KissMeData/001040/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,183200,19030429100,116000,116000,116000,116000,2746
20240327,183100,19030429100,116000,116000,116000,116000,0
20240327,183000,19030429100,116000,116000,116000,116000,0
20240327,182900,19030429100,116000,116000,116000,116000,0
20240327,182800,19030429100,116000,116000,116000,116000,0
20240327,182700,19030429100,116000,116000,116000,116000,0
20240327,182600,19030429100,116000,116000,116000,116000,0
20240327,182500,19030429100,116000,116000,116000,116000,0
20240327,182400,19030429100,116000,116000,116000,116000,0
20240327,182300,19030429100,116000,116000,116000,116000,0
20240327,182200,19030429100,116000,116000,116000,116000,0
20240327,182100,19030429100,116000,116000,116000,116000,0
20240327,182000,19030429100,116000,116000,116000,116000,0
20240327,181900,19030429100,116000,116000,116000,116000,0
20240327,181800,19030429100,116000,116000,116000,116000,0
20240327,181700,19030429100,116000,116000,116000,116000,0
20240327,181600,19030429100,116000,116000,116000,116000,0
20240327,181500,19030429100,116000,116000,116000,116000,0
20240327,181400,19030429100,116000,116000,116000,116000,0
20240327,181300,19030429100,116000,116000,116000,116000,0
20240327,181200,19030429100,116000,116000,116000,116000,0
20240327,181100,19030429100,116000,116000,116000,116000,0
20240327,181000,19030429100,116000,116000,116000,116000,0
20240327,180900,19030429100,116000,116000,116000,116000,0
20240327,180800,19030429100,116000,116000,116000,116000,0
20240327,180700,19030429100,116000,116000,116000,116000,0
20240327,180600,19030429100,116000,116000,116000,116000,0
20240327,180500,19030429100,116000,116000,116000,116000,0
20240327,180400,19030429100,116000,116000,116000,116000,0
20240327,180300,19030429100,116000,116000,116000,116000,0
20240327,180200,19030429100,116000,116000,116000,116000,2746
20240327,180100,19030429100,116000,116000,116000,116000,0
20240327,180000,19030429100,116000,116000,116000,116000,0
20240327,175900,19030429100,116000,116000,116000,116000,0
20240327,175800,19030429100,116000,116000,116000,116000,0
20240327,175700,19030429100,116000,116000,116000,116000,0
20240327,175600,19030429100,116000,116000,116000,116000,0
20240327,175500,19030429100,116000,116000,116000,116000,0
20240327,175400,19030429100,116000,116000,116000,116000,0
20240327,175300,19030429100,116000,116000,116000,116000,0
20240327,175200,19030429100,116000,116000,116000,116000,0
20240327,175100,19030429100,116000,116000,116000,116000,0
20240327,175000,19030429100,116000,116000,116000,116000,0
20240327,174900,19030429100,116000,116000,116000,116000,0
20240327,174800,19030429100,116000,116000,116000,116000,0
20240327,174700,19030429100,116000,116000,116000,116000,0
20240327,174600,19030429100,116000,116000,116000,116000,0
20240327,174500,19030429100,116000,116000,116000,116000,0
20240327,174400,19030429100,116000,116000,116000,116000,0
20240327,174300,19030429100,116000,116000,116000,116000,0
20240327,174200,19030429100,116000,116000,116000,116000,0
20240327,174100,19030429100,116000,116000,116000,116000,0
20240327,174000,19030429100,116000,116000,116000,116000,0
20240327,173900,19030429100,116000,116000,116000,116000,0
20240327,173800,19030429100,116000,116000,116000,116000,0
20240327,173700,19030429100,116000,116000,116000,116000,0
20240327,173600,19030429100,116000,116000,116000,116000,0
20240327,173500,19030429100,116000,116000,116000,116000,0
20240327,173400,19030429100,116000,116000,116000,116000,0
20240327,173300,19030429100,116000,116000,116000,116000,0
20240327,173200,19030429100,116000,116000,116000,116000,2746
20240327,173100,19030429100,116000,116000,116000,116000,0
20240327,173000,19030429100,116000,116000,116000,116000,0
20240327,172900,19030429100,116000,116000,116000,116000,0
20240327,172800,19030429100,116000,116000,116000,116000,0
20240327,172700,19030429100,116000,116000,116000,116000,0
20240327,172600,19030429100,116000,116000,116000,116000,0
20240327,172500,19030429100,116000,116000,116000,116000,0
20240327,172400,19030429100,116000,116000,116000,116000,0
20240327,172300,19030429100,116000,116000,116000,116000,0
20240327,172200,19030429100,116000,116000,116000,116000,0
20240327,172100,19030429100,116000,116000,116000,116000,0
20240327,172000,19030429100,116000,116000,116000,116000,0
20240327,171900,19030429100,116000,116000,116000,116000,0
20240327,171800,19030429100,116000,116000,116000,116000,0
20240327,171700,19030429100,116000,116000,116000,116000,0
20240327,171600,19030429100,116000,116000,116000,116000,0
20240327,171500,19030429100,116000,116000,116000,116000,0
20240327,171400,19030429100,116000,116000,116000,116000,0
20240327,171300,19030429100,116000,116000,116000,116000,0
20240327,171200,19030429100,116000,116000,116000,116000,0
20240327,171100,19030429100,116000,116000,116000,116000,0
20240327,171000,19030429100,116000,116000,116000,116000,0
20240327,170900,19030429100,116000,116000,116000,116000,0
20240327,170800,19030429100,116000,116000,116000,116000,0
20240327,170700,19030429100,116000,116000,116000,116000,0
20240327,170600,19030429100,116000,116000,116000,116000,0
20240327,170500,19030429100,116000,116000,116000,116000,0
20240327,170400,19030429100,116000,116000,116000,116000,0
20240327,170300,19030429100,116000,116000,116000,116000,0
20240327,170200,19030429100,116000,116000,116000,116000,2746
20240327,170100,19030429100,116000,116000,116000,116000,0
20240327,170000,19030429100,116000,116000,116000,116000,0
20240327,165900,19030429100,116000,116000,116000,116000,0
20240327,165800,19030429100,116000,116000,116000,116000,0
20240327,165700,19030429100,116000,116000,116000,116000,0
20240327,165600,19030429100,116000,116000,116000,116000,0
20240327,165500,19030429100,116000,116000,116000,116000,0
20240327,165400,19030429100,116000,116000,116000,116000,0
20240327,165300,19030429100,116000,116000,116000,116000,0
20240327,165200,19030429100,116000,116000,116000,116000,0
20240327,165100,19030429100,116000,116000,116000,116000,0
20240327,165000,19030429100,116000,116000,116000,116000,0
20240327,164900,19030429100,116000,116000,116000,116000,0
20240327,164800,19030429100,116000,116000,116000,116000,0
20240327,164700,19030429100,116000,116000,116000,116000,0
20240327,164600,19030429100,116000,116000,116000,116000,0
20240327,164500,19030429100,116000,116000,116000,116000,0
20240327,164400,19030429100,116000,116000,116000,116000,0
20240327,164300,19030429100,116000,116000,116000,116000,0
20240327,164200,19030429100,116000,116000,116000,116000,0
20240327,164100,19030429100,116000,116000,116000,116000,0
20240327,164000,19030429100,116000,116000,116000,116000,0
20240327,163900,19030429100,116000,116000,116000,116000,0
20240327,163800,19030429100,116000,116000,116000,116000,0
20240327,163700,19030429100,116000,116000,116000,116000,0
20240327,163600,19030429100,116000,116000,116000,116000,0
20240327,163500,19030429100,116000,116000,116000,116000,0
20240327,163400,19030429100,116000,116000,116000,116000,0
20240327,163300,19030429100,116000,116000,116000,116000,0
20240327,163200,19030429100,116000,116000,116000,116000,2746
20240327,163100,19030429100,116000,116000,116000,116000,0
20240327,163000,19030429100,116000,116000,116000,116000,0
20240327,162900,19030429100,116000,116000,116000,116000,0
20240327,162800,19030429100,116000,116000,116000,116000,0
20240327,162700,19030429100,116000,116000,116000,116000,0
20240327,162600,19030429100,116000,116000,116000,116000,0
20240327,162500,19030429100,116000,116000,116000,116000,0
20240327,162400,19030429100,116000,116000,116000,116000,0
20240327,162300,19030429100,116000,116000,116000,116000,0
20240327,162200,19030429100,116000,116000,116000,116000,0
20240327,162100,19030429100,116000,116000,116000,116000,0
20240327,162000,19030429100,116000,116000,116000,116000,0
20240327,161900,19030429100,116000,116000,116000,116000,0
20240327,161800,19030429100,116000,116000,116000,116000,0
20240327,161700,19030429100,116000,116000,116000,116000,0
20240327,161600,19030429100,116000,116000,116000,116000,0
20240327,161500,19030429100,116000,116000,116000,116000,0
20240327,161400,19030429100,116000,116000,116000,116000,0
20240327,161300,19030429100,116000,116000,116000,116000,0
20240327,161200,19030429100,116000,116000,116000,116000,0
20240327,161100,19030429100,116000,116000,116000,116000,0
20240327,161000,19030429100,116000,116000,116000,116000,0
20240327,160900,19030429100,116000,116000,116000,116000,0
20240327,160800,19030429100,116000,116000,116000,116000,0
20240327,160700,19030429100,116000,116000,116000,116000,0
20240327,160600,19030429100,116000,116000,116000,116000,0
20240327,160500,19030429100,116000,116000,116000,116000,0
20240327,160400,19030429100,116000,116000,116000,116000,0
20240327,160300,19030429100,116000,116000,116000,116000,0
20240327,160200,19030429100,116000,116000,116000,116000,2746
20240327,160100,19030429100,116000,116000,116000,116000,0
20240327,160000,19030429100,116000,116000,116000,116000,0
20240327,155900,19030429100,116000,116000,116000,116000,0
20240327,155800,19030429100,116000,116000,116000,116000,0
20240327,155700,19030429100,116000,116000,116000,116000,0
20240327,155600,19030429100,116000,116000,116000,116000,0
20240327,155500,19030429100,116000,116000,116000,116000,0
20240327,155400,19030429100,116000,116000,116000,116000,0
20240327,155300,19030429100,116000,116000,116000,116000,0
20240327,155200,19030429100,116000,116000,116000,116000,0
20240327,155100,19030429100,116000,116000,116000,116000,0
20240327,155000,19030429100,116000,116000,116000,116000,0
20240327,154900,19030429100,116000,116000,116000,116000,0
20240327,154800,19030429100,116000,116000,116000,116000,0
20240327,154700,19030429100,116000,116000,116000,116000,0
20240327,154600,19030429100,116000,116000,116000,116000,0
20240327,154500,19030429100,116000,116000,116000,116000,0
20240327,154400,19030429100,116000,116000,116000,116000,0
20240327,154300,19030429100,116000,116000,116000,116000,0
20240327,154200,19030429100,116000,116000,116000,116000,0
20240327,154100,19030429100,116000,116000,116000,116000,0
20240327,154000,19030429100,116000,116000,116000,116000,0
20240327,153900,19030429100,116000,116000,116000,116000,0
20240327,153800,19030429100,116000,116000,116000,116000,0
20240327,153700,19030429100,116000,116000,116000,116000,0
20240327,153600,19030429100,116000,116000,116000,116000,0
20240327,153500,19030429100,116000,116000,116000,116000,0
20240327,153400,19030429100,116000,116000,116000,116000,0
20240327,153300,19030429100,116000,116000,116000,116000,0
20240327,153200,19030429100,116000,116000,116000,116000,2746
20240327,153100,19030429100,116000,116000,116000,116000,0
20240327,153000,19030429100,116000,116000,116000,116000,2746
20240327,152900,18711893100,116100,116100,116100,116100,0
20240327,152800,18711893100,116100,116100,116100,116100,0
20240327,152700,18711893100,116100,116100,116100,116100,0
20240327,152600,18711893100,116100,116100,116100,116100,0
20240327,152500,18711893100,116100,116100,116100,116100,0
20240327,152400,18711893100,116100,116100,116100,116100,0
20240327,152300,18711893100,116100,116100,116100,116100,0
20240327,152200,18711893100,116100,116100,116100,116100,0
20240327,152100,18711893100,116100,116100,116100,116100,0
20240327,152000,18711893100,116100,116100,116100,116100,0
20240327,151900,18711893100,116100,116300,116300,115900,123
20240327,151800,18697624000,116300,116500,116700,116300,52
20240327,151700,18691571300,116500,116300,116700,115800,191
20240327,151600,18669347600,116300,116600,116700,116000,239
20240327,151500,18641575600,116600,116500,116600,116300,326
20240327,151400,18603612900,116500,116400,116700,116300,475
20240327,151300,18548278200,116300,116600,116700,116300,526
20240327,151200,18486967500,116400,116300,116600,116100,301
20240327,151100,18451951800,116300,116600,116600,116100,233
20240327,151000,18424821500,116600,116300,116700,116200,487
20240327,150900,18368094500,116400,116500,116500,116200,347
20240327,150800,18327718000,116500,116600,116700,116200,467
20240327,150700,18273317800,116700,116100,116700,115800,465
20240327,150600,18219288900,116100,116200,116300,115900,390
20240327,150500,18174009600,116300,115900,116700,115800,611
20240327,150400,18102944800,115900,116100,116300,115800,398
20240327,150300,18056781400,116100,116200,116400,115900,333
20240327,150200,18018097800,116200,116400,116900,116200,359
20240327,150100,17976252100,116500,116200,116700,115900,401
20240327,150000,17929623700,116000,115900,116600,115500,701
20240327,145900,17848374300,116000,115800,116000,115600,498
20240327,145800,17790719000,115700,115600,115800,115500,506
20240327,145700,17732206500,115600,115500,115700,115500,620
20240327,145600,17660546500,115600,115700,115700,115500,638
20240327,145500,17586792000,115800,115700,116000,115600,418
20240327,145400,17538375500,115800,115800,116300,115600,572
20240327,145300,17472097900,115600,115900,116100,115600,528
20240327,145200,17410950900,115700,115700,115900,115600,409
20240327,145100,17363634800,115600,115800,116000,115500,664
20240327,145000,17286789000,115800,116100,116200,115700,363
20240327,144900,17244698100,116100,115600,116200,115600,883
20240327,144800,17142376800,115700,115600,115700,115400,549
20240327,144700,17078930700,115700,115600,115700,115400,452
20240327,144600,17026722800,115500,115400,115800,115300,647
20240327,144500,16951983300,115400,115600,115700,115300,327
20240327,144400,16914233700,115700,115300,115800,115200,517
20240327,144300,16854527200,115400,115400,115600,115300,320
20240327,144200,16817579700,115400,115600,115700,115300,421
20240327,144100,16768982300,115600,115500,115700,115300,448
20240327,144000,16717190400,115400,115400,115600,115200,631
20240327,143900,16644396900,115500,115500,115600,115200,691
20240327,143800,16564654900,115500,115800,115800,115300,585
20240327,143700,16497048600,115800,115700,115900,115700,281
20240327,143600,16464512400,115700,115900,116100,115700,629
20240327,143500,16391596700,115900,116200,116200,115800,300
20240327,143400,16356787400,116200,115800,116200,115800,398
20240327,143300,16310629100,115800,116300,116400,115800,728
20240327,143200,16226194000,116400,116300,116500,116000,340
20240327,143100,16186676500,116200,116400,116500,116100,405
20240327,143000,16139576600,116700,116600,116900,116100,1523
20240327,142900,15962172200,116500,116500,116700,116300,303
20240327,142800,15926862400,116400,116800,116900,116400,243
20240327,142700,15898519800,116900,116700,117100,116200,312
20240327,142600,15862107300,117100,116800,117100,116200,537
20240327,142500,15799458900,116700,116800,117200,116500,707
20240327,142400,15716845400,116700,117200,117200,116700,469
20240327,142300,15661953600,117200,117200,117300,116900,431
20240327,142200,15611460500,117000,117100,117200,116800,449
20240327,142100,15558895400,117100,117200,117200,116600,229
20240327,142000,15532127700,116900,116800,117100,116600,293
20240327,141900,15497877100,116800,116700,117100,116500,315
20240327,141800,15461094400,116600,116700,116800,116500,260
20240327,141700,15430761500,116800,117000,117100,116700,195
20240327,141600,15407965200,117000,117200,117200,116800,139
20240327,141500,15391702800,117100,116900,117100,116600,321
20240327,141400,15354178400,117000,116700,117000,116700,160
20240327,141300,15335476700,116700,116700,116800,116400,510
20240327,141200,15276033100,116600,117200,117300,116600,1073
20240327,141100,15150550400,117200,117500,117600,117100,587
20240327,141000,15081676600,117500,117600,117700,117400,577
20240327,140900,15013839100,117600,117500,117600,117300,502
20240327,140800,14954872400,117500,117600,117800,117300,281
20240327,140700,14921842400,117800,117300,117800,117300,436
20240327,140600,14870578400,117300,117500,117600,117100,540
20240327,140500,14807155700,117400,117000,117400,116800,1820
20240327,140400,14594130500,117000,117000,117000,116700,280
20240327,140300,14561409800,117000,117000,117100,116900,389
20240327,140200,14515889700,117000,117000,117100,116800,294
20240327,140100,14481493700,117000,117200,117200,116900,169
20240327,140000,14461704300,117200,117100,117300,116900,313
20240327,135900,14425059500,117200,117100,117200,116900,217
20240327,135800,14399665500,117000,117200,117300,117000,314
20240327,135700,14362886400,117100,117000,117300,117000,163
20240327,135600,14343789500,117200,117300,117300,117000,332
20240327,135500,14304891400,117100,117200,117400,117100,258
20240327,135400,14274647400,117300,117300,117500,117200,209
20240327,135300,14250125100,117400,117500,117500,117200,353
20240327,135200,14208684900,117500,117500,117500,117200,312
20240327,135100,14172049000,117500,117400,117500,117200,279
20240327,135000,14139287100,117300,117400,117500,117300,196
20240327,134900,14116278300,117300,117300,117400,117100,203
20240327,134800,14092471600,117400,117200,117400,117100,215
20240327,134700,14067244800,117200,117300,117500,117200,540
20240327,134600,14003916500,117300,117500,117500,117200,301
20240327,134500,13968576400,117400,117400,117500,117400,168
20240327,134400,13948845600,117500,117400,117500,117300,273
20240327,134300,13916803900,117400,117500,117600,117400,415
20240327,134200,13868045500,117400,117700,117800,117200,417
20240327,134100,13819063800,117600,117800,117900,117600,190
20240327,134000,13796690200,117700,117800,117900,117700,206
20240327,133900,13772418900,118000,117600,118000,117500,362
20240327,133800,13729816800,118000,117500,118000,117300,860
20240327,133700,13628527600,117400,117300,117800,117200,743
20240327,133600,13541182100,117300,118300,118300,117300,840
20240327,133500,13442411600,118400,117900,118500,117700,856
20240327,133400,13341209900,117600,118500,118500,117600,1135
20240327,133300,13207290300,118500,118600,118900,118100,833
20240327,133200,13108539700,118500,118600,118900,118300,2300
20240327,133100,12835888900,119100,118900,119200,118700,1984
20240327,133000,12599857300,118900,118700,119000,118700,1519
20240327,132900,12419302200,118800,118600,118800,118600,1169
20240327,132800,12280486300,118600,118400,118600,118100,612
20240327,132700,12208004700,118400,118300,118500,118100,877
20240327,132600,12104229300,118300,118400,118500,118300,1645
20240327,132500,11909353600,118400,117700,118400,117600,2401
20240327,132400,11625956900,117700,117700,117800,117500,698
20240327,132300,11543775100,117800,117400,117800,117300,1538
20240327,132200,11362896200,117400,117500,117700,117200,415
20240327,132100,11314104100,117400,117500,117700,117200,1003
20240327,132000,11196216600,117500,117500,117700,117200,1743
20240327,131900,10991363300,117400,116900,117400,116900,1802
20240327,131800,10780233100,116900,117000,117100,116800,1235
20240327,131700,10635724700,117100,116900,117100,116800,1012
20240327,131600,10517353300,116900,116900,117000,116700,390
20240327,131500,10471777400,116900,116900,117000,116400,250
20240327,131400,10442580900,117000,116600,117000,116600,760
20240327,131300,10353797700,116600,116200,116600,116200,1539
20240327,131200,10174609200,116300,116100,116300,116100,194
20240327,131100,10152066700,116200,116200,116300,116000,235
20240327,131000,10124759300,116100,116100,116200,116000,428
20240327,130900,10075079200,116100,116300,116300,116100,144
20240327,130800,10058346400,116100,116200,116400,116100,243
20240327,130700,10030089000,116100,116100,116200,116000,256
20240327,130600,10000357500,116100,116300,116300,116000,269
20240327,130500,9969128600,116200,116100,116300,116100,221
20240327,130400,9943446700,116200,116200,116300,116100,151
20240327,130300,9925900700,116200,116300,116400,116100,152
20240327,130200,9908236500,116300,116400,116400,116100,134
20240327,130100,9892651100,116300,116100,116300,116000,137
20240327,130000,9876732300,116100,116200,116300,116000,252
20240327,125900,9847464400,116200,116300,116300,116200,138
20240327,125800,9831425400,116300,116300,116400,116200,179
20240327,125700,9810609200,116300,116300,116400,116200,175
20240327,125600,9790259400,116300,116400,116500,116300,246
20240327,125500,9761630400,116400,116400,116400,116100,133
20240327,125400,9746163200,116400,116600,116600,116100,728
20240327,125300,9661463100,116600,116900,116900,116400,1012
20240327,125200,9543380500,116900,116900,117000,116800,419
20240327,125100,9494394100,117000,117000,117100,116800,830
20240327,125000,9397330600,117000,116500,117200,116500,1893
20240327,124900,9176041600,116500,116100,116500,116100,1299
20240327,124800,9024987900,116100,116000,116100,115900,235
20240327,124700,8997732800,116000,116000,116200,115900,212
20240327,124600,8973128000,116100,115700,116100,115500,1190
20240327,124500,8835265700,115600,115400,115600,115300,204
20240327,124400,8811718200,115500,115500,115600,115000,1593
20240327,124300,8628245400,115500,115400,115900,115400,471
20240327,124200,8573710900,115500,115500,115600,115400,148
20240327,124100,8556615700,115400,115600,115600,115300,131
20240327,124000,8541489200,115300,115700,115700,115200,188
20240327,123900,8519785000,115600,115700,115800,115300,169
20240327,123800,8500246200,115600,115900,115900,115200,222
20240327,123700,8474573200,115300,115300,116000,115200,1354
20240327,123600,8318031300,115100,115500,115500,115100,211
20240327,123500,8293691700,115400,115200,115500,115100,190
20240327,123400,8271779700,115200,115300,115400,115100,136
20240327,123300,8256102400,115300,115300,115400,115100,146
20240327,123200,8239286100,115200,115400,115400,115200,160
20240327,123100,8220830500,115300,115400,115500,115200,130
20240327,123000,8205836000,115300,115500,115500,115100,191
20240327,122900,8183820500,115500,115500,115500,115400,121
20240327,122800,8169851100,115400,115700,115700,115400,493
20240327,122700,8112867700,115600,115700,115800,115600,665
20240327,122600,8035919700,115800,115700,115800,115600,191
20240327,122500,8013817100,115700,115900,115900,115600,232
20240327,122400,7986966900,115900,116000,116000,115700,226
20240327,122300,7960792200,116000,116100,116200,115800,344
20240327,122200,7920894100,116200,116500,116800,116100,1208
20240327,122100,7780338900,116500,116000,116500,115700,963
20240327,122000,7668513500,116000,115900,116100,115900,301
20240327,121900,7633597300,115900,115900,116000,115800,576
20240327,121800,7566836800,115900,115900,116000,115600,276
20240327,121700,7534876700,115900,115300,116000,115200,3332
20240327,121600,7149515600,115300,115200,115300,115200,327
20240327,121500,7111821100,115100,115200,115200,114900,542
20240327,121400,7049427700,115100,115100,115200,115000,247
20240327,121300,7020998800,115100,115100,115100,115000,146
20240327,121200,7004201300,115100,115000,115100,114900,295
20240327,121100,6970282400,115000,114900,115000,114900,630
20240327,121000,6897841800,115000,114900,115000,114900,248
20240327,120900,6869327000,114900,114900,115000,114800,376
20240327,120800,6826115400,114800,114900,115000,114800,214
20240327,120700,6801533500,115000,114600,115000,114600,938
20240327,120600,6693794800,114500,114700,114700,114400,198
20240327,120500,6671112300,114600,114400,114900,114400,730
20240327,120400,6587351400,114300,114300,114500,114300,91
20240327,120300,6576940700,114400,114500,114600,114200,233
20240327,120200,6550296700,114500,114600,114700,114500,228
20240327,120100,6524163500,114600,114500,114600,114500,190
20240327,120000,6502395100,114500,114500,114600,114300,205
20240327,115900,6478926200,114600,114400,114600,114400,201
20240327,115800,6455912900,114400,114500,114500,114300,123
20240327,115700,6441846300,114500,114400,114500,114200,136
20240327,115600,6426290700,114400,114400,114600,114300,117
20240327,115500,6412896800,114400,114300,114400,114300,174
20240327,115400,6393000300,114400,114400,114500,114100,137
20240327,115300,6377330400,114500,114500,114500,114100,217
20240327,115200,6352508400,114400,114500,114500,114300,201
20240327,115100,6329516400,114500,114400,114600,114400,157
20240327,115000,6311546100,114400,114400,114500,114400,160
20240327,114900,6293233600,114400,114400,114600,114300,192
20240327,114800,6271252900,114300,114500,114600,114300,171
20240327,114700,6251688300,114500,114600,114600,114400,100
20240327,114600,6240239200,114500,114300,114600,114300,214
20240327,114500,6215741600,114300,114200,114600,114100,241
20240327,114400,6188181400,114200,114000,114200,114000,204
20240327,114300,6164911500,114200,114000,114200,114000,141
20240327,114200,6148820800,114000,114000,114100,113900,183
20240327,114100,6127962600,113900,113800,114000,113800,220
20240327,114000,6102900800,113900,114100,114100,113900,95
20240327,113900,6092070200,114000,113800,114000,113800,301
20240327,113800,6057786400,113800,113900,114000,113800,100
20240327,113700,6046394100,114100,114000,114100,113800,127
20240327,113600,6031926100,114100,114000,114100,113800,277
20240327,113500,6000371200,114200,114000,114200,113900,141
20240327,113400,5984290200,114000,114000,114100,113900,75
20240327,113300,5975740400,113900,114100,114200,113800,259
20240327,113200,5946206900,114200,114400,114400,114100,131
20240327,113100,5931240600,114300,114100,114500,114100,387
20240327,113000,5887053800,114200,114400,114400,114000,817
20240327,112900,5793767400,114400,114500,114500,114200,299
20240327,112800,5759573000,114500,114500,114500,114400,72
20240327,112700,5751330300,114500,114800,114800,114500,252
20240327,112600,5722451100,114700,114500,114700,114500,224
20240327,112500,5696766300,114700,114300,114700,114300,239
20240327,112400,5669398400,114300,114600,114600,114200,313
20240327,112300,5633590800,114500,114600,114600,114400,234
20240327,112200,5606796400,114500,114600,114600,114400,175
20240327,112100,5586753700,114500,114400,114600,114400,255
20240327,112000,5557567100,114500,114300,114600,114300,296
20240327,111900,5523667200,114400,114600,114600,114300,231
20240327,111800,5497222500,114600,114600,114600,114300,316
20240327,111700,5461048800,114600,114600,114600,114400,279
20240327,111600,5429088500,114600,114400,114600,114200,206
20240327,111500,5405512000,114200,114300,114500,114200,217
20240327,111400,5380692200,114400,114500,114600,114300,237
20240327,111300,5353565900,114400,114400,114500,114200,607
20240327,111200,5284135800,114300,114600,114600,114200,863
20240327,111100,5185404100,114600,114600,114600,114200,245
20240327,111000,5157374100,114500,114300,114600,114200,1041
20240327,110900,5038099500,114300,114200,114400,114100,401
20240327,110800,4992305400,114200,114500,114500,114200,147
20240327,110700,4975501500,114500,114500,114600,114100,301
20240327,110600,4941064300,114500,114300,114500,114000,376
20240327,110500,4898069600,114200,114500,114600,114100,316
20240327,110400,4861938000,114600,114700,114800,114500,171
20240327,110300,4842332400,114600,114700,114800,114500,249
20240327,110200,4813777900,114800,114400,114800,114400,290
20240327,110100,4780544600,114500,114400,114500,114100,215
20240327,110000,4755957300,114400,114500,114500,114100,227
20240327,105900,4730007700,114300,114300,114600,114300,225
20240327,105800,4704252200,114600,114600,114800,114400,265
20240327,105700,4673883300,114800,114600,114800,114400,345
20240327,105600,4634336200,114600,114200,114600,114100,760
20240327,105500,4547438800,114200,114100,114300,114000,1160
20240327,105400,4415025300,114100,114000,114100,113900,277
20240327,105300,4383450400,114000,113800,114000,113800,627
20240327,105200,4312002800,113800,113800,113900,113800,207
20240327,105100,4288429500,113800,114000,114200,113800,579
20240327,105000,4222410800,114000,114100,114200,114000,188
20240327,104900,4200965900,114000,114100,114100,114000,53
20240327,104800,4194921100,114100,114200,114200,114100,369
20240327,104700,4152809200,114300,114100,114300,113900,190
20240327,104600,4131128000,114000,114000,114100,113900,132
20240327,104500,4116074900,114000,114000,114200,114000,260
20240327,104400,4086421900,114100,114100,114200,114000,307
20240327,104300,4051386800,114000,114000,114000,113800,198
20240327,104200,4028824300,114100,114200,114300,114000,180
20240327,104100,4008289700,114200,114000,114200,114000,192
20240327,104000,3986381500,114000,114000,114200,114000,161
20240327,103900,3968009700,114100,114200,114200,114000,239
20240327,103800,3940749700,114200,114100,114300,114000,166
20240327,103700,3921808600,114000,114200,114200,114000,116
20240327,103600,3908574700,114100,114300,114400,114100,174
20240327,103500,3888699600,114400,114400,114600,114400,206
20240327,103400,3865119000,114500,114500,114600,114500,83
20240327,103300,3855614300,114500,114600,114600,114400,191
20240327,103200,3833748500,114700,114200,114700,114200,562
20240327,103100,3769407400,114300,114000,114300,114000,222
20240327,103000,3744060000,114000,113900,114000,113800,308
20240327,102900,3708968900,113900,114300,114400,113900,688
20240327,102800,3630513200,114300,114400,114500,114300,620
20240327,102700,3559576700,114400,114700,114800,114400,140
20240327,102600,3543541600,114700,114500,114800,114400,346
20240327,102500,3503893500,114400,114200,114400,114200,169
20240327,102400,3484574700,114300,114400,114500,114200,177
20240327,102300,3464342900,114400,114600,114700,114400,777
20240327,102200,3375386500,114600,114600,114900,114600,964
20240327,102100,3264882200,114700,114900,114900,114600,208
20240327,102000,3241015500,114900,114700,115000,114700,406
20240327,101900,3194385800,114700,114700,114800,114600,303
20240327,101800,3159625600,114600,114700,114800,114600,125
20240327,101700,3145292000,114700,114900,115000,114700,544
20240327,101600,3082797200,114900,114600,114900,114500,324
20240327,101500,3045609800,114500,114700,114900,114500,318
20240327,101400,3009146700,114600,114500,114700,114300,334
20240327,101300,2970920200,114300,114500,114500,114300,275
20240327,101200,2939447200,114500,114700,114800,114500,419
20240327,101100,2891399200,114800,114900,114900,114700,212
20240327,101000,2867056000,114700,114800,114900,114600,367
20240327,100900,2824940100,114700,113700,114800,113700,963
20240327,100800,2714771100,113700,113800,113800,113600,194
20240327,100700,2692721700,113800,113700,113900,113600,221
20240327,100600,2667588900,113800,114000,114100,113600,285
20240327,100500,2635154100,114100,114000,114100,113800,230
20240327,100400,2608960500,113800,113900,114100,113800,447
20240327,100300,2558014200,113900,113400,114000,113400,405
20240327,100200,2511959000,113400,113200,113400,113200,239
20240327,100100,2484875400,113300,113400,113500,113000,562
20240327,100000,2421285600,113400,113300,113400,113100,208
20240327,095900,2397721600,113300,113200,113400,113100,389
20240327,095800,2353658700,113100,113100,113200,113100,90
20240327,095700,2343479400,113100,113300,113300,113100,191
20240327,095600,2321858600,113300,113000,113500,112900,393
20240327,095500,2277362600,113000,113000,113200,112900,331
20240327,095400,2239981800,113000,113100,113100,113000,121
20240327,095300,2226302400,113100,113100,113100,113000,141
20240327,095200,2210361300,113100,113200,113300,113000,243
20240327,095100,2182890000,113200,113200,113400,113000,140
20240327,095000,2167042400,113200,112900,113300,112900,490
20240327,094900,2111646000,112900,112900,113000,112900,143
20240327,094800,2095495700,112900,112900,113000,112900,178
20240327,094700,2075390000,112900,113100,113200,112900,230
20240327,094600,2049407900,113200,113200,113200,113000,85
20240327,094500,2039789000,113200,113400,113400,113200,315
20240327,094400,2004110300,113200,113100,113400,113100,259
20240327,094300,1974776000,113200,113300,113300,113100,75
20240327,094200,1966280600,113300,113300,113300,112900,1538
20240327,094100,1792389400,113200,113400,113400,113200,124
20240327,094000,1778340400,113400,113300,113400,113100,133
20240327,093900,1763270400,113400,113600,113600,113200,555
20240327,093800,1700349300,113600,113400,113600,113300,403
20240327,093700,1654651400,113300,113500,113600,113300,259
20240327,093600,1625289800,113500,113700,113700,113500,115
20240327,093500,1612234500,113700,113600,113700,113300,618
20240327,093400,1542151000,113600,114000,114000,113600,217
20240327,093300,1517445300,113900,114000,114000,113900,74
20240327,093200,1509012700,114000,113700,114100,113700,210
20240327,093100,1485080500,113900,113600,113900,113500,180
20240327,093000,1464612600,113800,112800,113900,112800,796
20240327,092900,1374593000,112800,113000,113000,112800,352
20240327,092800,1334848400,113100,113100,113100,113000,317
20240327,092700,1299000500,113100,113100,113200,113100,260
20240327,092600,1269593400,113100,113100,113200,113100,80
20240327,092500,1260543700,113200,113100,113200,113000,511
20240327,092400,1202749300,113100,113300,113300,113100,309
20240327,092300,1167781900,113200,113300,113300,113200,222
20240327,092200,1142638600,113300,113300,113400,113300,119
20240327,092100,1129155600,113300,113300,113400,113300,165
20240327,092000,1110458500,113300,113200,113300,113200,171
20240327,091900,1091087700,113200,113600,113600,113200,415
20240327,091800,1044006700,113500,113800,113900,113500,508
20240327,091700,986255600,113800,114000,114000,113800,94
20240327,091600,975553400,114000,114000,114000,113700,299
20240327,091500,941506200,114000,114300,114300,113800,322
20240327,091400,904812400,114200,114700,114700,114200,249
20240327,091300,876338300,114700,115000,115000,114600,133
20240327,091200,861082000,115000,114900,115100,114900,227
20240327,091100,834981200,115100,115500,115600,114900,807
20240327,091000,742007300,115500,113800,115500,113800,1437
20240327,090900,576945600,114000,113800,114000,113700,233
20240327,090800,550415900,113700,113800,113900,113700,209
20240327,090700,526629200,113700,113600,113900,113600,124
20240327,090600,512530300,113500,113300,113500,113100,539
20240327,090500,451436400,113300,113200,113400,113100,754
20240327,090400,366061900,113300,113100,113500,112900,353
20240327,090300,326049900,113100,112800,113200,112600,591
20240327,090200,259368000,112800,112800,112900,112500,253
20240327,090100,230869000,112800,112600,113100,112500,507
20240327,090000,173745400,112700,113200,113200,112300,1537