600,884
20240328,104100,9636497700,118600,118800,118900,118600,388
20240328,104000,9590427900,118700,118800,118800,118700,139
20240328,103900,9573921700,118800,118800,118800,118700,148
20240328,103800,9556346900,118900,118800,118900,118800,163
20240328,103700,9536980300,118800,118800,118800,118700,319
20240328,103600,9499087200,118800,118900,119000,118800,123
20240328,103500,9484462100,118900,118900,119000,118800,110
20240328,103400,9471381900,118900,118900,119000,118900,256
20240328,103300,9440928200,118900,118900,118900,118800,264
20240328,103200,9409551200,118900,119100,119100,118900,137
20240328,103100,9393253300,119000,119000,119100,118900,201
20240328,103000,9369332300,119000,118600,119200,118600,652
20240328,102900,9291821400,118500,118600,118700,118500,352
20240328,102800,9250077400,118800,119000,119000,118600,853
20240328,102700,9148762800,118900,119000,119100,118800,482
20240328,102600,9091414500,119000,119100,119100,119000,105
20240328,102500,9078915400,119100,119200,119200,118800,374
20240328,102400,9034431900,119100,119300,119300,119100,150
20240328,102300,9016549100,119300,119200,119300,119200,65
20240328,102200,9008799500,119200,119000,119500,118800,893
20240328,102100,8902391700,118900,118900,119000,118900,189
20240328,102000,8879916400,118900,119000,119100,118900,291
20240328,101900,8845299500,118900,119000,119000,118900,381
20240328,101800,8799967300,118900,119000,119000,118900,250
20240328,101700,8770226100,119000,118300,119000,118300,491
20240328,101600,8711906900,118500,118800,118800,118500,388
20240328,101500,8665910300,118700,119000,119100,118700,1215
20240328,101400,8521349300,119100,119200,119400,119000,758
20240328,101300,8431094800,119300,119500,119500,119300,666
20240328,101200,8351597400,119400,119100,119400,119100,571
20240328,101100,8283498500,119200,118600,119200,118600,1404
20240328,101000,8116539100,118600,118700,118800,118600,78
20240328,100900,8107282200,118700,118600,118800,118600,81
20240328,100800,8097670200,118800,118800,118800,118600,466
20240328,100700,8042357800,118700,118800,118800,118700,11
20240328,100600,8041051200,118800,118700,118800,118700,100
20240328,100500,8029176500,118700,118600,118700,118500,364
20240328,100400,7986003800,118700,118300,118700,118300,846
20240328,100300,7885807000,118500,118600,118600,118300,849
20240328,100200,7785213300,118700,118800,118900,118500,561
20240328,100100,7718679400,118900,119600,119600,118800,928
20240328,100000,7608063800,119700,119600,119700,119500,122
20240328,095900,7593475400,119600,119600,119600,119500,119
20240328,095800,7579253200,119500,119400,119500,119100,1480
20240328,095700,7402671400,119300,118900,119500,118900,997
20240328,095600,7283947900,118800,118900,118900,118700,552
20240328,095500,7218389300,118800,119500,119500,118800,320
20240328,095400,7180254500,119600,120100,120200,119200,4116
20240328,095300,6687552200,120100,119800,120100,119700,393
20240328,095200,6640427400,119700,120700,120700,119700,1373
20240328,095100,6475592100,120600,120800,120800,120500,244
20240328,095000,6446160300,120600,120800,120900,120500,564
20240328,094900,6378026600,120900,120600,121000,120400,1630
20240328,094800,6181167400,120500,120700,120700,120500,288
20240328,094700,6146436600,120800,120200,120800,120000,2968
20240328,094600,5789191000,120500,120000,120500,119900,742
20240328,094500,5700037600,120000,120400,120400,120000,1395
20240328,094400,5532448400,120400,120300,120400,120200,442
20240328,094300,5479260800,120200,120100,120300,120100,121
20240328,094200,5464716700,120100,120000,120700,119600,963
20240328,094100,5349115000,120000,120500,120800,119800,1284
20240328,094000,5194773000,120900,121200,121300,120500,1500
20240328,093900,5013400200,121100,121000,121200,120600,1107
20240328,093800,4879388600,121000,120700,121000,120600,859
20240328,093700,4775685700,120700,120700,121400,120700,2707
20240328,093600,4447872300,120700,120300,121200,120300,5879
20240328,093500,3738078800,120100,119200,120200,119200,3672
20240328,093400,3297821000,119300,119200,119800,118700,2843
20240328,093300,2957964400,119200,118600,119400,118600,1267
20240328,093200,2807359800,119100,119400,119400,118500,896
20240328,093100,2700690500,119300,118600,119300,118600,2703
20240328,093000,2378616900,118800,118700,118900,118600,213
20240328,092900,2353336500,118700,118900,119200,118600,499
20240328,092800,2293960500,118900,118500,119300,118300,1558
20240328,092700,2108407900,118500,117800,119200,117800,2165
20240328,092600,1851332700,117600,118000,118000,117600,234
20240328,092500,1823737100,118000,117300,118000,117100,778
20240328,092400,1732273300,117300,117100,117300,116900,297
20240328,092300,1697496800,117100,117000,117100,117000,75
20240328,092200,1688721700,116700,117100,117100,116700,101
20240328,092100,1676932100,117100,116800,117100,116300,681
20240328,092000,1597310400,116300,116700,116800,116300,319
20240328,091900,1560090700,116600,115800,116700,115800,517
20240328,091800,1500023300,115700,115700,116000,115600,109
20240328,091700,1487408000,115800,116000,116000,115800,128
20240328,091600,1472573500,116000,116600,116600,116000,30
20240328,091500,1469090500,116700,116300,116700,116000,362
20240328,091400,1427080000,116300,117000,117000,116300,552
20240328,091300,1362629200,117500,117600,117600,117000,278
20240328,091200,1329982600,117700,117200,117700,117200,1383
20240328,091100,1167497400,117200,116800,117200,116400,723
20240328,091000,1083048600,116800,116000,116800,116000,753
20240328,090900,995195500,116100,116100,116200,115800,210
20240328,090800,970835900,116000,115500,116000,115500,379
20240328,090700,926942200,115500,115800,115800,115500,56
20240328,090600,920466700,115800,115800,115800,115500,354
20240328,090500,879547400,115900,115100,115900,115100,334
20240328,090400,841000600,115400,114600,115400,114600,584
20240328,090300,773858600,114600,114500,115100,114500,226
20240328,090200,747888400,115000,114500,115000,114000,2923
20240328,090100,413537700,114500,114800,115100,114200,673
20240328,090000,336491800,114900,116900,116900,114900,2907