KissMeData/064760/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,194000,8167049500,106000,106000,106000,106000,2163
20240321,193900,8167049500,106000,106000,106000,106000,0
20240321,193800,8167049500,106000,106000,106000,106000,0
20240321,193700,8167049500,106000,106000,106000,106000,0
20240321,193600,8167049500,106000,106000,106000,106000,0
20240321,193500,8167049500,106000,106000,106000,106000,0
20240321,193400,8167049500,106000,106000,106000,106000,0
20240321,193300,8167049500,106000,106000,106000,106000,0
20240321,193200,8167049500,106000,106000,106000,106000,0
20240321,193100,8167049500,106000,106000,106000,106000,0
20240321,193000,8167049500,106000,106000,106000,106000,0
20240321,192900,8167049500,106000,106000,106000,106000,0
20240321,192800,8167049500,106000,106000,106000,106000,0
20240321,192700,8167049500,106000,106000,106000,106000,0
20240321,192600,8167049500,106000,106000,106000,106000,0
20240321,192500,8167049500,106000,106000,106000,106000,0
20240321,192400,8167049500,106000,106000,106000,106000,0
20240321,192300,8167049500,106000,106000,106000,106000,0
20240321,192200,8167049500,106000,106000,106000,106000,0
20240321,192100,8167049500,106000,106000,106000,106000,0
20240321,192000,8167049500,106000,106000,106000,106000,0
20240321,191900,8167049500,106000,106000,106000,106000,0
20240321,191800,8167049500,106000,106000,106000,106000,0
20240321,191700,8167049500,106000,106000,106000,106000,0
20240321,191600,8167049500,106000,106000,106000,106000,0
20240321,191500,8167049500,106000,106000,106000,106000,0
20240321,191400,8167049500,106000,106000,106000,106000,0
20240321,191300,8167049500,106000,106000,106000,106000,0
20240321,191200,8167049500,106000,106000,106000,106000,0
20240321,191100,8167049500,106000,106000,106000,106000,0
20240321,191000,8167049500,106000,106000,106000,106000,2163
20240321,190900,8167049500,106000,106000,106000,106000,0
20240321,190800,8167049500,106000,106000,106000,106000,0
20240321,190700,8167049500,106000,106000,106000,106000,0
20240321,190600,8167049500,106000,106000,106000,106000,0
20240321,190500,8167049500,106000,106000,106000,106000,0
20240321,190400,8167049500,106000,106000,106000,106000,0
20240321,190300,8167049500,106000,106000,106000,106000,0
20240321,190200,8167049500,106000,106000,106000,106000,0
20240321,190100,8167049500,106000,106000,106000,106000,0
20240321,190000,8167049500,106000,106000,106000,106000,0
20240321,185900,8167049500,106000,106000,106000,106000,0
20240321,185800,8167049500,106000,106000,106000,106000,0
20240321,185700,8167049500,106000,106000,106000,106000,0
20240321,185600,8167049500,106000,106000,106000,106000,0
20240321,185500,8167049500,106000,106000,106000,106000,0
20240321,185400,8167049500,106000,106000,106000,106000,0
20240321,185300,8167049500,106000,106000,106000,106000,0
20240321,185200,8167049500,106000,106000,106000,106000,0
20240321,185100,8167049500,106000,106000,106000,106000,0
20240321,185000,8167049500,106000,106000,106000,106000,0
20240321,184900,8167049500,106000,106000,106000,106000,0
20240321,184800,8167049500,106000,106000,106000,106000,0
20240321,184700,8167049500,106000,106000,106000,106000,0
20240321,184600,8167049500,106000,106000,106000,106000,0
20240321,184500,8167049500,106000,106000,106000,106000,0
20240321,184400,8167049500,106000,106000,106000,106000,0
20240321,184300,8167049500,106000,106000,106000,106000,0
20240321,184200,8167049500,106000,106000,106000,106000,0
20240321,184100,8167049500,106000,106000,106000,106000,0
20240321,184000,8167049500,106000,106000,106000,106000,2163
20240321,183900,8167049500,106000,106000,106000,106000,0
20240321,183800,8167049500,106000,106000,106000,106000,0
20240321,183700,8167049500,106000,106000,106000,106000,0
20240321,183600,8167049500,106000,106000,106000,106000,0
20240321,183500,8167049500,106000,106000,106000,106000,0
20240321,183400,8167049500,106000,106000,106000,106000,0
20240321,183300,8167049500,106000,106000,106000,106000,0
20240321,183200,8167049500,106000,106000,106000,106000,0
20240321,183100,8167049500,106000,106000,106000,106000,0
20240321,183000,8167049500,106000,106000,106000,106000,0
20240321,182900,8167049500,106000,106000,106000,106000,0
20240321,182800,8167049500,106000,106000,106000,106000,0
20240321,182700,8167049500,106000,106000,106000,106000,0
20240321,182600,8167049500,106000,106000,106000,106000,0
20240321,182500,8167049500,106000,106000,106000,106000,0
20240321,182400,8167049500,106000,106000,106000,106000,0
20240321,182300,8167049500,106000,106000,106000,106000,0
20240321,182200,8167049500,106000,106000,106000,106000,0
20240321,182100,8167049500,106000,106000,106000,106000,0
20240321,182000,8167049500,106000,106000,106000,106000,0
20240321,181900,8167049500,106000,106000,106000,106000,0
20240321,181800,8167049500,106000,106000,106000,106000,0
20240321,181700,8167049500,106000,106000,106000,106000,0
20240321,181600,8167049500,106000,106000,106000,106000,0
20240321,181500,8167049500,106000,106000,106000,106000,0
20240321,181400,8167049500,106000,106000,106000,106000,0
20240321,181300,8167049500,106000,106000,106000,106000,0
20240321,181200,8167049500,106000,106000,106000,106000,0
20240321,181100,8167049500,106000,106000,106000,106000,0
20240321,181000,8167049500,106000,106000,106000,106000,2163
20240321,180900,8167049500,106000,106000,106000,106000,0
20240321,180800,8167049500,106000,106000,106000,106000,0
20240321,180700,8167049500,106000,106000,106000,106000,0
20240321,180600,8167049500,106000,106000,106000,106000,0
20240321,180500,8167049500,106000,106000,106000,106000,0
20240321,180400,8167049500,106000,106000,106000,106000,0
20240321,180300,8167049500,106000,106000,106000,106000,0
20240321,180200,8167049500,106000,106000,106000,106000,0
20240321,180100,8167049500,106000,106000,106000,106000,0
20240321,180000,8167049500,106000,106000,106000,106000,0
20240321,175900,8167049500,106000,106000,106000,106000,0
20240321,175800,8167049500,106000,106000,106000,106000,0
20240321,175700,8167049500,106000,106000,106000,106000,0
20240321,175600,8167049500,106000,106000,106000,106000,0
20240321,175500,8167049500,106000,106000,106000,106000,0
20240321,175400,8167049500,106000,106000,106000,106000,0
20240321,175300,8167049500,106000,106000,106000,106000,0
20240321,175200,8167049500,106000,106000,106000,106000,0
20240321,175100,8167049500,106000,106000,106000,106000,0
20240321,175000,8167049500,106000,106000,106000,106000,0
20240321,174900,8167049500,106000,106000,106000,106000,0
20240321,174800,8167049500,106000,106000,106000,106000,0
20240321,174700,8167049500,106000,106000,106000,106000,0
20240321,174600,8167049500,106000,106000,106000,106000,0
20240321,174500,8167049500,106000,106000,106000,106000,0
20240321,174400,8167049500,106000,106000,106000,106000,0
20240321,174300,8167049500,106000,106000,106000,106000,0
20240321,174200,8167049500,106000,106000,106000,106000,0
20240321,174100,8167049500,106000,106000,106000,106000,0
20240321,174000,8167049500,106000,106000,106000,106000,2163
20240321,173900,8167049500,106000,106000,106000,106000,0
20240321,173800,8167049500,106000,106000,106000,106000,0
20240321,173700,8167049500,106000,106000,106000,106000,0
20240321,173600,8167049500,106000,106000,106000,106000,0
20240321,173500,8167049500,106000,106000,106000,106000,0
20240321,173400,8167049500,106000,106000,106000,106000,0
20240321,173300,8167049500,106000,106000,106000,106000,0
20240321,173200,8167049500,106000,106000,106000,106000,0
20240321,173100,8167049500,106000,106000,106000,106000,0
20240321,173000,8167049500,106000,106000,106000,106000,0
20240321,172900,8167049500,106000,106000,106000,106000,0
20240321,172800,8167049500,106000,106000,106000,106000,0
20240321,172700,8167049500,106000,106000,106000,106000,0
20240321,172600,8167049500,106000,106000,106000,106000,0
20240321,172500,8167049500,106000,106000,106000,106000,0
20240321,172400,8167049500,106000,106000,106000,106000,0
20240321,172300,8167049500,106000,106000,106000,106000,0
20240321,172200,8167049500,106000,106000,106000,106000,0
20240321,172100,8167049500,106000,106000,106000,106000,0
20240321,172000,8167049500,106000,106000,106000,106000,0
20240321,171900,8167049500,106000,106000,106000,106000,0
20240321,171800,8167049500,106000,106000,106000,106000,0
20240321,171700,8167049500,106000,106000,106000,106000,0
20240321,171600,8167049500,106000,106000,106000,106000,0
20240321,171500,8167049500,106000,106000,106000,106000,0
20240321,171400,8167049500,106000,106000,106000,106000,0
20240321,171300,8167049500,106000,106000,106000,106000,0
20240321,171200,8167049500,106000,106000,106000,106000,0
20240321,171100,8167049500,106000,106000,106000,106000,0
20240321,171000,8167049500,106000,106000,106000,106000,2163
20240321,170900,8167049500,106000,106000,106000,106000,0
20240321,170800,8167049500,106000,106000,106000,106000,0
20240321,170700,8167049500,106000,106000,106000,106000,0
20240321,170600,8167049500,106000,106000,106000,106000,0
20240321,170500,8167049500,106000,106000,106000,106000,0
20240321,170400,8167049500,106000,106000,106000,106000,0
20240321,170300,8167049500,106000,106000,106000,106000,0
20240321,170200,8167049500,106000,106000,106000,106000,0
20240321,170100,8167049500,106000,106000,106000,106000,0
20240321,170000,8167049500,106000,106000,106000,106000,0
20240321,165900,8167049500,106000,106000,106000,106000,0
20240321,165800,8167049500,106000,106000,106000,106000,0
20240321,165700,8167049500,106000,106000,106000,106000,0
20240321,165600,8167049500,106000,106000,106000,106000,0
20240321,165500,8167049500,106000,106000,106000,106000,0
20240321,165400,8167049500,106000,106000,106000,106000,0
20240321,165300,8167049500,106000,106000,106000,106000,0
20240321,165200,8167049500,106000,106000,106000,106000,0
20240321,165100,8167049500,106000,106000,106000,106000,0
20240321,165000,8167049500,106000,106000,106000,106000,0
20240321,164900,8167049500,106000,106000,106000,106000,0
20240321,164800,8167049500,106000,106000,106000,106000,0
20240321,164700,8167049500,106000,106000,106000,106000,0
20240321,164600,8167049500,106000,106000,106000,106000,0
20240321,164500,8167049500,106000,106000,106000,106000,0
20240321,164400,8167049500,106000,106000,106000,106000,0
20240321,164300,8167049500,106000,106000,106000,106000,0
20240321,164200,8167049500,106000,106000,106000,106000,0
20240321,164100,8167049500,106000,106000,106000,106000,0
20240321,164000,8167049500,106000,106000,106000,106000,2163
20240321,163900,8167049500,106000,106000,106000,106000,0
20240321,163800,8167049500,106000,106000,106000,106000,0
20240321,163700,8167049500,106000,106000,106000,106000,0
20240321,163600,8167049500,106000,106000,106000,106000,0
20240321,163500,8167049500,106000,106000,106000,106000,0
20240321,163400,8167049500,106000,106000,106000,106000,0
20240321,163300,8167049500,106000,106000,106000,106000,0
20240321,163200,8167049500,106000,106000,106000,106000,0
20240321,163100,8167049500,106000,106000,106000,106000,0
20240321,163000,8167049500,106000,106000,106000,106000,0
20240321,162900,8167049500,106000,106000,106000,106000,0
20240321,162800,8167049500,106000,106000,106000,106000,0
20240321,162700,8167049500,106000,106000,106000,106000,0
20240321,162600,8167049500,106000,106000,106000,106000,0
20240321,162500,8167049500,106000,106000,106000,106000,0
20240321,162400,8167049500,106000,106000,106000,106000,0
20240321,162300,8167049500,106000,106000,106000,106000,0
20240321,162200,8167049500,106000,106000,106000,106000,0
20240321,162100,8167049500,106000,106000,106000,106000,0
20240321,162000,8167049500,106000,106000,106000,106000,0
20240321,161900,8167049500,106000,106000,106000,106000,0
20240321,161800,8167049500,106000,106000,106000,106000,0
20240321,161700,8167049500,106000,106000,106000,106000,0
20240321,161600,8167049500,106000,106000,106000,106000,0
20240321,161500,8167049500,106000,106000,106000,106000,0
20240321,161400,8167049500,106000,106000,106000,106000,0
20240321,161300,8167049500,106000,106000,106000,106000,0
20240321,161200,8167049500,106000,106000,106000,106000,0
20240321,161100,8167049500,106000,106000,106000,106000,0
20240321,161000,8167049500,106000,106000,106000,106000,2163
20240321,160900,8167049500,106000,106000,106000,106000,0
20240321,160800,8167049500,106000,106000,106000,106000,0
20240321,160700,8167049500,106000,106000,106000,106000,0
20240321,160600,8167049500,106000,106000,106000,106000,0
20240321,160500,8167049500,106000,106000,106000,106000,0
20240321,160400,8167049500,106000,106000,106000,106000,0
20240321,160300,8167049500,106000,106000,106000,106000,0
20240321,160200,8167049500,106000,106000,106000,106000,0
20240321,160100,8167049500,106000,106000,106000,106000,0
20240321,160000,8167049500,106000,106000,106000,106000,0
20240321,155900,8167049500,106000,106000,106000,106000,0
20240321,155800,8167049500,106000,106000,106000,106000,0
20240321,155700,8167049500,106000,106000,106000,106000,0
20240321,155600,8167049500,106000,106000,106000,106000,0
20240321,155500,8167049500,106000,106000,106000,106000,0
20240321,155400,8167049500,106000,106000,106000,106000,0
20240321,155300,8167049500,106000,106000,106000,106000,0
20240321,155200,8167049500,106000,106000,106000,106000,0
20240321,155100,8167049500,106000,106000,106000,106000,0
20240321,155000,8167049500,106000,106000,106000,106000,0
20240321,154900,8167049500,106000,106000,106000,106000,0
20240321,154800,8167049500,106000,106000,106000,106000,0
20240321,154700,8167049500,106000,106000,106000,106000,0
20240321,154600,8167049500,106000,106000,106000,106000,0
20240321,154500,8167049500,106000,106000,106000,106000,0
20240321,154400,8167049500,106000,106000,106000,106000,0
20240321,154300,8167049500,106000,106000,106000,106000,0
20240321,154200,8167049500,106000,106000,106000,106000,0
20240321,154100,8167049500,106000,106000,106000,106000,0
20240321,154000,8167049500,106000,106000,106000,106000,2163
20240321,153900,8167049500,106000,106000,106000,106000,0
20240321,153800,8167049500,106000,106000,106000,106000,0
20240321,153700,8167049500,106000,106000,106000,106000,0
20240321,153600,8167049500,106000,106000,106000,106000,0
20240321,153500,8167049500,106000,106000,106000,106000,0
20240321,153400,8167049500,106000,106000,106000,106000,0
20240321,153300,8167049500,106000,106000,106000,106000,0
20240321,153200,8167049500,106000,106000,106000,106000,0
20240321,153100,8167049500,106000,106000,106000,106000,0
20240321,153000,8167049500,106000,106000,106000,106000,2163
20240321,152900,7937771500,105800,105800,105800,105800,0
20240321,152800,7937771500,105800,105800,105800,105800,0
20240321,152700,7937771500,105800,105800,105800,105800,0
20240321,152600,7937771500,105800,105800,105800,105800,0
20240321,152500,7937771500,105800,105800,105800,105800,0
20240321,152400,7937771500,105800,105800,105800,105800,0
20240321,152300,7937771500,105800,105800,105800,105800,0
20240321,152200,7937771500,105800,105800,105800,105800,0
20240321,152100,7937771500,105800,105800,105800,105800,0
20240321,152000,7937771500,105800,105800,105800,105800,0
20240321,151900,7937771500,105800,105300,106000,105300,59
20240321,151800,7931539000,106000,105600,106000,105500,123
20240321,151700,7918558300,106100,106100,106100,105600,643
20240321,151600,7850413700,106100,106100,106200,105600,356
20240321,151500,7812662100,106100,106000,106200,105800,800
20240321,151400,7727797800,106000,105900,106000,105700,635
20240321,151300,7660537600,105900,105900,106000,105500,832
20240321,151200,7572432900,105800,105500,105800,105300,864
20240321,151100,7481119500,105500,105200,105500,105200,405
20240321,151000,7438427800,105200,105200,105500,105100,1310
20240321,150900,7300492500,105200,105100,105300,105000,672
20240321,150800,7229798800,105000,104800,105000,104800,413
20240321,150700,7186478400,104900,104900,104900,104900,1
20240321,150600,7186373500,104900,104900,104900,104800,71
20240321,150500,7178925700,104800,104800,104900,104800,10
20240321,150400,7177877000,104900,104900,104900,104800,19
20240321,150300,7175884000,104900,104900,104900,104800,25
20240321,150200,7173261600,104800,104700,104900,104700,66
20240321,150100,7166344500,104800,104800,104800,104700,51
20240321,150000,7160999800,104800,104600,104800,104500,108
20240321,145900,7149697200,104600,104500,104600,104500,215
20240321,145800,7127220300,104600,104700,104700,104600,219
20240321,145700,7104296400,104800,104800,104800,104700,151
20240321,145600,7088483600,104800,104800,104800,104700,166
20240321,145500,7071089800,104800,104800,104800,104700,303
20240321,145400,7039363700,104700,104700,104700,104700,129
20240321,145300,7025857400,104800,104900,104900,104700,200
20240321,145200,7004901400,104800,104800,104900,104800,98
20240321,145100,6994628900,104800,104800,104900,104800,527
20240321,145000,6939399200,104800,104800,104800,104700,268
20240321,144900,6911332800,104800,104800,104800,104800,50
20240321,144800,6906092800,104700,104700,104700,104700,6
20240321,144700,6905464600,104700,104800,104800,104700,11
20240321,144600,6904312500,104800,104800,104800,104700,66
20240321,144500,6897396200,104800,104900,104900,104800,261
20240321,144400,6870042200,104900,104900,104900,104900,304
20240321,144300,6838152600,105000,104900,105000,104900,215
20240321,144200,6815598000,105000,104900,105000,104900,102
20240321,144100,6804895800,105000,105000,105000,104900,545
20240321,144000,6747685800,105100,105000,105100,105000,153
20240321,143900,6731620500,105100,105100,105100,105100,33
20240321,143800,6728152200,105000,105000,105000,105000,1
20240321,143700,6728047200,105100,105100,105100,105100,5
20240321,143600,6727521700,105100,105100,105100,105100,10
20240321,143500,6726470700,105100,105200,105200,105100,73
20240321,143400,6718798300,105100,105100,105100,105100,66
20240321,143300,6711861700,105100,105100,105100,105100,12
20240321,143200,6710600500,105200,105300,105400,105100,895
20240321,143100,6616486000,105300,105200,105300,105200,39
20240321,143000,6612383100,105300,105300,105400,105300,100
20240321,142900,6601852600,105300,105200,105300,105200,23
20240321,142800,6599430800,105300,105200,105300,105200,322
20240321,142700,6565554600,105200,105200,105200,105200,27
20240321,142600,6562714200,105200,105200,105200,105100,71
20240321,142500,6555245100,105300,105300,105300,105300,18
20240321,142400,6553349700,105300,105200,105400,105200,25
20240321,142300,6550716800,105200,105200,105200,105200,4
20240321,142200,6550296000,105200,105100,105300,105100,154
20240321,142100,6534103200,105100,105100,105400,105000,30
20240321,142000,6530950100,105100,105100,105100,105000,4
20240321,141900,6530529800,105000,105000,105000,105000,25
20240321,141800,6527904800,105000,105000,105000,105000,22
20240321,141700,6525594800,105000,105000,105000,105000,25
20240321,141600,6522969800,105000,105000,105400,105000,471
20240321,141500,6473495300,104900,105000,105000,104900,20
20240321,141400,6471395400,105000,105000,105000,105000,1
20240321,141300,6471290400,105000,104900,105000,104900,25
20240321,141200,6468667000,105000,105000,105000,105000,10
20240321,141100,6467617000,105000,105000,105000,104900,50
20240321,141000,6462369300,105000,105000,105000,104900,40
20240321,140900,6458171100,105000,105000,105000,105000,10
20240321,140800,6457121100,104900,105000,105000,104900,29
20240321,140700,6454076300,105000,104900,105000,104900,4
20240321,140600,6453656400,104900,105100,105100,104900,110
20240321,140500,6442113200,105000,105100,105100,105000,58
20240321,140400,6436020400,105200,105400,105400,105200,39
20240321,140300,6431913700,105300,105400,105400,105300,11
20240321,140200,6430754500,105200,105200,105200,105200,0
20240321,140100,6430754500,105200,105500,105500,105100,70
20240321,140000,6423375400,105300,105300,105300,105300,78
20240321,135900,6415162000,105000,105300,105400,105000,114
20240321,135800,6403158600,105400,105400,105400,105400,169
20240321,135700,6385346000,105400,105300,105400,105100,137
20240321,135600,6370923200,105200,105300,105300,105200,25
20240321,135500,6368292200,105200,105300,105400,105200,177
20240321,135400,6349653300,105200,105000,105200,105000,252
20240321,135300,6323148300,105000,104900,105000,104900,286
20240321,135200,6293135500,104900,104800,104900,104700,212
20240321,135100,6270919500,104800,104900,104900,104800,110
20240321,135000,6259388500,104900,104900,104900,104600,140
20240321,134900,6244722900,104900,104900,104900,104800,38
20240321,134800,6240737500,104900,104900,105000,104900,110
20240321,134700,6229198000,104900,105000,105000,104900,215
20240321,134600,6206628500,105000,105000,105000,104900,58
20240321,134500,6200539600,105100,105100,105100,105000,48
20240321,134400,6195498400,105200,105200,105200,105200,9
20240321,134300,6194551600,105200,105100,105200,104500,827
20240321,134200,6107725700,105200,105500,105500,105100,121
20240321,134100,6094994500,105500,105500,105600,105200,15
20240321,134000,6093413100,105600,105100,105600,105100,161
20240321,133900,6076491500,105100,105300,105600,105000,238
20240321,133800,6051456700,105300,105500,105600,105300,133
20240321,133700,6037431600,105600,105600,105600,105600,20
20240321,133600,6035319600,105400,105400,105400,105400,67
20240321,133500,6028257800,105500,105400,105500,105400,15
20240321,133400,6026675700,105400,105500,105500,105400,57
20240321,133300,6020665200,105300,105400,105600,105300,131
20240321,133200,6006845300,105700,105700,105700,105500,38
20240321,133100,6002834300,105700,106100,106100,105700,254
20240321,133000,5975975600,106100,106300,106300,106100,44
20240321,132900,5971303800,106100,106400,106500,106100,439
20240321,132800,5924666900,106300,106400,106500,106300,289
20240321,132700,5893917600,106400,106300,106400,106300,199
20240321,132600,5872745900,106400,106200,106400,106200,170
20240321,132500,5854671800,106200,106200,106300,106200,208
20240321,132400,5832578000,106200,106100,106200,106100,161
20240321,132300,5815495800,106100,106100,106100,106000,98
20240321,132200,5805099100,106100,106000,106100,105900,842
20240321,132100,5715847200,106000,105900,106000,105700,554
20240321,132000,5657183600,105800,105800,105800,105700,302
20240321,131900,5625240600,105500,105800,105800,105500,186
20240321,131800,5605569100,105800,105700,105800,105700,61
20240321,131700,5599120400,105700,105500,105800,105500,870
20240321,131600,5507249600,105400,105100,105400,105100,2529
20240321,131500,5241093200,105100,105100,105100,105100,368
20240321,131400,5202416400,105100,105100,105100,105100,52
20240321,131300,5196951200,105100,105000,105100,105000,33
20240321,131200,5193483900,105000,105100,105100,105000,89
20240321,131100,5184130400,105000,105100,105100,105000,101
20240321,131000,5173525300,105000,105100,105100,105000,16
20240321,130900,5171843800,105100,105000,105100,105000,56
20240321,130800,5165959300,105100,105000,105100,105000,22
20240321,130700,5163647600,105100,105000,105100,105000,14
20240321,130600,5162177500,105000,105000,105000,105000,405
20240321,130500,5119652500,105000,105000,105000,105000,39
20240321,130400,5115557500,105000,105000,105000,105000,43
20240321,130300,5111042500,104900,105000,105000,104900,56
20240321,130200,5105162700,105000,105000,105000,104900,34
20240321,130100,5101592900,105000,105000,105000,105000,13
20240321,130000,5100227900,105000,105000,105000,105000,123
20240321,125900,5087312900,105000,104900,105000,104900,368
20240321,125800,5048673800,105000,105000,105000,104900,31
20240321,125700,5045419900,104900,104900,104900,104900,8
20240321,125600,5044580700,105000,105000,105000,105000,28
20240321,125500,5041640700,104900,104900,105000,104900,411
20240321,125400,4998525700,104900,105000,105000,104900,17
20240321,125300,4996742100,105000,104900,105000,104900,150
20240321,125200,4981003800,104900,104600,104900,104600,281
20240321,125100,4951551300,104600,104300,104700,104300,621
20240321,125000,4886666300,104300,104400,104500,104300,389
20240321,124900,4846060900,104500,104500,104500,104400,204
20240321,124800,4824757900,104500,104600,104600,104500,517
20240321,124700,4770726100,104600,104600,104600,104600,35
20240321,124600,4767065100,104500,104600,104600,104500,379
20240321,124500,4727436700,104600,104600,104700,104500,241
20240321,124400,4702238200,104700,104600,104700,104600,151
20240321,124300,4686443500,104700,104700,104700,104700,14
20240321,124200,4684977700,104800,104800,104900,104800,75
20240321,124100,4677116300,104700,104700,104700,104700,40
20240321,124000,4672928300,104700,104700,104700,104700,0
20240321,123900,4672928300,104700,104700,104700,104600,727
20240321,123800,4596870100,104600,104700,104700,104600,185
20240321,123700,4577502400,104600,104700,104700,104600,436
20240321,123600,4531887200,104700,104700,104700,104600,260
20240321,123500,4504674300,104700,104700,104800,104600,322
20240321,123400,4470958600,104800,104700,104800,104600,216
20240321,123300,4448343000,104700,104800,104800,104700,1307
20240321,123200,4311480500,104900,104900,104900,104800,242
20240321,123100,4286110600,104800,104900,104900,104800,423
20240321,123000,4241747800,105000,105000,105000,105000,1
20240321,122900,4241642800,105000,104900,105000,104900,19
20240321,122800,4239647900,104900,105000,105000,104900,41
20240321,122700,4235343200,104900,104900,104900,104900,5
20240321,122600,4234818700,104900,104900,105000,104900,11
20240321,122500,4233663900,104900,105000,105000,104900,48
20240321,122400,4228625300,105000,105000,105000,105000,119
20240321,122300,4216130300,104900,105000,105000,104900,67
20240321,122200,4209095800,105000,104900,105000,104900,24
20240321,122100,4206577100,105000,105000,105000,104900,185
20240321,122000,4187153000,104900,104900,104900,104900,50
20240321,121900,4181908000,104900,104900,104900,104900,37
20240321,121800,4178026700,104900,104900,105000,104900,50
20240321,121700,4172777800,105000,105000,105000,105000,5
20240321,121600,4172252800,105000,104900,105000,104900,14
20240321,121500,4170783900,105000,105000,105000,104900,103
20240321,121400,4159977200,105000,104900,105000,104900,21
20240321,121300,4157772300,104900,105000,105000,104900,34
20240321,121200,4154204100,105000,105000,105000,105000,2
20240321,121100,4153994100,104900,104900,105000,104900,243
20240321,121000,4128498000,104900,104900,105000,104900,19
20240321,120900,4126503500,105000,104900,105000,104900,16
20240321,120800,4124825000,104900,105000,105000,104900,47
20240321,120700,4119891800,104900,104900,105000,104900,57
20240321,120600,4113909600,104900,104900,104900,104900,2
20240321,120500,4113699800,104900,105000,105000,104900,33
20240321,120400,4110237100,105000,104900,105000,104900,91
20240321,120300,4100688400,104900,104900,105000,104800,900
20240321,120200,4006275300,104900,105000,105000,104900,132
20240321,120100,3992419500,105000,105000,105000,104900,119
20240321,120000,3979926700,105000,105000,105000,104900,102
20240321,115900,3969217900,105100,105000,105100,105000,14
20240321,115800,3967747000,105100,105000,105100,105000,16
20240321,115700,3966065900,104900,105100,105100,104900,73
20240321,115600,3958402300,105000,105000,105000,104900,194
20240321,115500,3938033300,105000,105000,105000,105000,18
20240321,115400,3936143300,105000,105000,105100,104900,196
20240321,115300,3915564400,105000,105000,105000,105000,4
20240321,115200,3915144400,105000,105100,105100,104900,263
20240321,115100,3887530100,105100,105000,105100,105000,87
20240321,115000,3878392200,105000,105100,105100,105000,29
20240321,114900,3875345300,105000,105000,105000,105000,4
20240321,114800,3874925300,105100,105100,105100,105000,26
20240321,114700,3872193000,105100,105100,105100,105100,19
20240321,114600,3870196100,105000,105100,105100,105000,45
20240321,114500,3865469200,105100,105100,105100,105100,5
20240321,114400,3864943700,105000,105000,105000,104900,815
20240321,114300,3779375600,104900,105000,105000,104900,128
20240321,114200,3765947000,105000,105000,105000,105000,5
20240321,114100,3765422000,105000,105000,105000,104900,44
20240321,114000,3760805100,105000,104900,105000,104800,123
20240321,113900,3747900100,105000,105000,105000,105000,1
20240321,113800,3747795100,105000,104900,105000,104600,1129
20240321,113700,3629639000,105000,104900,105000,104900,127
20240321,113600,3616315700,104800,104800,104800,104800,0
20240321,113500,3616315700,104800,104800,104900,104800,40
20240321,113400,3612121700,104900,104900,104900,104900,22
20240321,113300,3609813900,104900,104900,104900,104900,24
20240321,113200,3607296300,104900,104800,104900,104800,79
20240321,113100,3599014300,104800,104800,104800,104800,22
20240321,113000,3596708700,104800,104800,104800,104800,34
20240321,112900,3593145500,104700,104700,104700,104700,2
20240321,112800,3592936100,104700,104800,104800,104700,43
20240321,112700,3588432400,104800,104800,104800,104800,45
20240321,112600,3583716400,104800,104700,104800,104700,34
20240321,112500,3580153300,104600,104900,104900,104600,122
20240321,112400,3567368500,104900,104900,104900,104800,40
20240321,112300,3563172800,104900,104900,104900,104800,30
20240321,112200,3560026200,104800,104900,104900,104800,24
20240321,112100,3557509600,104800,104900,104900,104800,21
20240321,112000,3555307000,104800,105000,105000,104800,33
20240321,111900,3551844600,104900,104900,104900,104800,59
20240321,111800,3545655900,104900,104900,105000,104900,326
20240321,111700,3511446500,104900,104900,105000,104900,35
20240321,111600,3507772800,104900,105000,105000,104900,64
20240321,111500,3501054000,105000,104900,105000,104900,4
20240321,111400,3500634100,104900,104900,105000,104900,289
20240321,111300,3470301700,104800,104900,105000,104800,398
20240321,111200,3428558500,104900,104900,104900,104900,4
20240321,111100,3428138900,104900,104900,104900,104800,28
20240321,111000,3425202000,104800,104800,104800,104800,1
20240321,110900,3425097200,104800,104800,104900,104700,62
20240321,110800,3418599500,104800,104700,104800,104400,136
20240321,110700,3404366900,104800,104800,104800,104800,23
20240321,110600,3401956500,104800,104800,104800,104700,28
20240321,110500,3399022400,104800,104700,104800,104700,48
20240321,110400,3393995600,104800,104700,104800,104700,126
20240321,110300,3380796100,104700,104700,104800,104700,262
20240321,110200,3353362100,104700,104600,104700,104600,29
20240321,110100,3350328500,104500,104500,104600,104500,267
20240321,110000,3322423700,104500,104500,104500,104400,33
20240321,105900,3318975500,104400,104500,104600,104400,71
20240321,105800,3311556200,104500,104600,104600,104300,189
20240321,105700,3291827800,104600,104500,104600,104500,28
20240321,105600,3288899500,104500,104600,104600,104500,28
20240321,105500,3285973400,104500,104500,104600,104400,22
20240321,105400,3283674400,104400,104500,104500,104400,16
20240321,105300,3282002500,104500,104500,104500,104500,61
20240321,105200,3275628000,104600,104600,104600,104500,45
20240321,105100,3270921200,104600,104600,104700,104500,30
20240321,105000,3267782800,104700,104600,104700,104600,37
20240321,104900,3263911400,104700,104600,104700,104500,63
20240321,104800,3257321300,104600,104500,104600,104500,2
20240321,104700,3257112200,104500,104600,104600,104500,52
20240321,104600,3251673100,104500,104500,104500,104500,5
20240321,104500,3251150600,104600,104500,104600,104500,87
20240321,104400,3242056400,104600,104600,104600,104600,11
20240321,104300,3240905800,104500,104500,104500,104500,99
20240321,104200,3230560300,104600,104600,104700,104600,6
20240321,104100,3229932600,104300,104500,104500,104100,70
20240321,104000,3222633000,104500,104200,104600,104200,454
20240321,103900,3175258500,104100,104100,104100,104100,33
20240321,103800,3171823200,103900,104200,104200,103900,805
20240321,103700,3088070700,104300,104600,104600,104300,45
20240321,103600,3083371700,104500,104400,104600,104400,58
20240321,103500,3077315000,104400,104300,104400,104300,38
20240321,103400,3073348800,104300,104400,104400,104300,78
20240321,103300,3065210000,104300,104400,104400,104300,39
20240321,103200,3061141100,104400,104500,104500,104300,36
20240321,103100,3057381700,104600,104600,104600,104600,22
20240321,103000,3055080500,104400,104600,104600,104400,76
20240321,102900,3047135000,104600,104800,104800,104600,67
20240321,102800,3040124000,104600,105000,105000,104600,364
20240321,102700,3001976000,104900,104900,104900,104800,122
20240321,102600,2989179700,104900,104900,105000,104900,38
20240321,102500,2985193200,104900,104900,104900,104900,144
20240321,102400,2970087600,104900,104800,104900,104800,151
20240321,102300,2954260300,104800,104800,104800,104700,194
20240321,102200,2933944100,104800,104600,104800,104600,14
20240321,102100,2932479300,104600,104300,104600,104300,112
20240321,102000,2920793900,104400,104500,104700,104100,253
20240321,101900,2894375400,104500,104500,104500,104400,139
20240321,101800,2879858800,104500,104400,104500,104400,25
20240321,101700,2877246400,104500,104500,104500,104400,30
20240321,101600,2874111900,104400,104400,104500,104400,77
20240321,101500,2866071600,104500,104500,104800,104400,109
20240321,101400,2854666800,104300,104600,104600,104300,108
20240321,101300,2843388000,104500,104700,104700,104400,44
20240321,101200,2838789800,104800,104900,104900,104700,15
20240321,101100,2837216800,104800,104800,104900,104800,78
20240321,101000,2829042200,104800,104600,104800,104600,94
20240321,100900,2819203800,104600,104600,104600,104600,12
20240321,100800,2817948600,104400,104600,104600,104400,31
20240321,100700,2814708800,104700,104600,104700,104600,95
20240321,100600,2804762800,104400,104400,104400,104400,0
20240321,100500,2804762800,104400,104800,104800,104400,121
20240321,100400,2792090800,104800,104800,104900,104800,23
20240321,100300,2789680200,104700,104800,104800,104700,80
20240321,100200,2781296800,104900,104900,104900,104900,2
20240321,100100,2781087000,104900,104700,104900,104600,70
20240321,100000,2773751300,104900,104900,105000,104400,119
20240321,095900,2761264800,104900,105000,105000,104100,261
20240321,095800,2733995100,104900,105200,105200,104800,210
20240321,095700,2711943500,105000,104700,105200,104700,673
20240321,095600,2641301300,104700,104600,104800,104600,226
20240321,095500,2617647900,104600,104400,104600,104300,173
20240321,095400,2599581200,104500,104300,104500,104300,490
20240321,095300,2548461600,104100,104100,104100,104100,76
20240321,095200,2540550000,104100,104000,104300,104000,42
20240321,095100,2536172700,104300,104300,104300,104300,0
20240321,095000,2536172700,104300,104100,104300,104000,326
20240321,094900,2502247800,103900,104200,104300,103900,1190
20240321,094800,2378384000,104300,104300,104300,104300,11
20240321,094700,2377236700,104300,104400,104500,104300,140
20240321,094600,2362621900,104500,104500,104500,104300,88
20240321,094500,2353434800,104500,104500,104500,104500,47
20240321,094400,2348523300,104300,104500,104500,104300,56
20240321,094300,2342678600,104400,104400,104600,104300,96
20240321,094200,2332654000,104500,104500,104500,104500,11
20240321,094100,2331504500,104600,104100,104600,104100,160
20240321,094000,2314836200,104100,104300,104500,104100,121
20240321,093900,2302205300,104100,104200,104200,104100,106
20240321,093800,2291164600,104200,104100,104200,104000,141
20240321,093700,2276479400,104000,104600,104600,104000,1272
20240321,093600,2143714500,104700,104700,104800,104600,173
20240321,093500,2125603700,104700,104700,104800,104700,532
20240321,093400,2069873300,104700,104700,104800,104700,105
20240321,093300,2058877200,104700,104800,104900,104600,407
20240321,093200,2016255800,104800,104700,104800,104700,118
20240321,093100,2003891100,104700,104900,105000,104700,240
20240321,093000,1978725100,104900,105200,105300,104800,737
20240321,092900,1901239000,105200,104900,105200,104800,221
20240321,092800,1878022700,105100,105000,105100,104700,690
20240321,092700,1805579300,105000,104800,105000,104800,317
20240321,092600,1772328100,104900,104800,105000,104800,383
20240321,092500,1732171200,104800,104600,105000,104400,2194
20240321,092400,1502105400,104600,104500,104600,104400,406
20240321,092300,1459657000,104400,104500,104500,104400,160
20240321,092200,1442940900,104400,104200,104400,104200,202
20240321,092100,1421874400,104100,104300,104300,104000,181
20240321,092000,1403029600,104300,104100,104300,104100,80
20240321,091900,1394686000,104000,104100,104200,104000,132
20240321,091800,1380943200,104000,104500,104500,104000,395
20240321,091700,1339735200,104500,104000,104500,104000,323
20240321,091600,1306031600,103900,104000,104100,103500,1339
20240321,091500,1166818000,104000,104400,104500,103700,625
20240321,091400,1101784000,104300,104600,104600,104300,374
20240321,091300,1062704400,104500,104300,104500,104100,1552
20240321,091200,900668700,104100,104100,104300,104000,1062
20240321,091100,790000900,104100,104200,104200,104100,373
20240321,091000,751149200,104100,104000,104200,103900,1205
20240321,090900,625697600,103900,104000,104100,103600,472
20240321,090800,576616200,104100,103600,104100,103600,1201
20240321,090700,451794700,103900,103900,103900,103400,381
20240321,090600,412232800,103400,104000,104000,103400,881
20240321,090500,320709600,103600,104000,104100,103500,463
20240321,090400,272622800,103900,104000,104100,103600,363
20240321,090300,234856400,104100,103600,104100,102900,304
20240321,090200,203480600,103200,103300,103700,103200,251
20240321,090100,177517600,103300,103800,103800,103000,607
20240321,090000,114707300,104200,104000,104200,103700,1103