KissMeData/001040/min/candle-20240304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240304,183300,9750582100,96200,96200,96200,96200,2949
20240304,183200,9750582100,96200,96200,96200,96200,0
20240304,183100,9750582100,96200,96200,96200,96200,0
20240304,183000,9750582100,96200,96200,96200,96200,0
20240304,182900,9750582100,96200,96200,96200,96200,0
20240304,182800,9750582100,96200,96200,96200,96200,0
20240304,182700,9750582100,96200,96200,96200,96200,0
20240304,182600,9750582100,96200,96200,96200,96200,0
20240304,182500,9750582100,96200,96200,96200,96200,0
20240304,182400,9750582100,96200,96200,96200,96200,0
20240304,182300,9750582100,96200,96200,96200,96200,0
20240304,182200,9750582100,96200,96200,96200,96200,0
20240304,182100,9750582100,96200,96200,96200,96200,0
20240304,182000,9750582100,96200,96200,96200,96200,0
20240304,181900,9750582100,96200,96200,96200,96200,0
20240304,181800,9750582100,96200,96200,96200,96200,0
20240304,181700,9750582100,96200,96200,96200,96200,0
20240304,181600,9750582100,96200,96200,96200,96200,0
20240304,181500,9750582100,96200,96200,96200,96200,0
20240304,181400,9750582100,96200,96200,96200,96200,0
20240304,181300,9750582100,96200,96200,96200,96200,0
20240304,181200,9750582100,96200,96200,96200,96200,0
20240304,181100,9750582100,96200,96200,96200,96200,0
20240304,181000,9750582100,96200,96200,96200,96200,0
20240304,180900,9750582100,96200,96200,96200,96200,0
20240304,180800,9750582100,96200,96200,96200,96200,0
20240304,180700,9750582100,96200,96200,96200,96200,0
20240304,180600,9750582100,96200,96200,96200,96200,0
20240304,180500,9750582100,96200,96200,96200,96200,0
20240304,180400,9750582100,96200,96200,96200,96200,0
20240304,180300,9750582100,96200,96200,96200,96200,2949
20240304,180200,9750582100,96200,96200,96200,96200,0
20240304,180100,9750582100,96200,96200,96200,96200,0
20240304,180000,9750582100,96200,96200,96200,96200,0
20240304,175900,9750582100,96200,96200,96200,96200,0
20240304,175800,9750582100,96200,96200,96200,96200,0
20240304,175700,9750582100,96200,96200,96200,96200,0
20240304,175600,9750582100,96200,96200,96200,96200,0
20240304,175500,9750582100,96200,96200,96200,96200,0
20240304,175400,9750582100,96200,96200,96200,96200,0
20240304,175300,9750582100,96200,96200,96200,96200,0
20240304,175200,9750582100,96200,96200,96200,96200,0
20240304,175100,9750582100,96200,96200,96200,96200,0
20240304,175000,9750582100,96200,96200,96200,96200,0
20240304,174900,9750582100,96200,96200,96200,96200,0
20240304,174800,9750582100,96200,96200,96200,96200,0
20240304,174700,9750582100,96200,96200,96200,96200,0
20240304,174600,9750582100,96200,96200,96200,96200,0
20240304,174500,9750582100,96200,96200,96200,96200,0
20240304,174400,9750582100,96200,96200,96200,96200,0
20240304,174300,9750582100,96200,96200,96200,96200,0
20240304,174200,9750582100,96200,96200,96200,96200,0
20240304,174100,9750582100,96200,96200,96200,96200,0
20240304,174000,9750582100,96200,96200,96200,96200,0
20240304,173900,9750582100,96200,96200,96200,96200,0
20240304,173800,9750582100,96200,96200,96200,96200,0
20240304,173700,9750582100,96200,96200,96200,96200,0
20240304,173600,9750582100,96200,96200,96200,96200,0
20240304,173500,9750582100,96200,96200,96200,96200,0
20240304,173400,9750582100,96200,96200,96200,96200,0
20240304,173300,9750582100,96200,96200,96200,96200,2949
20240304,173200,9750582100,96200,96200,96200,96200,0
20240304,173100,9750582100,96200,96200,96200,96200,0
20240304,173000,9750582100,96200,96200,96200,96200,0
20240304,172900,9750582100,96200,96200,96200,96200,0
20240304,172800,9750582100,96200,96200,96200,96200,0
20240304,172700,9750582100,96200,96200,96200,96200,0
20240304,172600,9750582100,96200,96200,96200,96200,0
20240304,172500,9750582100,96200,96200,96200,96200,0
20240304,172400,9750582100,96200,96200,96200,96200,0
20240304,172300,9750582100,96200,96200,96200,96200,0
20240304,172200,9750582100,96200,96200,96200,96200,0
20240304,172100,9750582100,96200,96200,96200,96200,0
20240304,172000,9750582100,96200,96200,96200,96200,0
20240304,171900,9750582100,96200,96200,96200,96200,0
20240304,171800,9750582100,96200,96200,96200,96200,0
20240304,171700,9750582100,96200,96200,96200,96200,0
20240304,171600,9750582100,96200,96200,96200,96200,0
20240304,171500,9750582100,96200,96200,96200,96200,0
20240304,171400,9750582100,96200,96200,96200,96200,0
20240304,171300,9750582100,96200,96200,96200,96200,0
20240304,171200,9750582100,96200,96200,96200,96200,0
20240304,171100,9750582100,96200,96200,96200,96200,0
20240304,171000,9750582100,96200,96200,96200,96200,0
20240304,170900,9750582100,96200,96200,96200,96200,0
20240304,170800,9750582100,96200,96200,96200,96200,0
20240304,170700,9750582100,96200,96200,96200,96200,0
20240304,170600,9750582100,96200,96200,96200,96200,0
20240304,170500,9750582100,96200,96200,96200,96200,0
20240304,170400,9750582100,96200,96200,96200,96200,0
20240304,170300,9750582100,96200,96200,96200,96200,2949
20240304,170200,9750582100,96200,96200,96200,96200,0
20240304,170100,9750582100,96200,96200,96200,96200,0
20240304,170000,9750582100,96200,96200,96200,96200,0
20240304,165900,9750582100,96200,96200,96200,96200,0
20240304,165800,9750582100,96200,96200,96200,96200,0
20240304,165700,9750582100,96200,96200,96200,96200,0
20240304,165600,9750582100,96200,96200,96200,96200,0
20240304,165500,9750582100,96200,96200,96200,96200,0
20240304,165400,9750582100,96200,96200,96200,96200,0
20240304,165300,9750582100,96200,96200,96200,96200,0
20240304,165200,9750582100,96200,96200,96200,96200,0
20240304,165100,9750582100,96200,96200,96200,96200,0
20240304,165000,9750582100,96200,96200,96200,96200,0
20240304,164900,9750582100,96200,96200,96200,96200,0
20240304,164800,9750582100,96200,96200,96200,96200,0
20240304,164700,9750582100,96200,96200,96200,96200,0
20240304,164600,9750582100,96200,96200,96200,96200,0
20240304,164500,9750582100,96200,96200,96200,96200,0
20240304,164400,9750582100,96200,96200,96200,96200,0
20240304,164300,9750582100,96200,96200,96200,96200,0
20240304,164200,9750582100,96200,96200,96200,96200,0
20240304,164100,9750582100,96200,96200,96200,96200,0
20240304,164000,9750582100,96200,96200,96200,96200,0
20240304,163900,9750582100,96200,96200,96200,96200,0
20240304,163800,9750582100,96200,96200,96200,96200,0
20240304,163700,9750582100,96200,96200,96200,96200,0
20240304,163600,9750582100,96200,96200,96200,96200,0
20240304,163500,9750582100,96200,96200,96200,96200,0
20240304,163400,9750582100,96200,96200,96200,96200,0
20240304,163300,9750582100,96200,96200,96200,96200,2949
20240304,163200,9750582100,96200,96200,96200,96200,0
20240304,163100,9750582100,96200,96200,96200,96200,0
20240304,163000,9750582100,96200,96200,96200,96200,0
20240304,162900,9750582100,96200,96200,96200,96200,0
20240304,162800,9750582100,96200,96200,96200,96200,0
20240304,162700,9750582100,96200,96200,96200,96200,0
20240304,162600,9750582100,96200,96200,96200,96200,0
20240304,162500,9750582100,96200,96200,96200,96200,0
20240304,162400,9750582100,96200,96200,96200,96200,0
20240304,162300,9750582100,96200,96200,96200,96200,0
20240304,162200,9750582100,96200,96200,96200,96200,0
20240304,162100,9750582100,96200,96200,96200,96200,0
20240304,162000,9750582100,96200,96200,96200,96200,0
20240304,161900,9750582100,96200,96200,96200,96200,0
20240304,161800,9750582100,96200,96200,96200,96200,0
20240304,161700,9750582100,96200,96200,96200,96200,0
20240304,161600,9750582100,96200,96200,96200,96200,0
20240304,161500,9750582100,96200,96200,96200,96200,0
20240304,161400,9750582100,96200,96200,96200,96200,0
20240304,161300,9750582100,96200,96200,96200,96200,0
20240304,161200,9750582100,96200,96200,96200,96200,0
20240304,161100,9750582100,96200,96200,96200,96200,0
20240304,161000,9750582100,96200,96200,96200,96200,0
20240304,160900,9750582100,96200,96200,96200,96200,0
20240304,160800,9750582100,96200,96200,96200,96200,0
20240304,160700,9750582100,96200,96200,96200,96200,0
20240304,160600,9750582100,96200,96200,96200,96200,0
20240304,160500,9750582100,96200,96200,96200,96200,0
20240304,160400,9750582100,96200,96200,96200,96200,0
20240304,160300,9750582100,96200,96200,96200,96200,2949
20240304,160200,9750582100,96200,96200,96200,96200,0
20240304,160100,9750582100,96200,96200,96200,96200,0
20240304,160000,9750582100,96200,96200,96200,96200,0
20240304,155900,9750582100,96200,96200,96200,96200,0
20240304,155800,9750582100,96200,96200,96200,96200,0
20240304,155700,9750582100,96200,96200,96200,96200,0
20240304,155600,9750582100,96200,96200,96200,96200,0
20240304,155500,9750582100,96200,96200,96200,96200,0
20240304,155400,9750582100,96200,96200,96200,96200,0
20240304,155300,9750582100,96200,96200,96200,96200,0
20240304,155200,9750582100,96200,96200,96200,96200,0
20240304,155100,9750582100,96200,96200,96200,96200,0
20240304,155000,9750582100,96200,96200,96200,96200,0
20240304,154900,9750582100,96200,96200,96200,96200,0
20240304,154800,9750582100,96200,96200,96200,96200,0
20240304,154700,9750582100,96200,96200,96200,96200,0
20240304,154600,9750582100,96200,96200,96200,96200,0
20240304,154500,9750582100,96200,96200,96200,96200,0
20240304,154400,9750582100,96200,96200,96200,96200,0
20240304,154300,9750582100,96200,96200,96200,96200,0
20240304,154200,9750582100,96200,96200,96200,96200,0
20240304,154100,9750582100,96200,96200,96200,96200,0
20240304,154000,9750582100,96200,96200,96200,96200,0
20240304,153900,9750582100,96200,96200,96200,96200,0
20240304,153800,9750582100,96200,96200,96200,96200,0
20240304,153700,9750582100,96200,96200,96200,96200,0
20240304,153600,9750582100,96200,96200,96200,96200,0
20240304,153500,9750582100,96200,96200,96200,96200,0
20240304,153400,9750582100,96200,96200,96200,96200,0
20240304,153300,9750582100,96200,96200,96200,96200,2949
20240304,153200,9750582100,96200,96200,96200,96200,0
20240304,153100,9750582100,96200,96200,96200,96200,0
20240304,153000,9750582100,96200,96200,96200,96200,2949
20240304,152900,9466888300,96600,96600,96600,96600,0
20240304,152800,9466888300,96600,96600,96600,96600,0
20240304,152700,9466888300,96600,96600,96600,96600,0
20240304,152600,9466888300,96600,96600,96600,96600,0
20240304,152500,9466888300,96600,96600,96600,96600,0
20240304,152400,9466888300,96600,96600,96600,96600,0
20240304,152300,9466888300,96600,96600,96600,96600,0
20240304,152200,9466888300,96600,96600,96600,96600,0
20240304,152100,9466888300,96600,96600,96600,96600,0
20240304,152000,9466888300,96600,96600,96600,96600,0
20240304,151900,9466888300,96600,96500,96600,96300,188
20240304,151800,9448744100,96500,96700,97000,96500,710
20240304,151700,9380146700,97000,96400,97000,96400,1325
20240304,151600,9252020000,96500,96400,96500,96400,311
20240304,151500,9222010200,96500,96400,96500,96400,610
20240304,151400,9163172700,96300,96200,96400,96100,808
20240304,151300,9085375100,96200,96200,96200,96100,238
20240304,151200,9062484000,96100,96200,96200,96100,173
20240304,151100,9045853600,96100,96200,96200,96100,130
20240304,151000,9033354200,96200,96300,96300,96100,270
20240304,150900,9007385200,96200,96300,96300,96200,120
20240304,150800,8995837400,96300,96300,96300,96100,178
20240304,150700,8978712000,96300,96300,96400,96200,153
20240304,150600,8963979100,96300,96300,96400,96300,126
20240304,150500,8951840700,96300,96300,96400,96100,689
20240304,150400,8885485500,96300,96300,96300,96100,377
20240304,150300,8849217700,96300,96300,96300,96200,117
20240304,150200,8837959500,96200,96400,96400,96200,176
20240304,150100,8821009500,96400,96400,96400,96200,111
20240304,150000,8810320300,96400,96200,96400,96200,376
20240304,145900,8774112500,96300,96200,96500,96100,745
20240304,145800,8702339200,96200,96000,96300,96000,656
20240304,145700,8639313300,96000,96100,96100,96000,246
20240304,145600,8615693200,96000,96000,96100,96000,236
20240304,145500,8593032100,96100,96100,96200,96000,608
20240304,145400,8534611000,96200,96200,96200,96100,321
20240304,145300,8503756000,96100,96100,96200,96100,183
20240304,145200,8486168800,96100,96200,96200,96100,547
20240304,145100,8433568800,96200,96200,96300,96200,380
20240304,145000,8397007000,96200,96200,96300,96200,204
20240304,144900,8377379800,96200,96200,96300,96200,265
20240304,144800,8351883200,96200,96300,96300,96200,309
20240304,144700,8322147200,96200,96200,96300,96200,261
20240304,144600,8297034700,96200,96200,96400,96200,296
20240304,144500,8268541400,96300,96200,96400,96200,381
20240304,144400,8231864300,96300,96300,96400,96200,230
20240304,144300,8209723900,96300,96400,96400,96300,200
20240304,144200,8190461100,96500,96200,96500,96200,559
20240304,144100,8136616800,96200,96300,96400,96200,179
20240304,144000,8119378300,96300,96300,96400,96300,440
20240304,143900,8077002800,96300,96400,96400,96300,434
20240304,143800,8035188400,96300,96500,96500,96300,340
20240304,143700,8002429400,96500,96300,96500,96300,435
20240304,143600,7960495200,96300,96400,96500,96300,315
20240304,143500,7930142300,96600,96500,96600,96500,1040
20240304,143400,7829778100,96600,96600,96600,96500,137
20240304,143300,7816552600,96600,96500,96600,96500,389
20240304,143200,7778991000,96500,96500,96600,96500,153
20240304,143100,7764222900,96600,96600,96600,96500,88
20240304,143000,7755728400,96600,96500,96600,96500,497
20240304,142900,7707748500,96500,96500,96600,96500,219
20240304,142800,7686612200,96500,96500,96600,96500,208
20240304,142700,7666535800,96500,96600,96700,96500,736
20240304,142600,7595440500,96700,96600,96700,96600,171
20240304,142500,7578917400,96600,96800,96900,96600,211
20240304,142400,7558508300,96800,96700,96900,96700,271
20240304,142300,7532268400,96700,96600,96800,96600,259
20240304,142200,7507227600,96700,96600,96700,96600,111
20240304,142100,7496500600,96700,96700,96900,96600,387
20240304,142000,7459066100,96600,96600,96700,96600,383
20240304,141900,7422059800,96700,96700,96700,96600,226
20240304,141800,7400216900,96600,96600,96700,96600,245
20240304,141700,7376539800,96700,96600,96700,96600,66
20240304,141600,7370162900,96700,96800,96800,96600,1685
20240304,141500,7207220000,96700,96600,96800,96600,585
20240304,141400,7150639800,96700,96600,96700,96600,128
20240304,141300,7138270800,96600,96600,96800,96600,110
20240304,141200,7127639100,96600,96600,96800,96500,347
20240304,141100,7094120600,96600,96500,96600,96500,332
20240304,141000,7062070200,96500,96600,96600,96500,341
20240304,140900,7029156900,96500,96600,96600,96500,803
20240304,140800,6951648400,96500,96500,96600,96400,217
20240304,140700,6930705800,96500,96400,96500,96400,195
20240304,140600,6911900100,96400,96400,96500,96400,363
20240304,140500,6876899000,96500,96300,96500,96200,605
20240304,140400,6818598700,96400,96400,96400,96300,88
20240304,140300,6810120300,96400,96400,96500,96300,233
20240304,140200,6787662800,96400,96300,96400,96300,300
20240304,140100,6758755200,96400,96400,96400,96300,186
20240304,140000,6740840000,96300,96300,96600,96300,487
20240304,135900,6693922500,96400,96500,96600,96300,406
20240304,135800,6654791900,96500,96400,96600,96300,381
20240304,135700,6618063900,96400,96300,96600,96300,162
20240304,135600,6602445800,96400,96400,96500,96300,418
20240304,135500,6562131700,96400,96400,96500,96400,192
20240304,135400,6543618800,96400,96500,96500,96400,227
20240304,135300,6521731000,96400,96500,96500,96400,127
20240304,135200,6509485400,96400,96400,96500,96400,87
20240304,135100,6501097400,96400,96300,96400,96300,269
20240304,135000,6475167200,96300,96200,96400,96200,268
20240304,134900,6449369100,96200,96300,96400,96200,94
20240304,134800,6440317500,96300,96300,96400,96300,205
20240304,134700,6420575600,96300,96300,96400,96300,424
20240304,134600,6379732200,96300,96400,96400,96300,95
20240304,134500,6370581800,96300,96400,96400,96300,244
20240304,134400,6347072000,96300,96300,96400,96300,330
20240304,134300,6315272200,96300,96400,96400,96300,248
20240304,134200,6291378800,96500,96500,96800,96400,108
20240304,134100,6280960500,96500,96500,96900,96400,226
20240304,134000,6259146700,96500,96300,96500,96300,161
20240304,133900,6243629100,96300,96300,96400,96300,400
20240304,133800,6205087100,96300,96300,96400,96300,379
20240304,133700,6168567700,96400,96400,96500,96400,256
20240304,133600,6143887500,96400,96700,96700,96400,198
20240304,133500,6124779000,96600,96300,96700,96300,307
20240304,133400,6095131500,96600,96500,96600,96400,810
20240304,133300,6016999600,96600,96600,96700,96500,119
20240304,133200,6005508600,96500,96500,96600,96500,607
20240304,133100,5946878900,96600,96600,96600,96500,448
20240304,133000,5903613600,96600,96800,96800,96600,360
20240304,132900,5868820700,96700,96800,96800,96700,219
20240304,132800,5847630800,96800,96800,96800,96700,148
20240304,132700,5833316700,96700,96700,96900,96700,21
20240304,132600,5831283700,96700,96800,97000,96700,121
20240304,132500,5819560700,96800,96700,96800,96700,176
20240304,132400,5802531400,96800,96600,96800,96600,139
20240304,132300,5789098300,96800,96900,97000,96700,340
20240304,132200,5756197900,96800,97000,97000,96700,337
20240304,132100,5723587100,97000,97100,97100,97000,227
20240304,132000,5701565800,97000,97000,97200,97000,84
20240304,131900,5693404200,97000,96700,97000,96700,222
20240304,131800,5671908300,96800,96700,96800,96700,28
20240304,131700,5669198900,96700,96700,96800,96600,220
20240304,131600,5647927400,96800,96600,96800,96600,204
20240304,131500,5628203200,96600,96800,96800,96600,427
20240304,131400,5586909300,96700,96900,96900,96700,61
20240304,131300,5581006300,96900,96900,97000,96700,946
20240304,131200,5489368400,97000,97000,97000,96900,242
20240304,131100,5465899200,97000,96900,97000,96900,283
20240304,131000,5438455900,97000,97200,97300,97000,1498
20240304,130900,5293018900,97300,97300,97300,97200,143
20240304,130800,5279112100,97200,97300,97300,97200,71
20240304,130700,5272209300,97300,97300,97300,97200,162
20240304,130600,5256450600,97300,97300,97300,97200,107
20240304,130500,5246040000,97200,97300,97300,97200,42
20240304,130400,5241954700,97300,97300,97300,97200,123
20240304,130300,5229991200,97300,97300,97400,97200,30
20240304,130200,5227072000,97400,97300,97400,97300,26
20240304,130100,5224541400,97300,97300,97500,97200,50
20240304,130000,5219674400,97500,97300,97500,97100,271
20240304,125900,5193326500,97300,97300,97300,97200,75
20240304,125800,5186032800,97300,97300,97300,97200,42
20240304,125700,5181947500,97200,97300,97300,97200,23
20240304,125600,5179710300,97200,97200,97300,97200,24
20240304,125500,5177376600,97300,97200,97500,97200,1202
20240304,125400,5060534800,97300,97300,97500,97200,162
20240304,125300,5044760900,97200,97200,97300,97200,20
20240304,125200,5042816000,97300,97200,97400,97200,30
20240304,125100,5039897400,97300,97300,97300,97200,74
20240304,125000,5032702200,97300,97100,97300,97100,47
20240304,124900,5028133500,97100,97100,97300,97100,77
20240304,124800,5020653100,97100,97100,97300,97100,73
20240304,124700,5013559000,97100,97000,97200,97000,18
20240304,124600,5011810700,97400,97100,97400,97100,654
20240304,124500,4948290800,97100,97300,97300,97100,544
20240304,124400,4895418200,97200,97200,97300,97200,238
20240304,124300,4872281700,97300,97400,97600,97200,246
20240304,124200,4848350100,97300,97300,97400,97300,92
20240304,124100,4839396000,97400,97400,97400,97300,22
20240304,124000,4837254000,97400,97300,97400,97300,41
20240304,123900,4833263100,97300,97300,97400,97200,392
20240304,123800,4795119400,97300,97300,97400,97300,237
20240304,123700,4772036900,97400,97300,97400,97300,32
20240304,123600,4768921000,97300,97300,97400,97200,126
20240304,123500,4756660100,97600,97500,97600,97300,774
20240304,123400,4681271700,97600,97500,97600,97400,54
20240304,123300,4676007300,97400,97500,97500,97400,33
20240304,123200,4672790900,97400,97500,97500,97400,38
20240304,123100,4669086700,97400,97400,97500,97400,38
20240304,123000,4665383500,97400,97400,97500,97400,36
20240304,122900,4661874900,97400,97400,97500,97400,23
20240304,122800,4659633000,97500,97500,97500,97400,298
20240304,122700,4630605300,97400,97800,97800,97400,818
20240304,122600,4550808400,97800,97700,97800,97700,28
20240304,122500,4548071600,97800,97800,97800,97700,27
20240304,122400,4545432000,97700,97700,98000,97700,158
20240304,122300,4529970600,97800,97700,97800,97600,32
20240304,122200,4526844900,97700,97500,97700,97500,40
20240304,122100,4522940900,97500,97500,97600,97500,40
20240304,122000,4519039200,97500,97600,97600,97500,72
20240304,121900,4512013300,97600,97500,97600,97500,64
20240304,121800,4505771200,97600,97600,97600,97500,27
20240304,121700,4503136900,97500,97600,97600,97500,27
20240304,121600,4500503200,97600,97500,97600,97500,69
20240304,121500,4493774900,97600,97500,97700,97500,31
20240304,121400,4490750000,97500,97500,97700,97500,39
20240304,121300,4486943900,97600,97600,97600,97500,49
20240304,121200,4482162500,97700,97700,97900,97500,585
20240304,121100,4425063900,97700,97700,97700,97600,61
20240304,121000,4419109100,97700,97600,97700,97600,31
20240304,120900,4416081500,97700,97700,97700,97600,42
20240304,120800,4411979600,97700,97700,97900,97600,82
20240304,120700,4403960900,97700,97800,97800,97600,19
20240304,120600,4402104200,97600,97600,97800,97600,18
20240304,120500,4400345600,97600,97500,97800,97500,91
20240304,120400,4391456400,97700,97600,97700,97500,50
20240304,120300,4386576400,97500,97500,97600,97500,54
20240304,120200,4381310900,97600,97500,97600,97500,37
20240304,120100,4377700300,97500,97500,97600,97500,38
20240304,120000,4373993700,97400,97400,97500,97400,20
20240304,115900,4372045200,97500,97500,97500,97400,27
20240304,115800,4369412800,97400,97400,97600,97400,25
20240304,115700,4366977000,97400,97600,97700,97300,426
20240304,115600,4325439800,97600,97600,97700,97600,24
20240304,115500,4323096200,97600,97500,97600,97500,79
20240304,115400,4315390600,97600,98100,98200,97600,1345
20240304,115300,4183779200,98100,98000,98200,98000,126
20240304,115200,4171419100,98100,98000,98100,98000,47
20240304,115100,4166809800,98000,98000,98000,98000,18
20240304,115000,4165045800,98000,97900,98100,97900,156
20240304,114900,4149751800,97900,97900,98000,97900,30
20240304,114800,4146813500,97900,97900,98000,97900,33
20240304,114700,4143581900,97900,97900,98000,97900,89
20240304,114600,4134865200,97900,98000,98000,97900,31
20240304,114500,4131828400,98100,98000,98100,97900,103
20240304,114400,4121731600,98000,98000,98000,97900,68
20240304,114300,4115068300,97900,98000,98000,97900,46
20240304,114200,4110562400,97900,97900,98100,97900,145
20240304,114100,4096344300,97900,97900,97900,97900,108
20240304,114000,4085771100,97900,98000,98000,97900,30
20240304,113900,4082832600,98000,98000,98000,97900,54
20240304,113800,4077545000,98200,97900,98200,97900,119
20240304,113700,4065879900,97900,97900,97900,97900,7
20240304,113600,4065194600,97900,97900,98000,97900,22
20240304,113500,4063039600,98100,98200,98200,97900,222
20240304,113400,4041276800,98000,98000,98200,98000,31
20240304,113300,4038235800,98000,98100,98200,98000,20
20240304,113200,4036274200,98200,97900,98200,97900,101
20240304,113100,4026366000,97900,98000,98100,97900,86
20240304,113000,4017938000,98100,98000,98100,98000,33
20240304,112900,4014702800,98000,98200,98200,98000,36
20240304,112800,4011171900,97900,98100,98100,97900,320
20240304,112700,3979783500,98100,97900,98200,97900,74
20240304,112600,3972526400,97900,97900,98200,97900,141
20240304,112500,3958700500,98000,98000,98100,97900,58
20240304,112400,3953017600,98000,98000,98000,97900,36
20240304,112300,3949490200,98000,98200,98200,97900,293
20240304,112200,3920774300,98000,98200,98200,98000,82
20240304,112100,3912726400,98000,98100,98200,98000,22
20240304,112000,3910569500,98000,98100,98200,97900,263
20240304,111900,3884790100,98000,98000,98200,98000,37
20240304,111800,3881159100,98100,98100,98300,98000,108
20240304,111700,3870557400,98000,98000,98200,98000,80
20240304,111600,3862715800,98000,98100,98300,98000,73
20240304,111500,3855546900,98100,98000,98300,97900,137
20240304,111400,3842109800,98100,97900,98300,97800,125
20240304,111300,3829860000,97800,97800,97900,97800,37
20240304,111200,3826239200,97800,97800,97800,97800,8
20240304,111100,3825456800,97900,97800,98000,97700,131
20240304,111000,3812632600,97700,97800,97800,97700,29
20240304,110900,3809797900,97700,97700,97800,97700,43
20240304,110800,3805595500,97700,97800,98300,97600,383
20240304,110700,3768125900,97700,97800,97800,97700,113
20240304,110600,3757082300,97700,97800,97800,97700,27
20240304,110500,3754443400,97800,97600,98100,97600,294
20240304,110400,3725647000,97600,97700,97800,97600,86
20240304,110300,3717243700,97700,97700,97800,97700,36
20240304,110200,3713724800,97700,97500,97700,97500,18
20240304,110100,3711967100,97700,97700,97700,97500,568
20240304,110000,3656521700,97700,97600,97700,97600,56
20240304,105900,3651052500,97600,97600,97700,97600,75
20240304,105800,3643731500,97700,97600,97700,97600,65
20240304,105700,3637383400,97600,97800,97800,97600,265
20240304,105600,3611471600,97800,97800,97900,97800,192
20240304,105500,3592692800,97800,97900,97900,97800,343
20240304,105400,3559115000,97900,97900,97900,97900,43
20240304,105300,3554905300,98000,97900,98000,97900,94
20240304,105200,3545699100,97900,98100,98300,97900,446
20240304,105100,3501952200,98100,98300,98300,98100,288
20240304,105000,3473692500,98300,98200,98300,98100,231
20240304,104900,3450995200,98200,98300,98300,98200,32
20240304,104800,3447852700,98400,98100,98400,98100,148
20240304,104700,3433306800,98100,98200,98300,98100,214
20240304,104600,3412287300,98100,98200,98200,98100,64
20240304,104500,3406003300,98100,98200,98200,98100,58
20240304,104400,3400307900,98100,97900,98200,97900,481
20240304,104300,3353164000,97900,98000,98000,97900,145
20240304,104200,3338960500,98000,97900,98000,97900,133
20240304,104100,3325927000,97900,97900,97900,97800,17
20240304,104000,3324263100,98000,98000,98000,97800,100
20240304,103900,3314472100,97900,97800,98000,97800,687
20240304,103800,3247206400,97800,97800,97800,97800,22
20240304,103700,3245054800,97900,97900,97900,97800,23
20240304,103600,3242803300,97900,97900,97900,97800,139
20240304,103500,3229196900,97800,97800,97800,97800,7
20240304,103400,3228512300,97800,97900,97900,97700,47
20240304,103300,3223912600,97900,97700,97900,97600,407
20240304,103200,3184100200,97700,97700,97700,97600,24
20240304,103100,3181756100,97700,97600,97700,97600,18
20240304,103000,3179998300,97600,97700,97700,97600,123
20240304,102900,3167982000,97600,97600,97600,97500,43
20240304,102800,3163785500,97600,97400,97600,97400,16
20240304,102700,3162224700,97400,97500,97700,97400,376
20240304,102600,3125554000,97500,97300,97500,97200,300
20240304,102500,3096341200,97300,97200,97300,97200,35
20240304,102400,3092935900,97200,97300,97300,97200,149
20240304,102300,3078442800,97300,97200,97300,97200,30
20240304,102200,3075524800,97200,97200,97300,97200,32
20240304,102100,3072412000,97200,97200,97200,97200,33
20240304,102000,3069204400,97200,97200,97300,97200,37
20240304,101900,3065607800,97200,97300,97300,97200,55
20240304,101800,3060260800,97300,97200,97300,97200,26
20240304,101700,3057732600,97200,97200,97300,97100,43
20240304,101600,3053551000,97100,97200,97300,97100,36
20240304,101500,3050050900,97100,97300,97400,97100,1026
20240304,101400,2950254700,97300,97400,97400,97300,35
20240304,101300,2946846800,97400,97500,97500,97300,496
20240304,101200,2898511300,97500,97600,97600,97500,117
20240304,101100,2887102600,97500,97300,97500,97300,75
20240304,101000,2879795300,97400,97300,97400,97300,50
20240304,100900,2874929600,97300,97400,97400,97300,118
20240304,100800,2863446700,97300,97400,97600,97300,168
20240304,100700,2847069600,97300,97000,97300,97000,962
20240304,100600,2753583200,97100,97000,97100,97000,110
20240304,100500,2742905200,97000,97100,97100,97000,281
20240304,100400,2715620700,97100,97200,97300,97100,687
20240304,100300,2648848800,97200,97200,97300,97200,522
20240304,100200,2598110000,97300,97300,97400,97200,453
20240304,100100,2554032400,97400,97600,97600,97300,413
20240304,100000,2513793100,97500,97500,97600,97400,75
20240304,095900,2506475300,97500,97200,97600,97200,222
20240304,095800,2484818500,97500,97400,97600,97400,284
20240304,095700,2457126800,97500,97000,97500,97000,367
20240304,095600,2421405000,96900,96900,97100,96900,55
20240304,095500,2416068700,97000,96900,97000,96900,527
20240304,095400,2364995500,96900,97000,97000,96900,415
20240304,095300,2324758500,97000,97200,97200,97000,94
20240304,095200,2315632000,97300,97100,97300,97100,348
20240304,095100,2281826400,97100,97000,97200,96900,186
20240304,095000,2263771100,97000,97100,97300,96900,1011
20240304,094900,2165666900,97100,97200,97300,97100,192
20240304,094800,2147004500,97200,97100,97200,97100,428
20240304,094700,2105445000,97200,97200,97200,97100,56
20240304,094600,2100001900,97100,97100,97300,97100,185
20240304,094500,2082013600,97000,97200,97200,97000,485
20240304,094400,2034925900,97200,97300,97300,97200,415
20240304,094300,1994574700,97300,97500,97500,97300,301
20240304,094200,1965255300,97600,97300,97600,97300,230
20240304,094100,1942838100,97300,97400,97400,97300,31
20240304,094000,1939819700,97300,97100,97300,97100,124
20240304,093900,1927756900,97300,97000,97300,97000,316
20240304,093800,1897066700,97100,97200,97200,97000,80
20240304,093700,1889303600,97000,97000,97000,97000,28
20240304,093600,1886587600,97000,97300,97300,96800,703
20240304,093500,1818308400,97600,97400,97700,97300,153
20240304,093400,1803399300,97300,97300,97300,97200,134
20240304,093300,1790361500,97300,97300,97300,97200,231
20240304,093200,1767901300,97300,96900,97300,96900,137
20240304,093100,1754576400,96900,97500,97800,96900,1955
20240304,093000,1564544400,97700,97800,97900,97600,388
20240304,092900,1526621600,97800,98000,98000,97800,45
20240304,092800,1522217400,98000,97700,98000,97700,54
20240304,092700,1516935300,97600,98000,98400,97400,1151
20240304,092600,1404240200,98000,98300,98300,98000,653
20240304,092500,1340162100,98300,98500,98500,98200,248
20240304,092400,1315797000,98400,98400,98400,98400,76
20240304,092300,1308318600,98300,98600,98600,98300,817
20240304,092200,1227903200,98600,98500,98600,98500,184
20240304,092100,1209762000,98500,98600,98600,98500,49
20240304,092000,1204933600,98500,98500,98600,98500,405
20240304,091900,1165026100,98500,98400,98600,98400,201
20240304,091800,1145228400,98400,98300,98400,98200,657
20240304,091700,1080656400,98200,98300,98300,98200,107
20240304,091600,1070139700,98100,98500,98500,98100,252
20240304,091500,1045352800,98500,98600,98700,98500,609
20240304,091400,985311700,98600,98700,98700,98600,145
20240304,091300,971000400,98700,98600,98800,98600,704
20240304,091200,901547400,98600,98600,98600,98500,211
20240304,091100,880743900,98500,98400,98600,98400,282
20240304,091000,852966500,98500,98300,98500,98300,702
20240304,090900,783892900,98200,98300,98400,98100,865
20240304,090800,698875400,98300,98200,98400,98200,594
20240304,090700,640522900,98300,98100,98300,98100,106
20240304,090600,630107300,98100,97800,98100,97500,2345
20240304,090500,400757800,97600,97700,97700,97500,718
20240304,090400,330706600,97700,98300,98300,97600,989
20240304,090300,234001000,98300,98000,98600,98000,146
20240304,090200,219643200,98000,97800,98000,97800,180
20240304,090100,202016400,97800,98200,98200,97800,686
20240304,090000,134829000,98200,97900,98700,97900,1372