KissMeData/001040/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,183300,13715385100,95800,95800,95800,95800,22789
20240314,183200,13715385100,95800,95800,95800,95800,0
20240314,183100,13715385100,95800,95800,95800,95800,0
20240314,183000,13715385100,95800,95800,95800,95800,0
20240314,182900,13715385100,95800,95800,95800,95800,0
20240314,182800,13715385100,95800,95800,95800,95800,0
20240314,182700,13715385100,95800,95800,95800,95800,0
20240314,182600,13715385100,95800,95800,95800,95800,0
20240314,182500,13715385100,95800,95800,95800,95800,0
20240314,182400,13715385100,95800,95800,95800,95800,0
20240314,182300,13715385100,95800,95800,95800,95800,0
20240314,182200,13715385100,95800,95800,95800,95800,0
20240314,182100,13715385100,95800,95800,95800,95800,0
20240314,182000,13715385100,95800,95800,95800,95800,0
20240314,181900,13715385100,95800,95800,95800,95800,0
20240314,181800,13715385100,95800,95800,95800,95800,0
20240314,181700,13715385100,95800,95800,95800,95800,0
20240314,181600,13715385100,95800,95800,95800,95800,0
20240314,181500,13715385100,95800,95800,95800,95800,0
20240314,181400,13715385100,95800,95800,95800,95800,0
20240314,181300,13715385100,95800,95800,95800,95800,0
20240314,181200,13715385100,95800,95800,95800,95800,0
20240314,181100,13715385100,95800,95800,95800,95800,0
20240314,181000,13715385100,95800,95800,95800,95800,0
20240314,180900,13715385100,95800,95800,95800,95800,0
20240314,180800,13715385100,95800,95800,95800,95800,0
20240314,180700,13715385100,95800,95800,95800,95800,0
20240314,180600,13715385100,95800,95800,95800,95800,0
20240314,180500,13715385100,95800,95800,95800,95800,0
20240314,180400,13715385100,95800,95800,95800,95800,0
20240314,180300,13715385100,95800,95800,95800,95800,22789
20240314,180200,13715385100,95800,95800,95800,95800,0
20240314,180100,13715385100,95800,95800,95800,95800,0
20240314,180000,13715385100,95800,95800,95800,95800,0
20240314,175900,13715385100,95800,95800,95800,95800,0
20240314,175800,13715385100,95800,95800,95800,95800,0
20240314,175700,13715385100,95800,95800,95800,95800,0
20240314,175600,13715385100,95800,95800,95800,95800,0
20240314,175500,13715385100,95800,95800,95800,95800,0
20240314,175400,13715385100,95800,95800,95800,95800,0
20240314,175300,13715385100,95800,95800,95800,95800,0
20240314,175200,13715385100,95800,95800,95800,95800,0
20240314,175100,13715385100,95800,95800,95800,95800,0
20240314,175000,13715385100,95800,95800,95800,95800,0
20240314,174900,13715385100,95800,95800,95800,95800,0
20240314,174800,13715385100,95800,95800,95800,95800,0
20240314,174700,13715385100,95800,95800,95800,95800,0
20240314,174600,13715385100,95800,95800,95800,95800,0
20240314,174500,13715385100,95800,95800,95800,95800,0
20240314,174400,13715385100,95800,95800,95800,95800,0
20240314,174300,13715385100,95800,95800,95800,95800,0
20240314,174200,13715385100,95800,95800,95800,95800,0
20240314,174100,13715385100,95800,95800,95800,95800,0
20240314,174000,13715385100,95800,95800,95800,95800,0
20240314,173900,13715385100,95800,95800,95800,95800,0
20240314,173800,13715385100,95800,95800,95800,95800,0
20240314,173700,13715385100,95800,95800,95800,95800,0
20240314,173600,13715385100,95800,95800,95800,95800,0
20240314,173500,13715385100,95800,95800,95800,95800,0
20240314,173400,13715385100,95800,95800,95800,95800,0
20240314,173300,13715385100,95800,95800,95800,95800,22789
20240314,173200,13715385100,95800,95800,95800,95800,0
20240314,173100,13715385100,95800,95800,95800,95800,0
20240314,173000,13715385100,95800,95800,95800,95800,0
20240314,172900,13715385100,95800,95800,95800,95800,0
20240314,172800,13715385100,95800,95800,95800,95800,0
20240314,172700,13715385100,95800,95800,95800,95800,0
20240314,172600,13715385100,95800,95800,95800,95800,0
20240314,172500,13715385100,95800,95800,95800,95800,0
20240314,172400,13715385100,95800,95800,95800,95800,0
20240314,172300,13715385100,95800,95800,95800,95800,0
20240314,172200,13715385100,95800,95800,95800,95800,0
20240314,172100,13715385100,95800,95800,95800,95800,0
20240314,172000,13715385100,95800,95800,95800,95800,0
20240314,171900,13715385100,95800,95800,95800,95800,0
20240314,171800,13715385100,95800,95800,95800,95800,0
20240314,171700,13715385100,95800,95800,95800,95800,0
20240314,171600,13715385100,95800,95800,95800,95800,0
20240314,171500,13715385100,95800,95800,95800,95800,0
20240314,171400,13715385100,95800,95800,95800,95800,0
20240314,171300,13715385100,95800,95800,95800,95800,0
20240314,171200,13715385100,95800,95800,95800,95800,0
20240314,171100,13715385100,95800,95800,95800,95800,0
20240314,171000,13715385100,95800,95800,95800,95800,0
20240314,170900,13715385100,95800,95800,95800,95800,0
20240314,170800,13715385100,95800,95800,95800,95800,0
20240314,170700,13715385100,95800,95800,95800,95800,0
20240314,170600,13715385100,95800,95800,95800,95800,0
20240314,170500,13715385100,95800,95800,95800,95800,0
20240314,170400,13715385100,95800,95800,95800,95800,0
20240314,170300,13715385100,95800,95800,95800,95800,22789
20240314,170200,13715385100,95800,95800,95800,95800,0
20240314,170100,13715385100,95800,95800,95800,95800,0
20240314,170000,13715385100,95800,95800,95800,95800,0
20240314,165900,13715385100,95800,95800,95800,95800,0
20240314,165800,13715385100,95800,95800,95800,95800,0
20240314,165700,13715385100,95800,95800,95800,95800,0
20240314,165600,13715385100,95800,95800,95800,95800,0
20240314,165500,13715385100,95800,95800,95800,95800,0
20240314,165400,13715385100,95800,95800,95800,95800,0
20240314,165300,13715385100,95800,95800,95800,95800,0
20240314,165200,13715385100,95800,95800,95800,95800,0
20240314,165100,13715385100,95800,95800,95800,95800,0
20240314,165000,13715385100,95800,95800,95800,95800,0
20240314,164900,13715385100,95800,95800,95800,95800,0
20240314,164800,13715385100,95800,95800,95800,95800,0
20240314,164700,13715385100,95800,95800,95800,95800,0
20240314,164600,13715385100,95800,95800,95800,95800,0
20240314,164500,13715385100,95800,95800,95800,95800,0
20240314,164400,13715385100,95800,95800,95800,95800,0
20240314,164300,13715385100,95800,95800,95800,95800,0
20240314,164200,13715385100,95800,95800,95800,95800,0
20240314,164100,13715385100,95800,95800,95800,95800,0
20240314,164000,13715385100,95800,95800,95800,95800,0
20240314,163900,13715385100,95800,95800,95800,95800,0
20240314,163800,13715385100,95800,95800,95800,95800,0
20240314,163700,13715385100,95800,95800,95800,95800,0
20240314,163600,13715385100,95800,95800,95800,95800,0
20240314,163500,13715385100,95800,95800,95800,95800,0
20240314,163400,13715385100,95800,95800,95800,95800,0
20240314,163300,13715385100,95800,95800,95800,95800,22789
20240314,163200,13715385100,95800,95800,95800,95800,0
20240314,163100,13715385100,95800,95800,95800,95800,0
20240314,163000,13715385100,95800,95800,95800,95800,0
20240314,162900,13715385100,95800,95800,95800,95800,0
20240314,162800,13715385100,95800,95800,95800,95800,0
20240314,162700,13715385100,95800,95800,95800,95800,0
20240314,162600,13715385100,95800,95800,95800,95800,0
20240314,162500,13715385100,95800,95800,95800,95800,0
20240314,162400,13715385100,95800,95800,95800,95800,0
20240314,162300,13715385100,95800,95800,95800,95800,0
20240314,162200,13715385100,95800,95800,95800,95800,0
20240314,162100,13715385100,95800,95800,95800,95800,0
20240314,162000,13715385100,95800,95800,95800,95800,0
20240314,161900,13715385100,95800,95800,95800,95800,0
20240314,161800,13715385100,95800,95800,95800,95800,0
20240314,161700,13715385100,95800,95800,95800,95800,0
20240314,161600,13715385100,95800,95800,95800,95800,0
20240314,161500,13715385100,95800,95800,95800,95800,0
20240314,161400,13715385100,95800,95800,95800,95800,0
20240314,161300,13715385100,95800,95800,95800,95800,0
20240314,161200,13715385100,95800,95800,95800,95800,0
20240314,161100,13715385100,95800,95800,95800,95800,0
20240314,161000,13715385100,95800,95800,95800,95800,0
20240314,160900,13715385100,95800,95800,95800,95800,0
20240314,160800,13715385100,95800,95800,95800,95800,0
20240314,160700,13715385100,95800,95800,95800,95800,0
20240314,160600,13715385100,95800,95800,95800,95800,0
20240314,160500,13715385100,95800,95800,95800,95800,0
20240314,160400,13715385100,95800,95800,95800,95800,0
20240314,160300,13715385100,95800,95800,95800,95800,22789
20240314,160200,13715385100,95800,95800,95800,95800,0
20240314,160100,13715385100,95800,95800,95800,95800,0
20240314,160000,13715385100,95800,95800,95800,95800,0
20240314,155900,13715385100,95800,95800,95800,95800,0
20240314,155800,13715385100,95800,95800,95800,95800,0
20240314,155700,13715385100,95800,95800,95800,95800,0
20240314,155600,13715385100,95800,95800,95800,95800,0
20240314,155500,13715385100,95800,95800,95800,95800,0
20240314,155400,13715385100,95800,95800,95800,95800,0
20240314,155300,13715385100,95800,95800,95800,95800,0
20240314,155200,13715385100,95800,95800,95800,95800,0
20240314,155100,13715385100,95800,95800,95800,95800,0
20240314,155000,13715385100,95800,95800,95800,95800,0
20240314,154900,13715385100,95800,95800,95800,95800,0
20240314,154800,13715385100,95800,95800,95800,95800,0
20240314,154700,13715385100,95800,95800,95800,95800,0
20240314,154600,13715385100,95800,95800,95800,95800,0
20240314,154500,13715385100,95800,95800,95800,95800,0
20240314,154400,13715385100,95800,95800,95800,95800,0
20240314,154300,13715385100,95800,95800,95800,95800,0
20240314,154200,13715385100,95800,95800,95800,95800,0
20240314,154100,13715385100,95800,95800,95800,95800,0
20240314,154000,13715385100,95800,95800,95800,95800,0
20240314,153900,13715385100,95800,95800,95800,95800,0
20240314,153800,13715385100,95800,95800,95800,95800,0
20240314,153700,13715385100,95800,95800,95800,95800,0
20240314,153600,13715385100,95800,95800,95800,95800,0
20240314,153500,13715385100,95800,95800,95800,95800,0
20240314,153400,13715385100,95800,95800,95800,95800,0
20240314,153300,13715385100,95800,95800,95800,95800,22789
20240314,153200,13715385100,95800,95800,95800,95800,0
20240314,153100,13715385100,95800,95800,95800,95800,0
20240314,153000,13715385100,95800,95800,95800,95800,22789
20240314,152900,11532198900,96000,96000,96000,96000,0
20240314,152800,11532198900,96000,96000,96000,96000,0
20240314,152700,11532198900,96000,96000,96000,96000,0
20240314,152600,11532198900,96000,96000,96000,96000,0
20240314,152500,11532198900,96000,96000,96000,96000,0
20240314,152400,11532198900,96000,96000,96000,96000,0
20240314,152300,11532198900,96000,96000,96000,96000,0
20240314,152200,11532198900,96000,96000,96000,96000,0
20240314,152100,11532198900,96000,96000,96000,96000,0
20240314,152000,11532198900,96000,96000,96000,96000,0
20240314,151900,11532198900,96000,96000,96000,95900,822
20240314,151800,11453341800,96000,95700,96000,95700,1392
20240314,151700,11319847800,95800,95700,95800,95700,176
20240314,151600,11302999600,95700,95700,95800,95700,118
20240314,151500,11291703800,95700,95700,95800,95700,212
20240314,151400,11271406800,95700,95700,95800,95700,355
20240314,151300,11237421700,95700,95700,95800,95700,393
20240314,151200,11199781800,95700,95800,95800,95700,433
20240314,151100,11158329100,95800,95800,95800,95700,239
20240314,151000,11135440600,95800,95800,95900,95700,301
20240314,150900,11106611400,95800,95900,96000,95800,899
20240314,150800,11020447000,96000,95800,96000,95800,638
20240314,150700,10959258700,95800,95800,95900,95800,223
20240314,150600,10937886800,95800,95700,95800,95700,841
20240314,150500,10857326500,95800,95700,95800,95700,112
20240314,150400,10846605900,95800,95800,95800,95700,87
20240314,150300,10838278200,95800,95600,95800,95600,177
20240314,150200,10821344900,95700,95700,95800,95700,586
20240314,150100,10765263700,95700,95500,95700,95500,545
20240314,150000,10713130000,95600,95400,95600,95300,274
20240314,145900,10686947900,95300,95600,95600,95300,462
20240314,145800,10642863800,95500,95300,95500,95300,389
20240314,145700,10605729100,95400,95300,95400,95300,410
20240314,145600,10566637200,95300,95400,95400,95300,162
20240314,145500,10551190200,95400,95400,95500,95300,480
20240314,145400,10505391500,95400,95500,95600,95400,625
20240314,145300,10445711000,95500,95500,95600,95400,373
20240314,145200,10410088100,95600,95500,95600,95400,359
20240314,145100,10375803200,95500,95500,95600,95400,244
20240314,145000,10352503800,95500,95400,95600,95400,293
20240314,144900,10324533000,95400,95400,95600,95300,437
20240314,144800,10282832300,95400,95400,95400,95300,423
20240314,144700,10242493900,95400,95400,95500,95300,441
20240314,144600,10200415100,95400,95400,95500,95400,194
20240314,144500,10181905900,95400,95300,95500,95300,318
20240314,144400,10151572200,95400,95500,95500,95300,593
20240314,144300,10094997700,95400,95500,95500,95400,249
20240314,144200,10071232000,95500,95500,95500,95400,281
20240314,144100,10044411200,95400,95600,95600,95400,494
20240314,144000,9997237900,95600,95400,95600,95400,279
20240314,143900,9970598500,95400,95400,95500,95300,388
20240314,143800,9933590700,95300,95300,95300,95200,448
20240314,143700,9890910000,95300,95200,95300,95200,276
20240314,143600,9864622200,95300,95100,95300,95100,334
20240314,143500,9832826100,95000,95300,95300,95000,1662
20240314,143400,9674809100,95200,95500,95500,95100,1074
20240314,143300,9572517400,95500,95500,95600,95500,354
20240314,143200,9538691400,95600,95600,95800,95600,517
20240314,143100,9489251800,95700,95500,95800,95500,1354
20240314,143000,9359732500,95500,95600,95600,95500,224
20240314,142900,9338328800,95600,95500,95600,95500,179
20240314,142800,9321227600,95600,95600,95700,95400,383
20240314,142700,9284622800,95500,95500,95600,95400,535
20240314,142600,9233526300,95500,95400,95500,95400,262
20240314,142500,9208512800,95400,95500,95500,95400,299
20240314,142400,9179974200,95500,95400,95500,95400,265
20240314,142300,9154674000,95500,95400,95500,95400,240
20240314,142200,9131765500,95500,95500,95500,95400,319
20240314,142100,9101317700,95500,95400,95500,95400,264
20240314,142000,9076125000,95400,95600,95600,95400,449
20240314,141900,9033235800,95600,95600,95700,95600,561
20240314,141800,8979581000,95700,95600,95700,95600,141
20240314,141700,8966095300,95700,95600,95700,95500,198
20240314,141600,8947161600,95600,95400,95700,95400,452
20240314,141500,8903978800,95400,95400,95500,95400,210
20240314,141400,8883929800,95400,95700,95700,95400,1178
20240314,141300,8771317800,95700,95600,95700,95600,148
20240314,141200,8757160900,95600,95600,95700,95600,184
20240314,141100,8739562700,95700,95700,95700,95600,344
20240314,141000,8706668400,95600,95500,95700,95500,456
20240314,140900,8663068400,95500,95500,95600,95500,525
20240314,140800,8612913900,95500,95500,95600,95500,208
20240314,140700,8593040100,95500,95600,95600,95500,598
20240314,140600,8535909800,95600,95500,95600,95500,171
20240314,140500,8519567500,95500,95400,95500,95400,1737
20240314,140400,8353715900,95500,95400,95500,95400,869
20240314,140300,8270790600,95300,95400,95400,95300,347
20240314,140200,8237714600,95400,95400,95400,95300,512
20240314,140100,8188911800,95300,95400,95400,95300,342
20240314,140000,8156311700,95300,95300,95400,95300,207
20240314,135900,8136570700,95400,95100,95400,95100,2931
20240314,135800,7857563700,95100,95000,95100,95000,744
20240314,135700,7786874300,95000,94900,95000,94800,858
20240314,135600,7705406200,94900,95000,95000,94800,611
20240314,135500,7647416500,95000,94800,95000,94800,446
20240314,135400,7605084200,94900,94800,94900,94800,309
20240314,135300,7575765100,94900,94900,94900,94800,187
20240314,135200,7558025800,94900,94800,94900,94800,329
20240314,135100,7526807900,94900,94700,94900,94700,282
20240314,135000,7500071500,94800,94900,94900,94700,625
20240314,134900,7440808800,94900,94900,94900,94800,349
20240314,134800,7407695600,94800,94900,94900,94800,168
20240314,134700,7391760400,94800,94900,94900,94700,172
20240314,134600,7375456200,94800,94900,94900,94700,312
20240314,134500,7345878000,94900,94800,94900,94800,212
20240314,134400,7325771600,94800,94900,94900,94700,901
20240314,134300,7240319000,95000,94900,95000,94800,581
20240314,134200,7185177600,94900,94800,94900,94700,208
20240314,134100,7165458300,94800,94700,94800,94600,246
20240314,134000,7142162500,94700,94600,94700,94500,182
20240314,133900,7124940100,94500,94500,94600,94400,432
20240314,133800,7084109000,94500,94300,94500,94300,224
20240314,133700,7062963300,94400,94200,94400,94200,533
20240314,133600,7012698100,94300,94300,94300,94200,110
20240314,133500,7002326300,94300,94200,94300,94100,399
20240314,133400,6964741300,94200,94100,94200,94100,90
20240314,133300,6956265300,94100,94200,94200,94100,103
20240314,133200,6946563700,94200,94200,94200,94100,54
20240314,133100,6941478100,94200,94100,94200,94000,565
20240314,133000,6888308600,94100,94000,94100,94000,232
20240314,132900,6866479900,94100,93900,94100,93900,430
20240314,132800,6826057300,94000,93900,94000,93900,201
20240314,132700,6807174500,94000,94000,94000,93900,155
20240314,132600,6792608600,94000,94000,94000,93900,279
20240314,132500,6766396800,93900,94100,94100,93900,437
20240314,132400,6725317400,94100,94100,94100,94000,250
20240314,132300,6701793900,94100,94100,94200,94100,158
20240314,132200,6686912700,94200,94100,94200,94100,533
20240314,132100,6636722300,94100,94400,94500,93600,3305
20240314,132000,6325766100,94400,94500,94600,94400,102
20240314,131900,6316128900,94500,94500,94600,94500,145
20240314,131800,6302421500,94500,94500,94600,94400,471
20240314,131700,6257907900,94500,94700,94700,94500,188
20240314,131600,6240121000,94600,94600,94700,94600,172
20240314,131500,6223845800,94600,94700,94700,94600,161
20240314,131400,6208603400,94700,94700,94800,94700,100
20240314,131300,6199129800,94700,94800,94800,94700,185
20240314,131200,6181605800,94700,94800,94800,94700,203
20240314,131100,6162371000,94700,94700,94800,94700,105
20240314,131000,6152422100,94700,94700,94800,94700,102
20240314,130900,6142758900,94800,94700,94800,94700,100
20240314,130800,6133285700,94800,94700,94800,94700,133
20240314,130700,6120685300,94700,94800,94800,94700,132
20240314,130600,6108179700,94700,94800,94800,94700,106
20240314,130500,6098138600,94800,94800,94800,94700,67
20240314,130400,6091790500,94800,94800,94800,94700,100
20240314,130300,6082315400,94800,94800,94800,94700,189
20240314,130200,6064401000,94700,94700,94800,94700,143
20240314,130100,6050853500,94700,94700,94800,94700,52
20240314,130000,6045926100,94800,94700,94800,94600,260
20240314,125900,6021308500,94800,94800,94900,94700,458
20240314,125800,5977890900,94800,94800,94900,94800,77
20240314,125700,5970589600,94800,94900,94900,94800,216
20240314,125600,5950097700,94800,94900,94900,94800,111
20240314,125500,5939570900,94800,94800,94900,94800,90
20240314,125400,5931032200,94800,94800,94900,94800,66
20240314,125300,5924770400,94800,94800,94900,94800,50
20240314,125200,5920028100,94900,94900,94900,94800,105
20240314,125100,5910066200,94900,94800,94900,94800,51
20240314,125000,5905226600,94800,94800,94900,94700,334
20240314,124900,5873560700,94900,94800,94900,94800,83
20240314,124800,5865686100,94900,94800,94900,94800,79
20240314,124700,5858191100,94900,94800,94900,94800,71
20240314,124600,5851455700,94800,94800,94900,94800,71
20240314,124500,5844720600,94800,94800,94900,94800,47
20240314,124400,5840261500,94800,94900,94900,94800,64
20240314,124300,5834189800,94900,94800,94900,94800,80
20240314,124200,5826599900,94800,94800,94900,94800,75
20240314,124100,5819484700,94800,94800,94900,94800,123
20240314,124000,5807814300,94900,95000,95000,94800,1090
20240314,123900,5704374300,95000,94900,95000,94900,111
20240314,123800,5693830100,95000,95000,95000,94900,150
20240314,123700,5679581300,94900,95000,95000,94900,488
20240314,123600,5633225300,95000,94900,95000,94900,186
20240314,123500,5615556600,94900,95000,95000,94900,60
20240314,123400,5609857500,94900,94900,95000,94900,82
20240314,123300,5602071200,95000,95000,95000,94900,110
20240314,123200,5591621600,94900,94900,95000,94900,119
20240314,123100,5580323300,94900,95000,95000,94900,52
20240314,123000,5575385100,95000,95000,95000,94900,136
20240314,122900,5562467500,95000,94900,95000,94900,237
20240314,122800,5539953200,94900,94900,95000,94900,82
20240314,122700,5532166500,94900,94900,95000,94900,70
20240314,122600,5525519700,94900,95000,95000,94900,56
20240314,122500,5520200800,95000,94900,95000,94800,93
20240314,122400,5511374400,94900,95000,95000,94900,274
20240314,122300,5485364000,95000,95000,95000,94800,135
20240314,122200,5472545600,95000,94800,95000,94800,691
20240314,122100,5406969200,94800,95000,95000,94800,632
20240314,122000,5346999900,95000,95000,95000,94900,325
20240314,121900,5316145300,95000,95000,95000,94900,115
20240314,121800,5305221000,94900,95000,95000,94900,80
20240314,121700,5297622000,94900,95000,95000,94900,42
20240314,121600,5293632600,95000,95000,95000,94900,89
20240314,121500,5285179100,94900,95000,95000,94900,153
20240314,121400,5270657000,95000,95000,95000,94900,54
20240314,121300,5265527800,95000,94900,95100,94900,117
20240314,121200,5254413000,94900,95000,95100,94900,612
20240314,121100,5196277000,95100,95000,95100,94900,617
20240314,121000,5137657500,95000,95000,95000,94900,73
20240314,120900,5130723000,95000,95000,95000,94900,64
20240314,120800,5124644800,95000,95000,95000,94900,174
20240314,120700,5108115200,95000,95000,95000,94900,128
20240314,120600,5095955400,95000,95000,95000,94900,217
20240314,120500,5075340800,95000,94900,95000,94900,115
20240314,120400,5064416300,95000,95000,95000,94900,192
20240314,120300,5046178100,95000,94900,95000,94900,431
20240314,120200,5005235900,95000,95000,95000,94900,95
20240314,120100,4996213200,95000,95000,95000,94900,378
20240314,120000,4960309500,95000,95000,95000,94900,179
20240314,115900,4943306400,95000,95000,95000,94900,395
20240314,115800,4905785300,95000,94900,95000,94800,1326
20240314,115700,4779872200,94900,94800,94900,94700,524
20240314,115600,4730188800,94700,94700,94800,94700,86
20240314,115500,4722040400,94800,94700,94800,94600,443
20240314,115400,4680087900,94700,94700,94800,94700,61
20240314,115300,4674305500,94700,94700,94800,94600,157
20240314,115200,4659437100,94600,94600,94700,94600,16
20240314,115100,4657923400,94600,94800,94800,94600,185
20240314,115000,4640401800,94700,94700,94800,94700,94
20240314,114900,4631499900,94700,94700,94800,94700,14
20240314,114800,4630174000,94700,94800,94800,94700,60
20240314,114700,4624487000,94800,94800,94900,94700,424
20240314,114600,4584297000,94800,94800,94900,94800,44
20240314,114500,4580124200,94900,94900,94900,94800,49
20240314,114400,4575477300,94800,94800,94900,94800,41
20240314,114300,4571589400,94800,94800,94900,94800,25
20240314,114200,4569219100,94800,94800,94900,94800,27
20240314,114100,4566659300,94800,94900,94900,94800,22
20240314,114000,4564573300,94800,94800,94800,94800,1
20240314,113900,4564478500,94800,94800,94900,94800,140
20240314,113800,4551205400,94800,94900,94900,94800,55
20240314,113700,4545987600,94900,94800,94900,94700,131
20240314,113600,4533569100,94800,94800,94800,94700,53
20240314,113500,4528545100,94800,94700,94800,94700,202
20240314,113400,4509414600,94600,94600,94700,94600,64
20240314,113300,4503358800,94600,94600,94700,94600,24
20240314,113200,4501087000,94600,94600,94600,94600,42
20240314,113100,4497113800,94700,94600,94700,94600,48
20240314,113000,4492570300,94600,94600,94700,94600,67
20240314,112900,4486229500,94600,94700,94800,94600,781
20240314,112800,4412273800,94700,94800,94800,94700,75
20240314,112700,4405167800,94800,94800,94800,94700,47
20240314,112600,4400713600,94700,94700,94800,94700,63
20240314,112500,4394744500,94800,94800,94800,94700,81
20240314,112400,4387069000,94800,94700,94800,94700,52
20240314,112300,4382140700,94700,94800,94800,94700,103
20240314,112200,4372384300,94700,94800,94800,94700,168
20240314,112100,4356458300,94700,94900,94900,94700,265
20240314,112000,4331335300,94900,94800,94900,94800,105
20240314,111900,4321372800,94800,94800,94800,94800,52
20240314,111800,4316443200,94800,94700,94900,94700,215
20240314,111700,4296061800,94700,94700,94700,94700,20
20240314,111600,4294167800,94700,94800,94800,94700,179
20240314,111500,4277214200,94700,94800,94800,94700,113
20240314,111400,4266507700,94700,94700,94800,94700,71
20240314,111300,4259779100,94700,94800,94900,94700,286
20240314,111200,4232678500,94800,94700,94800,94700,144
20240314,111100,4219033400,94700,94900,95000,94700,459
20240314,111000,4175475900,95000,94800,95000,94700,1049
20240314,110900,4075932500,94800,94900,94900,94800,581
20240314,110800,4020824900,94900,94900,94900,94800,140
20240314,110700,4007540200,94900,94900,94900,94800,154
20240314,110600,3992927100,94900,94900,94900,94800,35
20240314,110500,3989606900,94900,94900,94900,94800,107
20240314,110400,3979454900,94900,94700,94900,94600,1625
20240314,110300,3825475600,94600,94700,94700,94600,159
20240314,110200,3810421800,94700,94700,94700,94600,320
20240314,110100,3780124900,94800,94500,94800,94400,1261
20240314,110000,3660837100,94500,94500,94500,94400,100
20240314,105900,3651387400,94500,94500,94500,94400,188
20240314,105800,3633633600,94400,94400,94400,94400,28
20240314,105700,3630990400,94400,94500,94500,94400,109
20240314,105600,3620692800,94400,94400,94500,94400,46
20240314,105500,3616349200,94400,94400,94500,94400,92
20240314,105400,3607663200,94500,94400,94500,94400,36
20240314,105300,3604264500,94500,94400,94500,94400,31
20240314,105200,3601338000,94400,94500,94600,94400,296
20240314,105100,3573367200,94500,94500,94500,94500,223
20240314,105000,3552293700,94500,94600,94600,94500,79
20240314,104900,3544826400,94500,94600,94600,94500,103
20240314,104800,3535082800,94600,94600,94600,94600,37
20240314,104700,3531582600,94600,94500,94700,94500,816
20240314,104600,3454392900,94500,94600,94600,94500,254
20240314,104500,3430384400,94600,94500,94600,94500,144
20240314,104400,3416774200,94500,94400,94600,94400,408
20240314,104300,3378215700,94400,94500,94500,94400,48
20240314,104200,3373683500,94400,94400,94500,94400,220
20240314,104100,3352906100,94400,94500,94600,94400,299
20240314,104000,3324658400,94500,94500,94500,94400,279
20240314,103900,3298295700,94500,94500,94600,94500,419
20240314,103800,3258698200,94500,94600,94600,94500,366
20240314,103700,3224082700,94600,94600,94700,94500,447
20240314,103600,3181805500,94700,94500,94700,94400,1227
20240314,103500,3065837500,94500,94400,94500,94400,172
20240314,103400,3049591400,94400,94500,94500,94400,161
20240314,103300,3034387900,94500,94500,94500,94400,156
20240314,103200,3019646600,94500,94500,94500,94400,1668
20240314,103100,2862072900,94400,94400,94500,94300,168
20240314,103000,2846214900,94300,94100,94400,94100,717
20240314,102900,2778592600,94100,94200,94300,94100,913
20240314,102800,2692586100,94200,94300,94300,94100,621
20240314,102700,2634072700,94300,94400,94400,94300,403
20240314,102600,2596054600,94500,94300,94500,94300,512
20240314,102500,2547727100,94300,94300,94300,94200,435
20240314,102400,2506717700,94200,94200,94300,94200,118
20240314,102300,2495596100,94200,94200,94400,94200,499
20240314,102200,2448547400,94200,94200,94200,94100,117
20240314,102100,2437526900,94200,94300,94300,94200,160
20240314,102000,2422439600,94400,94200,94400,94100,347
20240314,101900,2389725500,94300,94100,94500,94000,1082
20240314,101800,2287736900,94100,93800,94100,93800,879
20240314,101700,2205128600,93800,93800,93900,93800,65
20240314,101600,2199029100,93900,93900,93900,93800,44
20240314,101500,2194898700,93900,93800,93900,93800,162
20240314,101400,2179700500,93800,93800,93800,93800,60
20240314,101300,2174072500,93800,93800,93800,93700,103
20240314,101200,2164414800,93700,93800,93900,93700,354
20240314,101100,2131208600,93800,93900,93900,93800,151
20240314,101000,2117040700,93900,93800,93900,93800,301
20240314,100900,2088793900,93700,93500,93800,93500,228
20240314,100800,2067437300,93600,93600,93600,93500,343
20240314,100700,2035336100,93600,93600,93600,93600,30
20240314,100600,2032528100,93600,93500,93600,93500,242
20240314,100500,2009879200,93500,93500,93500,93300,337
20240314,100400,1978387200,93500,93500,93600,93400,358
20240314,100300,1944910700,93500,93600,93700,93500,272
20240314,100200,1919450700,93700,93700,93700,93500,421
20240314,100100,1880040800,93700,93500,93700,93400,172
20240314,100000,1863944500,93600,93500,93600,93400,253
20240314,095900,1840280000,93600,93500,93600,93500,209
20240314,095800,1820727700,93500,93600,93600,93500,202
20240314,095700,1801835400,93600,93600,93600,93400,152
20240314,095600,1787613900,93600,93300,93600,93300,1043
20240314,095500,1690147800,93300,93300,93300,93200,89
20240314,095400,1681846900,93200,93300,93300,93200,239
20240314,095300,1659551600,93200,93300,93300,93200,300
20240314,095200,1631576700,93300,93200,93400,93200,320
20240314,095100,1601717800,93200,93200,93400,93200,324
20240314,095000,1571490500,93300,93200,93300,93200,124
20240314,094900,1559928100,93300,93300,93400,93200,432
20240314,094800,1519627900,93400,93300,93400,93300,159
20240314,094700,1504777800,93500,93200,93500,93200,816
20240314,094600,1428584700,93300,93300,93400,93200,301
20240314,094500,1400501700,93300,93300,93400,93200,770
20240314,094400,1328613000,93300,93400,93500,93300,261
20240314,094300,1304229400,93400,93200,93500,93200,743
20240314,094200,1234865600,93200,93100,93200,93000,296
20240314,094100,1207309100,93100,93200,93200,93100,60
20240314,094000,1201717600,93200,93200,93300,93200,242
20240314,093900,1179162200,93200,93100,93200,93100,350
20240314,093800,1146543300,93100,93100,93100,93000,249
20240314,093700,1123361800,93100,93200,93200,93000,63
20240314,093600,1117495300,93200,93200,93200,93000,443
20240314,093500,1076222300,93200,93000,93200,92900,392
20240314,093400,1039741000,93000,93000,93000,92900,251
20240314,093300,1016400700,93000,92900,93100,92900,1022
20240314,093200,921352100,92900,92800,93000,92800,123
20240314,093100,909929800,92900,92700,92900,92700,124
20240314,093000,898419800,92700,92700,92800,92700,269
20240314,092900,873460400,92800,92800,92900,92700,564
20240314,092800,821131800,92900,92600,92900,92600,796
20240314,092700,747275500,92600,92600,92700,92600,126
20240314,092600,735600400,92700,92600,92700,92600,132
20240314,092500,723366400,92600,92600,92700,92400,120
20240314,092400,712254400,92600,92500,92700,92500,202
20240314,092300,693548200,92400,92400,92500,92400,167
20240314,092200,678115500,92400,92600,92600,92400,125
20240314,092100,666552800,92400,92400,92600,92400,95
20240314,092000,657760400,92400,92800,92800,92400,185
20240314,091900,640628400,92700,93000,93000,92700,241
20240314,091800,618244600,93000,93000,93100,92800,509
20240314,091700,570900900,92900,92400,92900,92400,2153
20240314,091600,371429900,92400,92100,92500,92100,833
20240314,091500,294684600,92100,92100,92300,92100,23
20240314,091400,292564100,92100,92100,92400,92100,90
20240314,091300,284267900,92100,92600,92600,92000,449
20240314,091200,242735800,92600,92000,92600,91900,410
20240314,091100,204908100,92000,92000,92000,91900,280
20240314,091000,179150000,92000,92000,92000,91900,341
20240314,090900,147781600,92000,92000,92000,92000,14
20240314,090800,146493600,92000,92100,92100,92000,33
20240314,090700,143455500,92100,92100,92100,92100,48
20240314,090600,139034700,92100,92100,92200,91900,74
20240314,090500,132220600,91900,92000,92400,91900,501
20240314,090400,86041400,92100,92400,92400,91900,386
20240314,090300,50511100,92200,92400,92500,92100,279
20240314,090200,24753100,92500,92300,92600,92300,55
20240314,090100,19665800,92700,92500,92700,92200,25
20240314,090000,17352200,92200,92900,92900,92100,187