KissMeData/005830/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,184600,24843119800,101300,101300,101300,101300,20082
20240318,184500,24843119800,101300,101300,101300,101300,0
20240318,184400,24843119800,101300,101300,101300,101300,0
20240318,184300,24843119800,101300,101300,101300,101300,0
20240318,184200,24843119800,101300,101300,101300,101300,0
20240318,184100,24843119800,101300,101300,101300,101300,0
20240318,184000,24843119800,101300,101300,101300,101300,0
20240318,183900,24843119800,101300,101300,101300,101300,0
20240318,183800,24843119800,101300,101300,101300,101300,0
20240318,183700,24843119800,101300,101300,101300,101300,0
20240318,183600,24843119800,101300,101300,101300,101300,0
20240318,183500,24843119800,101300,101300,101300,101300,0
20240318,183400,24843119800,101300,101300,101300,101300,0
20240318,183300,24843119800,101300,101300,101300,101300,0
20240318,183200,24843119800,101300,101300,101300,101300,0
20240318,183100,24843119800,101300,101300,101300,101300,0
20240318,183000,24843119800,101300,101300,101300,101300,0
20240318,182900,24843119800,101300,101300,101300,101300,0
20240318,182800,24843119800,101300,101300,101300,101300,0
20240318,182700,24843119800,101300,101300,101300,101300,0
20240318,182600,24843119800,101300,101300,101300,101300,0
20240318,182500,24843119800,101300,101300,101300,101300,0
20240318,182400,24843119800,101300,101300,101300,101300,0
20240318,182300,24843119800,101300,101300,101300,101300,0
20240318,182200,24843119800,101300,101300,101300,101300,0
20240318,182100,24843119800,101300,101300,101300,101300,0
20240318,182000,24843119800,101300,101300,101300,101300,0
20240318,181900,24843119800,101300,101300,101300,101300,0
20240318,181800,24843119800,101300,101300,101300,101300,0
20240318,181700,24843119800,101300,101300,101300,101300,0
20240318,181600,24843119800,101300,101300,101300,101300,20082
20240318,181500,24843119800,101300,101300,101300,101300,0
20240318,181400,24843119800,101300,101300,101300,101300,0
20240318,181300,24843119800,101300,101300,101300,101300,0
20240318,181200,24843119800,101300,101300,101300,101300,0
20240318,181100,24843119800,101300,101300,101300,101300,0
20240318,181000,24843119800,101300,101300,101300,101300,0
20240318,180900,24843119800,101300,101300,101300,101300,0
20240318,180800,24843119800,101300,101300,101300,101300,0
20240318,180700,24843119800,101300,101300,101300,101300,0
20240318,180600,24843119800,101300,101300,101300,101300,0
20240318,180500,24843119800,101300,101300,101300,101300,0
20240318,180400,24843119800,101300,101300,101300,101300,0
20240318,180300,24843119800,101300,101300,101300,101300,0
20240318,180200,24843119800,101300,101300,101300,101300,0
20240318,180100,24843119800,101300,101300,101300,101300,0
20240318,180000,24843119800,101300,101300,101300,101300,0
20240318,175900,24843119800,101300,101300,101300,101300,0
20240318,175800,24843119800,101300,101300,101300,101300,0
20240318,175700,24843119800,101300,101300,101300,101300,0
20240318,175600,24843119800,101300,101300,101300,101300,0
20240318,175500,24843119800,101300,101300,101300,101300,0
20240318,175400,24843119800,101300,101300,101300,101300,0
20240318,175300,24843119800,101300,101300,101300,101300,0
20240318,175200,24843119800,101300,101300,101300,101300,0
20240318,175100,24843119800,101300,101300,101300,101300,0
20240318,175000,24843119800,101300,101300,101300,101300,0
20240318,174900,24843119800,101300,101300,101300,101300,0
20240318,174800,24843119800,101300,101300,101300,101300,0
20240318,174700,24843119800,101300,101300,101300,101300,0
20240318,174600,24843119800,101300,101300,101300,101300,20082
20240318,174500,24843119800,101300,101300,101300,101300,0
20240318,174400,24843119800,101300,101300,101300,101300,0
20240318,174300,24843119800,101300,101300,101300,101300,0
20240318,174200,24843119800,101300,101300,101300,101300,0
20240318,174100,24843119800,101300,101300,101300,101300,0
20240318,174000,24843119800,101300,101300,101300,101300,0
20240318,173900,24843119800,101300,101300,101300,101300,0
20240318,173800,24843119800,101300,101300,101300,101300,0
20240318,173700,24843119800,101300,101300,101300,101300,0
20240318,173600,24843119800,101300,101300,101300,101300,0
20240318,173500,24843119800,101300,101300,101300,101300,0
20240318,173400,24843119800,101300,101300,101300,101300,0
20240318,173300,24843119800,101300,101300,101300,101300,0
20240318,173200,24843119800,101300,101300,101300,101300,0
20240318,173100,24843119800,101300,101300,101300,101300,0
20240318,173000,24843119800,101300,101300,101300,101300,0
20240318,172900,24843119800,101300,101300,101300,101300,0
20240318,172800,24843119800,101300,101300,101300,101300,0
20240318,172700,24843119800,101300,101300,101300,101300,0
20240318,172600,24843119800,101300,101300,101300,101300,0
20240318,172500,24843119800,101300,101300,101300,101300,0
20240318,172400,24843119800,101300,101300,101300,101300,0
20240318,172300,24843119800,101300,101300,101300,101300,0
20240318,172200,24843119800,101300,101300,101300,101300,0
20240318,172100,24843119800,101300,101300,101300,101300,0
20240318,172000,24843119800,101300,101300,101300,101300,0
20240318,171900,24843119800,101300,101300,101300,101300,0
20240318,171800,24843119800,101300,101300,101300,101300,0
20240318,171700,24843119800,101300,101300,101300,101300,0
20240318,171600,24843119800,101300,101300,101300,101300,20082
20240318,171500,24843119800,101300,101300,101300,101300,0
20240318,171400,24843119800,101300,101300,101300,101300,0
20240318,171300,24843119800,101300,101300,101300,101300,0
20240318,171200,24843119800,101300,101300,101300,101300,0
20240318,171100,24843119800,101300,101300,101300,101300,0
20240318,171000,24843119800,101300,101300,101300,101300,0
20240318,170900,24843119800,101300,101300,101300,101300,0
20240318,170800,24843119800,101300,101300,101300,101300,0
20240318,170700,24843119800,101300,101300,101300,101300,0
20240318,170600,24843119800,101300,101300,101300,101300,0
20240318,170500,24843119800,101300,101300,101300,101300,0
20240318,170400,24843119800,101300,101300,101300,101300,0
20240318,170300,24843119800,101300,101300,101300,101300,0
20240318,170200,24843119800,101300,101300,101300,101300,0
20240318,170100,24843119800,101300,101300,101300,101300,0
20240318,170000,24843119800,101300,101300,101300,101300,0
20240318,165900,24843119800,101300,101300,101300,101300,0
20240318,165800,24843119800,101300,101300,101300,101300,0
20240318,165700,24843119800,101300,101300,101300,101300,0
20240318,165600,24843119800,101300,101300,101300,101300,0
20240318,165500,24843119800,101300,101300,101300,101300,0
20240318,165400,24843119800,101300,101300,101300,101300,0
20240318,165300,24843119800,101300,101300,101300,101300,0
20240318,165200,24843119800,101300,101300,101300,101300,0
20240318,165100,24843119800,101300,101300,101300,101300,0
20240318,165000,24843119800,101300,101300,101300,101300,0
20240318,164900,24843119800,101300,101300,101300,101300,0
20240318,164800,24843119800,101300,101300,101300,101300,0
20240318,164700,24843119800,101300,101300,101300,101300,0
20240318,164600,24843119800,101300,101300,101300,101300,20082
20240318,164500,24843119800,101300,101300,101300,101300,0
20240318,164400,24843119800,101300,101300,101300,101300,0
20240318,164300,24843119800,101300,101300,101300,101300,0
20240318,164200,24843119800,101300,101300,101300,101300,0
20240318,164100,24843119800,101300,101300,101300,101300,0
20240318,164000,24843119800,101300,101300,101300,101300,0
20240318,163900,24843119800,101300,101300,101300,101300,0
20240318,163800,24843119800,101300,101300,101300,101300,0
20240318,163700,24843119800,101300,101300,101300,101300,0
20240318,163600,24843119800,101300,101300,101300,101300,0
20240318,163500,24843119800,101300,101300,101300,101300,0
20240318,163400,24843119800,101300,101300,101300,101300,0
20240318,163300,24843119800,101300,101300,101300,101300,0
20240318,163200,24843119800,101300,101300,101300,101300,0
20240318,163100,24843119800,101300,101300,101300,101300,0
20240318,163000,24843119800,101300,101300,101300,101300,0
20240318,162900,24843119800,101300,101300,101300,101300,0
20240318,162800,24843119800,101300,101300,101300,101300,0
20240318,162700,24843119800,101300,101300,101300,101300,0
20240318,162600,24843119800,101300,101300,101300,101300,0
20240318,162500,24843119800,101300,101300,101300,101300,0
20240318,162400,24843119800,101300,101300,101300,101300,0
20240318,162300,24843119800,101300,101300,101300,101300,0
20240318,162200,24843119800,101300,101300,101300,101300,0
20240318,162100,24843119800,101300,101300,101300,101300,0
20240318,162000,24843119800,101300,101300,101300,101300,0
20240318,161900,24843119800,101300,101300,101300,101300,0
20240318,161800,24843119800,101300,101300,101300,101300,0
20240318,161700,24843119800,101300,101300,101300,101300,0
20240318,161600,24843119800,101300,101300,101300,101300,20082
20240318,161500,24843119800,101300,101300,101300,101300,0
20240318,161400,24843119800,101300,101300,101300,101300,0
20240318,161300,24843119800,101300,101300,101300,101300,0
20240318,161200,24843119800,101300,101300,101300,101300,0
20240318,161100,24843119800,101300,101300,101300,101300,0
20240318,161000,24843119800,101300,101300,101300,101300,0
20240318,160900,24843119800,101300,101300,101300,101300,0
20240318,160800,24843119800,101300,101300,101300,101300,0
20240318,160700,24843119800,101300,101300,101300,101300,0
20240318,160600,24843119800,101300,101300,101300,101300,0
20240318,160500,24843119800,101300,101300,101300,101300,0
20240318,160400,24843119800,101300,101300,101300,101300,0
20240318,160300,24843119800,101300,101300,101300,101300,0
20240318,160200,24843119800,101300,101300,101300,101300,0
20240318,160100,24843119800,101300,101300,101300,101300,0
20240318,160000,24843119800,101300,101300,101300,101300,0
20240318,155900,24843119800,101300,101300,101300,101300,0
20240318,155800,24843119800,101300,101300,101300,101300,0
20240318,155700,24843119800,101300,101300,101300,101300,0
20240318,155600,24843119800,101300,101300,101300,101300,0
20240318,155500,24843119800,101300,101300,101300,101300,0
20240318,155400,24843119800,101300,101300,101300,101300,0
20240318,155300,24843119800,101300,101300,101300,101300,0
20240318,155200,24843119800,101300,101300,101300,101300,0
20240318,155100,24843119800,101300,101300,101300,101300,0
20240318,155000,24843119800,101300,101300,101300,101300,0
20240318,154900,24843119800,101300,101300,101300,101300,0
20240318,154800,24843119800,101300,101300,101300,101300,0
20240318,154700,24843119800,101300,101300,101300,101300,0
20240318,154600,24843119800,101300,101300,101300,101300,20082
20240318,154500,24843119800,101300,101300,101300,101300,0
20240318,154400,24843119800,101300,101300,101300,101300,0
20240318,154300,24843119800,101300,101300,101300,101300,0
20240318,154200,24843119800,101300,101300,101300,101300,0
20240318,154100,24843119800,101300,101300,101300,101300,0
20240318,154000,24843119800,101300,101300,101300,101300,0
20240318,153900,24843119800,101300,101300,101300,101300,0
20240318,153800,24843119800,101300,101300,101300,101300,0
20240318,153700,24843119800,101300,101300,101300,101300,0
20240318,153600,24843119800,101300,101300,101300,101300,0
20240318,153500,24843119800,101300,101300,101300,101300,0
20240318,153400,24843119800,101300,101300,101300,101300,0
20240318,153300,24843119800,101300,101300,101300,101300,0
20240318,153200,24843119800,101300,101300,101300,101300,20082
20240318,153100,22808813200,102500,102500,102500,102500,0
20240318,153000,22808813200,102500,102500,102500,102500,0
20240318,152900,22808813200,102500,102500,102500,102500,0
20240318,152800,22808813200,102500,102500,102500,102500,0
20240318,152700,22808813200,102500,102500,102500,102500,0
20240318,152600,22808813200,102500,102500,102500,102500,0
20240318,152500,22808813200,102500,102500,102500,102500,0
20240318,152400,22808813200,102500,102500,102500,102500,0
20240318,152300,22808813200,102500,102500,102500,102500,0
20240318,152200,22808813200,102500,102500,102500,102500,0
20240318,152100,22808813200,102500,102500,102500,102500,0
20240318,152000,22808813200,102500,102500,102500,102500,0
20240318,151900,22808813200,102500,102000,102500,101700,1779
20240318,151800,22627167800,102400,101900,102400,101900,1244
20240318,151700,22500149800,101900,101700,102000,101700,854
20240318,151600,22413151500,101700,101700,101900,101500,1122
20240318,151500,22299074900,101700,101800,102000,101700,1107
20240318,151400,22186379200,101800,101800,101900,101800,580
20240318,151300,22127294600,101900,101700,102000,101600,1181
20240318,151200,22007057600,101700,101700,102000,101700,575
20240318,151100,21948493500,101700,101500,101800,101500,1033
20240318,151000,21843540300,101500,101500,101800,101500,409
20240318,150900,21801977200,101500,101300,101800,101100,1005
20240318,150800,21700114700,101300,101600,102100,101300,1142
20240318,150700,21584141200,101600,101200,102100,101200,3106
20240318,150600,21268265100,101200,101100,101300,101100,246
20240318,150500,21243360100,101100,101300,101300,101100,1375
20240318,150400,21104133900,101300,101300,101400,101300,332
20240318,150300,21070473000,101400,101300,101400,101300,329
20240318,150200,21037122700,101200,101100,101400,101000,1101
20240318,150100,20925678800,101200,101300,101400,101000,1801
20240318,150000,20743249500,101400,101500,102300,101300,3392
20240318,145900,20397920200,101500,101500,101600,101500,354
20240318,145800,20361957900,101500,101300,101600,101300,201
20240318,145700,20341548600,101300,101300,101500,101300,372
20240318,145600,20303832200,101300,101100,101400,101000,1568
20240318,145500,20145155300,101100,101400,101500,101100,611
20240318,145400,20083202300,101400,101700,101800,101400,555
20240318,145300,20026805200,101700,101800,102200,101700,1132
20240318,145200,19911399600,101900,101500,101900,101400,883
20240318,145100,19821607500,101900,101100,102000,101100,3709
20240318,145000,19445438700,101200,101100,101200,101000,274
20240318,144900,19417724600,101200,101000,101300,101000,1092
20240318,144800,19307198600,101300,101000,101300,101000,998
20240318,144700,19206280100,101000,101100,101100,101000,570
20240318,144600,19148663700,101200,101100,101200,101100,230
20240318,144500,19125398900,101100,101200,101300,101000,566
20240318,144400,19068153000,101300,101300,101300,101100,817
20240318,144300,18985416700,101400,101100,101400,101000,610
20240318,144200,18923620100,101100,100700,101100,100700,1690
20240318,144100,18752935800,100700,100900,100900,100700,555
20240318,144000,18696957900,100900,100900,101200,100900,120
20240318,143900,18684832300,101200,100900,101200,100900,1823
20240318,143800,18500582300,100900,100700,100900,100600,1382
20240318,143700,18361313600,100600,100700,100800,100600,663
20240318,143600,18294540800,100700,100700,100800,100600,501
20240318,143500,18244053700,100700,100500,100800,100500,2179
20240318,143400,18024658100,100500,100500,100600,100500,321
20240318,143300,17992372200,100500,100500,100600,100500,521
20240318,143200,17939975100,100500,100500,100600,100500,216
20240318,143100,17918263700,100700,100600,100700,100500,370
20240318,143000,17881034600,100600,100600,100700,100600,277
20240318,142900,17853153400,100700,100500,100800,100500,779
20240318,142800,17774816300,100400,100400,100600,100400,248
20240318,142700,17749896900,100600,100500,100600,100400,356
20240318,142600,17714110600,100500,100500,100800,100500,303
20240318,142500,17683608100,100600,100300,100700,100300,1468
20240318,142400,17536091100,100400,100400,100400,100300,177
20240318,142300,17518324700,100300,100300,100400,100300,246
20240318,142200,17493634700,100400,100400,100400,100300,594
20240318,142100,17433997600,100300,100300,100500,100300,173
20240318,142000,17416633200,100400,100300,100700,100300,597
20240318,141900,17356684000,100700,100300,100700,100300,3575
20240318,141800,16997374900,100300,100300,100300,100200,198
20240318,141700,16977520800,100300,100300,100300,100200,494
20240318,141600,16927983100,100200,100300,100300,100200,463
20240318,141500,16881549800,100300,100300,100300,100200,160
20240318,141400,16865505900,100200,100300,100300,100200,380
20240318,141300,16827393900,100200,100200,100300,100200,506
20240318,141200,16776653100,100200,100100,100500,100000,2103
20240318,141100,16566048100,100100,100100,100100,100000,156
20240318,141000,16550434500,100100,100100,100100,100000,181
20240318,140900,16532329400,100100,100000,100200,100000,678
20240318,140800,16464459500,100200,99900,100500,99900,2176
20240318,140700,16246716300,100000,100000,100000,99900,383
20240318,140600,16208431000,99900,99900,100000,99900,207
20240318,140500,16187740800,100000,100000,100000,99900,356
20240318,140400,16152153800,99900,100000,100000,99900,379
20240318,140300,16114274200,99900,99900,100000,99900,242
20240318,140200,16090078300,100000,99900,100000,99900,182
20240318,140100,16071885700,100000,100000,100000,99900,272
20240318,140000,16044695200,99900,99900,100000,99900,228
20240318,135900,16021900000,100000,100000,100000,99900,161
20240318,135800,16005805200,99900,99800,100000,99700,1278
20240318,135700,15878145600,99800,99800,99900,99800,197
20240318,135600,15858474900,99800,100000,100100,99800,299
20240318,135500,15828585700,100300,99700,100400,99600,2141
20240318,135400,15614822300,99600,99700,99700,99600,245
20240318,135300,15590405300,99600,99600,99700,99600,323
20240318,135200,15558216900,99600,99700,99700,99600,234
20240318,135100,15534899000,99600,99600,99700,99600,266
20240318,135000,15508398200,99700,99600,99700,99600,185
20240318,134900,15489961400,99600,99600,99700,99600,230
20240318,134800,15467039500,99600,99700,99700,99600,300
20240318,134700,15437138400,99700,99600,99700,99600,102
20240318,134600,15426974700,99600,99600,99700,99600,90
20240318,134500,15418003800,99700,99700,99700,99500,1323
20240318,134400,15286136500,99500,99600,99700,99500,169
20240318,134300,15269305100,99600,99600,99700,99600,160
20240318,134200,15253364800,99600,99600,99700,99600,201
20240318,134100,15233343900,99600,99600,99600,99600,110
20240318,134000,15222387900,99500,99600,99700,99500,104
20240318,133900,15212033600,99600,99600,99800,99600,1185
20240318,133800,15093914200,99600,99800,99800,99600,173
20240318,133700,15076681300,99600,99700,99700,99600,133
20240318,133600,15063422000,99700,99700,99800,99700,126
20240318,133500,15050859500,99800,99800,99800,99700,322
20240318,133400,15018751900,99800,99500,99800,99500,2234
20240318,133300,14796118900,99500,99500,99600,99500,300
20240318,133200,14766263300,99500,99500,99500,99500,182
20240318,133100,14748154300,99500,99600,99700,99500,213
20240318,133000,14726956900,99600,99600,99700,99600,492
20240318,132900,14677953600,99600,99600,99700,99600,147
20240318,132800,14663307700,99600,99600,99700,99600,146
20240318,132700,14648765600,99700,99600,99700,99600,137
20240318,132600,14635114300,99700,99600,99700,99600,101
20240318,132500,14625051400,99600,99700,99800,99600,142
20240318,132400,14610900500,99700,99700,99800,99700,103
20240318,132300,14600631000,99700,99700,99700,99700,113
20240318,132200,14589364900,99800,99700,99800,99700,105
20240318,132100,14578896100,99800,99700,99800,99700,78
20240318,132000,14571119200,99700,99800,99800,99700,253
20240318,131900,14545893100,99700,99800,99800,99700,111
20240318,131800,14534817600,99700,99700,99800,99600,523
20240318,131700,14482669000,99600,99800,99800,99600,1150
20240318,131600,14368013600,99900,99900,100000,99800,241
20240318,131500,14343935100,99900,100100,100100,99900,731
20240318,131400,14270803600,100100,100300,100300,100100,758
20240318,131300,14194824700,100200,100300,100300,100200,137
20240318,131200,14181091300,100200,100300,100300,100200,145
20240318,131100,14166553600,100200,100200,100300,100200,140
20240318,131000,14152515800,100300,100200,100300,100200,68
20240318,130900,14145696500,100200,100200,100200,100200,82
20240318,130800,14137480100,100200,100300,100300,100200,134
20240318,130700,14124047400,100200,100300,100300,100200,95
20240318,130600,14114523100,100300,100200,100300,100200,76
20240318,130500,14106902900,100200,100200,100300,100200,119
20240318,130400,14094973000,100200,100400,100400,100200,184
20240318,130300,14076515000,100400,100000,100500,100000,1568
20240318,130200,13919446700,100100,100000,100100,100000,83
20240318,130100,13911140400,100100,100100,100100,100000,96
20240318,130000,13901534100,100000,100100,100100,100000,63
20240318,125900,13895230500,100100,100000,100100,100000,26
20240318,125800,13892630200,100000,100000,100100,100000,54
20240318,125700,13887229700,100000,100000,100100,100000,55
20240318,125600,13881729300,100000,100200,100200,100000,912
20240318,125500,13790435200,100100,100100,100500,100100,395
20240318,125400,13750856500,100400,100700,100700,100100,48
20240318,125300,13746042600,100700,100100,100700,100100,2223
20240318,125200,13523036000,100200,99700,100200,99600,3741
20240318,125100,13149206500,99800,99800,99800,99700,164
20240318,125000,13132849100,99700,99700,99800,99700,96
20240318,124900,13123276200,99800,99800,99800,99700,127
20240318,124800,13110612900,99700,99700,99800,99700,144
20240318,124700,13096249500,99700,99700,99800,99700,157
20240318,124600,13080593200,99800,99700,99800,99700,175
20240318,124500,13063144800,99700,99700,99800,99700,98
20240318,124400,13053370200,99900,99800,99900,99700,276
20240318,124300,13025829900,99800,99800,99900,99800,213
20240318,124200,13004571200,99900,99800,99900,99800,99
20240318,124100,12994687300,99800,99900,99900,99800,70
20240318,124000,12987700700,99800,100100,100100,99800,353
20240318,123900,12952403000,100000,100000,100100,100000,29
20240318,123800,12949502300,100000,100300,100300,100000,255
20240318,123700,12923940700,100300,100300,100400,100300,146
20240318,123600,12909296400,100400,100500,100500,100300,573
20240318,123500,12851762800,100500,100500,100500,100400,119
20240318,123400,12839804500,100400,100600,100600,100400,298
20240318,123300,12809848200,100500,100400,100600,100300,1504
20240318,123200,12658825600,100400,100400,100400,100300,125
20240318,123100,12646278200,100400,100300,100400,100300,183
20240318,123000,12627913100,100400,100300,100400,100300,193
20240318,122900,12608545800,100300,100300,100400,100300,183
20240318,122800,12590177000,100400,100300,100400,100300,115
20240318,122700,12578637000,100400,100400,100400,100300,99
20240318,122600,12568701200,100300,100300,100400,100300,81
20240318,122500,12560572800,100400,100400,100400,100300,55
20240318,122400,12555051000,100400,100300,100400,100300,125
20240318,122300,12542510300,100300,100400,100400,100300,33
20240318,122200,12539197900,100300,100500,100500,100300,160
20240318,122100,12523132200,100400,100400,100500,100100,614
20240318,122000,12461526500,100400,100500,100500,100400,239
20240318,121900,12437517500,100500,100600,100700,100400,120
20240318,121800,12425444400,100500,100500,100700,100400,828
20240318,121700,12342220600,100500,100000,100500,100000,1962
20240318,121600,12145627500,100000,100000,100100,100000,161
20240318,121500,12129526800,100000,100000,100100,100000,102
20240318,121400,12119326200,100000,100100,100100,100000,91
20240318,121300,12110225800,100000,100100,100100,100000,30
20240318,121200,12107225300,100100,100100,100100,100000,119
20240318,121100,12095324900,100000,100000,100100,100000,46
20240318,121000,12090724500,100100,100000,100100,100000,81
20240318,120900,12082624300,100100,100200,100200,100000,425
20240318,120800,12040083200,100100,100200,100200,100100,75
20240318,120700,12032570700,100200,100100,100200,100100,37
20240318,120600,12028865300,100100,100100,100200,100100,204
20240318,120500,12008430700,100100,100200,100200,100000,246
20240318,120400,11983787000,100200,100000,100300,100000,1652
20240318,120300,11818358900,100000,99600,100000,99500,1582
20240318,120200,11660621600,99600,99600,99600,99500,80
20240318,120100,11652659900,99600,99500,99600,99500,83
20240318,120000,11644395400,99500,99500,99600,99500,85
20240318,115900,11635933300,99500,99500,99600,99500,125
20240318,115800,11623493700,99500,99400,99600,99400,626
20240318,115700,11561210800,99400,99400,99500,99400,192
20240318,115600,11542111100,99400,99500,99500,99400,138
20240318,115500,11528390200,99400,99200,99500,99200,1627
20240318,115400,11366707500,99200,99200,99300,99200,111
20240318,115300,11355695400,99200,99200,99300,99200,163
20240318,115200,11339524800,99200,99300,99300,99200,118
20240318,115100,11327816300,99300,99400,99400,99300,103
20240318,115000,11317588100,99300,99400,99500,99300,226
20240318,114900,11295123400,99400,99300,99500,99200,578
20240318,114800,11237666800,99300,99300,99400,99300,105
20240318,114700,11227240100,99300,99300,99400,99300,111
20240318,114600,11216217400,99300,99300,99400,99300,123
20240318,114500,11204003300,99300,99400,99400,99300,73
20240318,114400,11196753300,99400,99400,99800,99400,590
20240318,114300,11138050500,99400,99200,99400,99100,2041
20240318,114200,10935516100,99200,99200,99300,99200,45
20240318,114100,10931051800,99300,99200,99300,99200,153
20240318,114000,10915873400,99200,99200,99300,99200,49
20240318,113900,10911012300,99200,99400,99400,99200,344
20240318,113800,10876854300,99400,99200,99500,99000,1361
20240318,113700,10741797700,99200,99300,99300,99200,207
20240318,113600,10721245200,99300,99400,99500,99300,344
20240318,113500,10687048200,99400,99400,99500,99300,357
20240318,113400,10651560600,99500,99000,99500,98900,1049
20240318,113300,10547635500,98900,99000,99000,98900,105
20240318,113200,10537244600,98900,98900,99000,98900,108
20240318,113100,10526561700,98900,98900,99000,98900,97
20240318,113000,10516968200,98900,98900,99000,98900,90
20240318,112900,10508063400,99000,98500,99000,98500,2159
20240318,112800,10295048200,98400,98400,98500,98400,154
20240318,112700,10279894400,98400,98400,98500,98400,86
20240318,112600,10271429500,98500,98400,98500,98400,80
20240318,112500,10263554500,98400,98500,98500,98400,165
20240318,112400,10247313400,98400,98400,98500,98400,112
20240318,112300,10236288700,98400,98400,98500,98400,108
20240318,112200,10225655000,98400,98400,98500,98400,144
20240318,112100,10211484100,98400,98400,98500,98400,91
20240318,112000,10202523600,98400,98400,98500,98400,75
20240318,111900,10195143400,98500,98400,98500,98400,175
20240318,111800,10177919400,98400,98400,98500,98400,102
20240318,111700,10167882400,98400,98400,98400,98300,993
20240318,111600,10070174900,98300,98400,98500,98300,389
20240318,111500,10031897800,98400,98600,98700,98400,283
20240318,111400,10004002100,98600,98300,98700,98300,3381
20240318,111300,9671144800,98300,98300,98400,98300,132
20240318,111200,9658168900,98300,98300,98300,98300,89
20240318,111100,9649420200,98300,98300,98400,98300,101
20240318,111000,9639487600,98300,98700,98700,98300,5485
20240318,110900,9098848100,98700,98800,98900,98700,533
20240318,110800,9046189700,98800,98800,98900,98800,116
20240318,110700,9034727200,98800,99000,99000,98800,1451
20240318,110600,8891093100,99000,99000,99100,99000,66
20240318,110500,8884558900,99000,99000,99100,99000,106
20240318,110400,8874059900,99000,99100,99100,99000,147
20240318,110300,8859502200,99000,99100,99100,99000,128
20240318,110200,8846823100,99100,99100,99200,99100,177
20240318,110100,8829278200,99100,99200,99300,99100,219
20240318,110000,8807552000,99300,98700,99300,98700,3392
20240318,105900,8472181700,98800,98700,98800,98700,740
20240318,105800,8399079400,98700,98800,98800,98700,87
20240318,105700,8390489100,98700,98700,98800,98700,415
20240318,105600,8349502400,98800,98700,98800,98700,491
20240318,105500,8300997700,98700,98700,98800,98700,148
20240318,105400,8286380200,98700,98700,98800,98700,248
20240318,105300,8261900600,98700,98700,98800,98700,309
20240318,105200,8231377300,98700,98700,98800,98700,42
20240318,105100,8227231600,98700,98700,98900,98700,2479
20240318,105000,7982295500,98700,99100,99100,98700,7336
20240318,104900,7256000600,99100,99100,99200,99100,184
20240318,104800,7237766100,99100,99200,99300,99100,868
20240318,104700,7151662500,99200,99200,99300,99200,316
20240318,104600,7120313300,99200,99200,99200,99200,161
20240318,104500,7104342100,99200,99300,99400,99200,1464
20240318,104400,6958976900,99300,99400,99400,99300,1189
20240318,104300,6840802000,99400,99400,99500,99400,261
20240318,104200,6814858400,99400,99400,99400,99400,154
20240318,104100,6799550800,99400,99400,99400,99400,374
20240318,104000,6762375200,99400,99400,99500,99400,41
20240318,103900,6758299600,99400,99400,99400,99400,142
20240318,103800,6744184800,99400,99400,99500,99400,55
20240318,103700,6738717600,99400,99400,99500,99400,33
20240318,103600,6735437300,99400,99500,99500,99400,946
20240318,103500,6641322000,99500,99500,99500,99500,66
20240318,103400,6634755000,99500,99800,99800,99500,1696
20240318,103300,6465757400,99800,99800,99900,99800,88
20240318,103200,6456973800,99800,99900,99900,99800,142
20240318,103100,6442798200,99900,99800,99900,99700,1149
20240318,103000,6328134000,99700,99700,99800,99700,180
20240318,102900,6310187100,99700,99900,99900,99700,395
20240318,102800,6270765300,99800,99800,99800,99800,38
20240318,102700,6266972900,99800,99900,99900,99800,183
20240318,102600,6248692900,99900,100000,100100,99900,186
20240318,102500,6230088900,100000,100000,100000,100000,14
20240318,102400,6228688900,100100,100100,100100,100000,57
20240318,102300,6222983900,100100,99800,100300,99800,1627
20240318,102200,6060356900,99700,99700,99700,99700,50
20240318,102100,6055371900,99800,99700,99800,99700,70
20240318,102000,6048392700,99700,99700,99800,99600,101
20240318,101900,6038321000,99800,99700,99800,99500,944
20240318,101800,5944133800,99700,99700,99700,99700,39
20240318,101700,5940245500,99700,99700,99800,99700,43
20240318,101600,5935955600,99700,99700,100100,99700,37
20240318,101500,5932264900,99700,100200,100200,99600,2668
20240318,101400,5665684200,100000,99700,100200,99700,1014
20240318,101300,5564322500,99700,99500,99800,99500,546
20240318,101200,5509881400,99700,99100,99800,99100,2236
20240318,101100,5287594200,99100,99100,99200,99100,282
20240318,101000,5259629900,99200,99100,99200,99100,170
20240318,100900,5242775500,99200,99200,99200,99100,337
20240318,100800,5209349100,99200,99200,99300,99200,239
20240318,100700,5185634800,99400,99400,99400,99200,100
20240318,100600,5175711300,99400,99400,99400,99400,550
20240318,100500,5121041300,99500,99100,99500,99100,1569
20240318,100400,4965303900,99100,99100,99200,99100,375
20240318,100300,4928138900,99100,99300,99400,99100,1810
20240318,100200,4748438600,99400,99300,99400,99300,298
20240318,100100,4718835900,99300,99400,99500,99300,438
20240318,100000,4675299000,99400,99600,99600,99400,1151
20240318,095900,4560763800,99600,99900,99900,99600,495
20240318,095800,4511373100,99900,100000,100000,99900,230
20240318,095700,4488389700,100000,100100,100100,100000,339
20240318,095600,4454460100,100200,100300,100300,100100,178
20240318,095500,4436628400,100300,100200,100300,100100,180
20240318,095400,4418592800,100300,100300,100300,100200,283
20240318,095300,4390223300,100600,100300,100800,100200,236
20240318,095200,4366515200,100900,100300,100900,100200,2238
20240318,095100,4141576900,100100,100000,100500,100000,696
20240318,095000,4071871900,100100,100000,100100,100000,218
20240318,094900,4050063600,100000,100000,100200,99900,252
20240318,094800,4024859400,100200,99600,100200,99500,1963
20240318,094700,3829218500,99600,99600,99700,99600,199
20240318,094600,3809388500,99700,99800,99800,99600,271
20240318,094500,3782358800,99800,99500,100000,99400,853
20240318,094400,3697390400,99500,99400,99500,99400,186
20240318,094300,3678896200,99400,99500,99600,99400,234
20240318,094200,3655615700,99500,99400,99600,99300,1713
20240318,094100,3485314300,99400,99400,99500,99400,418
20240318,094000,3443760800,99400,99700,99800,99400,2082
20240318,093900,3236369000,99700,99800,99900,99700,486
20240318,093800,3187857100,99900,99900,99900,99900,247
20240318,093700,3163181800,99900,100100,100100,99900,339
20240318,093600,3129285800,100100,100300,100400,100100,387
20240318,093500,3090486200,100400,100100,100400,100000,1016
20240318,093400,2988734100,100000,100300,100300,100000,582
20240318,093300,2930469200,100300,100200,100300,100000,829
20240318,093200,2847518000,100200,100300,100300,100200,161
20240318,093100,2831379200,100300,100200,100300,100100,162
20240318,093000,2815148700,100300,100400,100400,100200,790
20240318,092900,2735897100,100400,100500,100500,100400,210
20240318,092800,2714801900,100500,100300,100500,100000,250
20240318,092700,2689710900,100500,99600,100500,99500,881
20240318,092600,2601861700,99600,99800,99800,99600,264
20240318,092500,2575553500,99700,100000,100000,99500,4563
20240318,092400,2120139900,99900,100000,100100,99900,465
20240318,092300,2073635200,100000,100000,100300,99900,1226
20240318,092200,1950948800,100000,100100,100200,100000,644
20240318,092100,1886541100,100200,100200,100200,100200,217
20240318,092000,1864797700,100300,100400,100400,100200,425
20240318,091900,1822179800,100300,100200,101000,100200,1163
20240318,091800,1705254800,100300,100300,100300,100200,192
20240318,091700,1686012000,100200,100400,100400,100200,132
20240318,091600,1672777100,100300,100100,100400,100100,420
20240318,091500,1630658700,100100,100500,100500,100000,337
20240318,091400,1596902400,100500,100300,100600,99900,3301
20240318,091300,1266315000,100400,100900,100900,100300,612
20240318,091200,1204719000,100900,101200,101400,100900,298
20240318,091100,1174607900,101100,101400,101500,101100,660
20240318,091000,1107734900,101400,101300,101500,101300,124
20240318,090900,1095168300,101500,101700,101700,101300,291
20240318,090800,1065631900,101700,101200,102000,101200,816
20240318,090700,982612000,101300,100300,101300,100200,2014
20240318,090600,780118500,100300,100600,100800,100200,587
20240318,090500,721062100,100300,101300,101300,100300,1473
20240318,090400,572458000,101100,101300,101400,101100,395
20240318,090300,532486300,101300,101200,101300,101000,301
20240318,090200,502025200,101100,101700,101700,100100,2346
20240318,090100,265167600,101700,101700,101700,101000,304
20240318,090000,234328300,101300,101000,101900,100800,2312