KissMeData/014680/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,185400,22596832400,204500,204500,204500,204500,2248
20240329,185300,22596832400,204500,204500,204500,204500,0
20240329,185200,22596832400,204500,204500,204500,204500,0
20240329,185100,22596832400,204500,204500,204500,204500,0
20240329,185000,22596832400,204500,204500,204500,204500,0
20240329,184900,22596832400,204500,204500,204500,204500,0
20240329,184800,22596832400,204500,204500,204500,204500,0
20240329,184700,22596832400,204500,204500,204500,204500,0
20240329,184600,22596832400,204500,204500,204500,204500,0
20240329,184500,22596832400,204500,204500,204500,204500,0
20240329,184400,22596832400,204500,204500,204500,204500,0
20240329,184300,22596832400,204500,204500,204500,204500,0
20240329,184200,22596832400,204500,204500,204500,204500,0
20240329,184100,22596832400,204500,204500,204500,204500,0
20240329,184000,22596832400,204500,204500,204500,204500,0
20240329,183900,22596832400,204500,204500,204500,204500,0
20240329,183800,22596832400,204500,204500,204500,204500,0
20240329,183700,22596832400,204500,204500,204500,204500,0
20240329,183600,22596832400,204500,204500,204500,204500,0
20240329,183500,22596832400,204500,204500,204500,204500,0
20240329,183400,22596832400,204500,204500,204500,204500,0
20240329,183300,22596832400,204500,204500,204500,204500,0
20240329,183200,22596832400,204500,204500,204500,204500,0
20240329,183100,22596832400,204500,204500,204500,204500,0
20240329,183000,22596832400,204500,204500,204500,204500,0
20240329,182900,22596832400,204500,204500,204500,204500,0
20240329,182800,22596832400,204500,204500,204500,204500,0
20240329,182700,22596832400,204500,204500,204500,204500,0
20240329,182600,22596832400,204500,204500,204500,204500,0
20240329,182500,22596832400,204500,204500,204500,204500,0
20240329,182400,22596832400,204500,204500,204500,204500,2248
20240329,182300,22596832400,204500,204500,204500,204500,0
20240329,182200,22596832400,204500,204500,204500,204500,0
20240329,182100,22596832400,204500,204500,204500,204500,0
20240329,182000,22596832400,204500,204500,204500,204500,0
20240329,181900,22596832400,204500,204500,204500,204500,0
20240329,181800,22596832400,204500,204500,204500,204500,0
20240329,181700,22596832400,204500,204500,204500,204500,0
20240329,181600,22596832400,204500,204500,204500,204500,0
20240329,181500,22596832400,204500,204500,204500,204500,0
20240329,181400,22596832400,204500,204500,204500,204500,0
20240329,181300,22596832400,204500,204500,204500,204500,0
20240329,181200,22596832400,204500,204500,204500,204500,0
20240329,181100,22596832400,204500,204500,204500,204500,0
20240329,181000,22596832400,204500,204500,204500,204500,0
20240329,180900,22596832400,204500,204500,204500,204500,0
20240329,180800,22596832400,204500,204500,204500,204500,0
20240329,180700,22596832400,204500,204500,204500,204500,0
20240329,180600,22596832400,204500,204500,204500,204500,0
20240329,180500,22596832400,204500,204500,204500,204500,0
20240329,180400,22596832400,204500,204500,204500,204500,0
20240329,180300,22596832400,204500,204500,204500,204500,0
20240329,180200,22596832400,204500,204500,204500,204500,0
20240329,180100,22596832400,204500,204500,204500,204500,0
20240329,180000,22596832400,204500,204500,204500,204500,0
20240329,175900,22596832400,204500,204500,204500,204500,0
20240329,175800,22596832400,204500,204500,204500,204500,0
20240329,175700,22596832400,204500,204500,204500,204500,0
20240329,175600,22596832400,204500,204500,204500,204500,0
20240329,175500,22596832400,204500,204500,204500,204500,0
20240329,175400,22596832400,204500,204500,204500,204500,2248
20240329,175300,22596832400,204500,204500,204500,204500,0
20240329,175200,22596832400,204500,204500,204500,204500,0
20240329,175100,22596832400,204500,204500,204500,204500,0
20240329,175000,22596832400,204500,204500,204500,204500,0
20240329,174900,22596832400,204500,204500,204500,204500,0
20240329,174800,22596832400,204500,204500,204500,204500,0
20240329,174700,22596832400,204500,204500,204500,204500,0
20240329,174600,22596832400,204500,204500,204500,204500,0
20240329,174500,22596832400,204500,204500,204500,204500,0
20240329,174400,22596832400,204500,204500,204500,204500,0
20240329,174300,22596832400,204500,204500,204500,204500,0
20240329,174200,22596832400,204500,204500,204500,204500,0
20240329,174100,22596832400,204500,204500,204500,204500,0
20240329,174000,22596832400,204500,204500,204500,204500,0
20240329,173900,22596832400,204500,204500,204500,204500,0
20240329,173800,22596832400,204500,204500,204500,204500,0
20240329,173700,22596832400,204500,204500,204500,204500,0
20240329,173600,22596832400,204500,204500,204500,204500,0
20240329,173500,22596832400,204500,204500,204500,204500,0
20240329,173400,22596832400,204500,204500,204500,204500,0
20240329,173300,22596832400,204500,204500,204500,204500,0
20240329,173200,22596832400,204500,204500,204500,204500,0
20240329,173100,22596832400,204500,204500,204500,204500,0
20240329,173000,22596832400,204500,204500,204500,204500,0
20240329,172900,22596832400,204500,204500,204500,204500,0
20240329,172800,22596832400,204500,204500,204500,204500,0
20240329,172700,22596832400,204500,204500,204500,204500,0
20240329,172600,22596832400,204500,204500,204500,204500,0
20240329,172500,22596832400,204500,204500,204500,204500,0
20240329,172400,22596832400,204500,204500,204500,204500,2248
20240329,172300,22596832400,204500,204500,204500,204500,0
20240329,172200,22596832400,204500,204500,204500,204500,0
20240329,172100,22596832400,204500,204500,204500,204500,0
20240329,172000,22596832400,204500,204500,204500,204500,0
20240329,171900,22596832400,204500,204500,204500,204500,0
20240329,171800,22596832400,204500,204500,204500,204500,0
20240329,171700,22596832400,204500,204500,204500,204500,0
20240329,171600,22596832400,204500,204500,204500,204500,0
20240329,171500,22596832400,204500,204500,204500,204500,0
20240329,171400,22596832400,204500,204500,204500,204500,0
20240329,171300,22596832400,204500,204500,204500,204500,0
20240329,171200,22596832400,204500,204500,204500,204500,0
20240329,171100,22596832400,204500,204500,204500,204500,0
20240329,171000,22596832400,204500,204500,204500,204500,0
20240329,170900,22596832400,204500,204500,204500,204500,0
20240329,170800,22596832400,204500,204500,204500,204500,0
20240329,170700,22596832400,204500,204500,204500,204500,0
20240329,170600,22596832400,204500,204500,204500,204500,0
20240329,170500,22596832400,204500,204500,204500,204500,0
20240329,170400,22596832400,204500,204500,204500,204500,0
20240329,170300,22596832400,204500,204500,204500,204500,0
20240329,170200,22596832400,204500,204500,204500,204500,0
20240329,170100,22596832400,204500,204500,204500,204500,0
20240329,170000,22596832400,204500,204500,204500,204500,0
20240329,165900,22596832400,204500,204500,204500,204500,0
20240329,165800,22596832400,204500,204500,204500,204500,0
20240329,165700,22596832400,204500,204500,204500,204500,0
20240329,165600,22596832400,204500,204500,204500,204500,0
20240329,165500,22596832400,204500,204500,204500,204500,0
20240329,165400,22596832400,204500,204500,204500,204500,2248
20240329,165300,22596832400,204500,204500,204500,204500,0
20240329,165200,22596832400,204500,204500,204500,204500,0
20240329,165100,22596832400,204500,204500,204500,204500,0
20240329,165000,22596832400,204500,204500,204500,204500,0
20240329,164900,22596832400,204500,204500,204500,204500,0
20240329,164800,22596832400,204500,204500,204500,204500,0
20240329,164700,22596832400,204500,204500,204500,204500,0
20240329,164600,22596832400,204500,204500,204500,204500,0
20240329,164500,22596832400,204500,204500,204500,204500,0
20240329,164400,22596832400,204500,204500,204500,204500,0
20240329,164300,22596832400,204500,204500,204500,204500,0
20240329,164200,22596832400,204500,204500,204500,204500,0
20240329,164100,22596832400,204500,204500,204500,204500,0
20240329,164000,22596832400,204500,204500,204500,204500,0
20240329,163900,22596832400,204500,204500,204500,204500,0
20240329,163800,22596832400,204500,204500,204500,204500,0
20240329,163700,22596832400,204500,204500,204500,204500,0
20240329,163600,22596832400,204500,204500,204500,204500,0
20240329,163500,22596832400,204500,204500,204500,204500,0
20240329,163400,22596832400,204500,204500,204500,204500,0
20240329,163300,22596832400,204500,204500,204500,204500,0
20240329,163200,22596832400,204500,204500,204500,204500,0
20240329,163100,22596832400,204500,204500,204500,204500,0
20240329,163000,22596832400,204500,204500,204500,204500,0
20240329,162900,22596832400,204500,204500,204500,204500,0
20240329,162800,22596832400,204500,204500,204500,204500,0
20240329,162700,22596832400,204500,204500,204500,204500,0
20240329,162600,22596832400,204500,204500,204500,204500,0
20240329,162500,22596832400,204500,204500,204500,204500,0
20240329,162400,22596832400,204500,204500,204500,204500,2248
20240329,162300,22596832400,204500,204500,204500,204500,0
20240329,162200,22596832400,204500,204500,204500,204500,0
20240329,162100,22596832400,204500,204500,204500,204500,0
20240329,162000,22596832400,204500,204500,204500,204500,0
20240329,161900,22596832400,204500,204500,204500,204500,0
20240329,161800,22596832400,204500,204500,204500,204500,0
20240329,161700,22596832400,204500,204500,204500,204500,0
20240329,161600,22596832400,204500,204500,204500,204500,0
20240329,161500,22596832400,204500,204500,204500,204500,0
20240329,161400,22596832400,204500,204500,204500,204500,0
20240329,161300,22596832400,204500,204500,204500,204500,0
20240329,161200,22596832400,204500,204500,204500,204500,0
20240329,161100,22596832400,204500,204500,204500,204500,0
20240329,161000,22596832400,204500,204500,204500,204500,0
20240329,160900,22596832400,204500,204500,204500,204500,0
20240329,160800,22596832400,204500,204500,204500,204500,0
20240329,160700,22596832400,204500,204500,204500,204500,0
20240329,160600,22596832400,204500,204500,204500,204500,0
20240329,160500,22596832400,204500,204500,204500,204500,0
20240329,160400,22596832400,204500,204500,204500,204500,0
20240329,160300,22596832400,204500,204500,204500,204500,0
20240329,160200,22596832400,204500,204500,204500,204500,0
20240329,160100,22596832400,204500,204500,204500,204500,0
20240329,160000,22596832400,204500,204500,204500,204500,0
20240329,155900,22596832400,204500,204500,204500,204500,0
20240329,155800,22596832400,204500,204500,204500,204500,0
20240329,155700,22596832400,204500,204500,204500,204500,0
20240329,155600,22596832400,204500,204500,204500,204500,0
20240329,155500,22596832400,204500,204500,204500,204500,0
20240329,155400,22596832400,204500,204500,204500,204500,2248
20240329,155300,22596832400,204500,204500,204500,204500,0
20240329,155200,22596832400,204500,204500,204500,204500,0
20240329,155100,22596832400,204500,204500,204500,204500,0
20240329,155000,22596832400,204500,204500,204500,204500,0
20240329,154900,22596832400,204500,204500,204500,204500,0
20240329,154800,22596832400,204500,204500,204500,204500,0
20240329,154700,22596832400,204500,204500,204500,204500,0
20240329,154600,22596832400,204500,204500,204500,204500,0
20240329,154500,22596832400,204500,204500,204500,204500,0
20240329,154400,22596832400,204500,204500,204500,204500,0
20240329,154300,22596832400,204500,204500,204500,204500,0
20240329,154200,22596832400,204500,204500,204500,204500,0
20240329,154100,22596832400,204500,204500,204500,204500,0
20240329,154000,22596832400,204500,204500,204500,204500,0
20240329,153900,22596832400,204500,204500,204500,204500,0
20240329,153800,22596832400,204500,204500,204500,204500,0
20240329,153700,22596832400,204500,204500,204500,204500,0
20240329,153600,22596832400,204500,204500,204500,204500,0
20240329,153500,22596832400,204500,204500,204500,204500,0
20240329,153400,22596832400,204500,204500,204500,204500,0
20240329,153300,22596832400,204500,204500,204500,204500,0
20240329,153200,22596832400,204500,204500,204500,204500,0
20240329,153100,22596832400,204500,204500,204500,204500,0
20240329,153000,22596832400,204500,204500,204500,204500,2248
20240329,152900,22137116400,204500,204500,204500,204500,0
20240329,152800,22137116400,204500,204500,204500,204500,0
20240329,152700,22137116400,204500,204500,204500,204500,0
20240329,152600,22137116400,204500,204500,204500,204500,0
20240329,152500,22137116400,204500,204500,204500,204500,0
20240329,152400,22137116400,204500,204500,204500,204500,0
20240329,152300,22137116400,204500,204500,204500,204500,0
20240329,152200,22137116400,204500,204500,204500,204500,0
20240329,152100,22137116400,204500,204500,204500,204500,0
20240329,152000,22137116400,204500,204500,204500,204500,0
20240329,151900,22137116400,204500,205500,205500,204000,293
20240329,151800,22077162400,205500,204500,205500,204500,50
20240329,151700,22066905400,204500,205000,205500,204500,306
20240329,151600,22004111900,205500,205000,205500,205000,169
20240329,151500,21969431900,205000,204500,205500,204500,202
20240329,151400,21928035900,204500,205000,206000,204500,141
20240329,151300,21899113900,205000,204500,205500,204500,285
20240329,151200,21840641900,205000,205500,205500,204500,326
20240329,151100,21773711400,205000,205500,205500,205000,130
20240329,151000,21747030900,205500,204500,205500,204500,158
20240329,150900,21714671400,204500,205500,205500,204500,315
20240329,150800,21650030400,205500,205000,205500,205000,177
20240329,150700,21613708400,205000,205500,206000,205000,291
20240329,150600,21553922400,205000,205500,206000,205000,307
20240329,150500,21490761900,206000,206000,206500,205000,516
20240329,150400,21384688900,206000,205500,206500,205500,258
20240329,150300,21331565400,205500,205500,206000,205500,334
20240329,150200,21262808400,206000,205500,206000,205000,166
20240329,150100,21228665400,205000,206000,206000,205000,347
20240329,150000,21157337900,205500,205500,206500,205000,290
20240329,145900,21097647900,205000,205500,206000,205000,258
20240329,145800,21044620400,205500,205000,206000,204500,289
20240329,145700,20985324900,205000,206000,206000,204500,294
20240329,145600,20924981900,204500,204500,205500,204500,243
20240329,145500,20875104900,204500,205500,206000,204500,640
20240329,145400,20743833400,205500,205500,206000,205000,380
20240329,145300,20665721900,206000,205500,206500,205500,223
20240329,145200,20619829400,205500,205000,206500,205000,282
20240329,145100,20561770900,205500,205500,206000,205000,344
20240329,145000,20490993400,206000,205500,206000,204500,316
20240329,144900,20426046900,206000,204500,206000,204000,272
20240329,144800,20370246400,204000,205000,206000,204000,2682
20240329,144700,19821908400,205500,204500,205500,204500,418
20240329,144600,19736175900,204500,205000,205500,204500,189
20240329,144500,19697448900,205000,204500,205500,204000,314
20240329,144400,19633174900,204500,204500,205000,204000,293
20240329,144300,19573254400,204500,204500,205500,204500,361
20240329,144200,19499344400,204500,205000,205500,204500,274
20240329,144100,19443186400,205000,205500,206000,204500,397
20240329,144000,19361670900,205500,205500,206500,205000,215
20240329,143900,19317460900,206000,205500,206500,205000,213
20240329,143800,19273684400,205500,205000,206000,205000,384
20240329,143700,19194729400,205000,205000,205500,204500,194
20240329,143600,19154926400,205000,205500,206000,205000,217
20240329,143500,19110410900,205500,206000,206500,205000,221
20240329,143400,19064962900,205500,205500,206500,205000,114
20240329,143300,19041521400,205500,205500,206000,205500,176
20240329,143200,19005318400,206000,205500,206000,205000,393
20240329,143100,18924658900,205500,206000,206000,205000,286
20240329,143000,18865941400,205500,205500,206500,205500,256
20240329,142900,18813256900,206000,205500,206500,205500,209
20240329,142800,18770211900,205500,206000,206500,205500,199
20240329,142700,18729239900,206000,206000,207000,205500,180
20240329,142600,18692158900,206000,206000,206500,205500,195
20240329,142500,18651994900,206000,204500,206000,204500,378
20240329,142400,18574382400,205000,205500,206000,205000,1014
20240329,142300,18366270400,205500,205500,206500,205500,244
20240329,142200,18316042900,205500,206000,206500,205500,186
20240329,142100,18277738400,205500,206000,207000,205500,255
20240329,142000,18225146400,206500,206500,207000,205500,273
20240329,141900,18168891400,206500,206000,207000,206000,238
20240329,141800,18119723400,206000,206500,207000,206000,154
20240329,141700,18087954400,206500,206500,207000,205500,550
20240329,141600,17974490900,206000,206500,206500,205500,226
20240329,141500,17927949400,206500,206000,206500,205500,199
20240329,141400,17886915400,206000,206500,207000,205500,265
20240329,141300,17832375900,206000,207000,207000,205500,449
20240329,141200,17739825400,206500,207000,207500,206500,609
20240329,141100,17613810400,207500,207500,208000,207000,209
20240329,141000,17570459400,207000,207000,207500,207000,291
20240329,140900,17510135900,207000,207500,208000,207000,269
20240329,140800,17454363400,207500,207500,208500,207000,286
20240329,140700,17394942900,207500,208000,208000,207500,246
20240329,140600,17343868900,207500,207000,208000,207000,1262
20240329,140500,17081710400,207500,207500,208000,207000,1173
20240329,140400,16838299400,208000,208500,209000,207500,333
20240329,140300,16768929900,208000,208000,209000,208000,198
20240329,140200,16727679400,208000,208000,209000,208000,217
20240329,140100,16682418900,209000,209000,209000,208000,238
20240329,140000,16632769400,209000,208500,209000,208500,200
20240329,135900,16591006400,209000,208500,209000,208000,234
20240329,135800,16542187400,208500,209500,209500,208000,300
20240329,135700,16479620400,209000,209000,209500,208000,406
20240329,135600,16394832400,209000,208500,209500,208000,823
20240329,135500,16222824900,208500,208000,208500,207500,382
20240329,135400,16143305400,207500,208000,208500,207500,261
20240329,135300,16088979900,208500,208000,208500,207500,256
20240329,135200,16035675900,208000,208000,208500,207000,298
20240329,135100,15973689400,207000,207000,208000,206500,519
20240329,135000,15866167900,208000,207500,208000,206500,300
20240329,134900,15803971400,207000,207500,208000,206500,201
20240329,134800,15762309900,208000,207000,208000,207000,370
20240329,134700,15685641400,207500,207500,208000,207000,374
20240329,134600,15608009400,207500,207500,208000,207500,171
20240329,134500,15572480400,207500,208500,208500,207500,494
20240329,134400,15469696900,208500,208000,208500,207500,443
20240329,134300,15377547400,208500,209000,209000,208000,1703
20240329,134200,15022909900,208500,209000,209500,208500,413
20240329,134100,14936682900,208500,209500,209500,208500,572
20240329,134000,14816997900,209500,209500,210000,209000,365
20240329,133900,14740504400,210000,210000,210000,209000,621
20240329,133800,14610267900,209500,209500,210000,209000,844
20240329,133700,14433448900,209500,208500,209500,208000,948
20240329,133600,14235282900,208500,208000,209000,207500,2306
20240329,133500,13755029900,208000,207500,208000,207000,460
20240329,133400,13659528900,207000,207500,207500,207000,121
20240329,133300,13634442400,207000,207500,207500,207000,221
20240329,133200,13588619900,207500,207500,208000,207000,256
20240329,133100,13535520900,207000,207000,208000,207000,96
20240329,133000,13515602400,207500,207500,208000,207500,983
20240329,132900,13311611900,208000,207500,208000,207000,868
20240329,132800,13131503400,207500,207500,207500,207000,99
20240329,132700,13110979400,207500,207500,207500,207000,91
20240329,132600,13092104400,207500,207500,207500,207000,62
20240329,132500,13079252900,207000,207500,207500,207000,81
20240329,132400,13062462900,207500,207000,207500,207000,78
20240329,132300,13046293900,207000,207500,207500,206500,310
20240329,132200,12982122400,207500,207500,207500,206500,73
20240329,132100,12967007900,207000,207000,207000,206500,596
20240329,132000,12843655900,207000,207500,207500,207000,395
20240329,131900,12761834400,207000,207500,207500,207000,61
20240329,131800,12749190900,207000,207500,207500,206500,124
20240329,131700,12723507400,207000,206500,207500,206500,112
20240329,131600,12700307900,206500,207000,207500,206500,623
20240329,131500,12571355900,207500,207500,208000,207000,1543
20240329,131400,12251528900,207500,207000,207500,206500,869
20240329,131300,12071650400,207000,206500,207000,206000,1000
20240329,131200,11865151400,206500,206000,206500,206000,283
20240329,131100,11806836900,206000,205500,206000,205000,1131
20240329,131000,11574417900,205000,205000,205500,205000,228
20240329,130900,11527611400,205000,205500,205500,204500,151
20240329,130800,11496658900,205500,204500,205500,204500,1075
20240329,130700,11276243900,205000,203500,205000,203500,540
20240329,130600,11165909900,203500,203500,204000,203000,48
20240329,130500,11156136900,204000,203500,204000,203000,327
20240329,130400,11089602400,203500,203000,203500,203000,30
20240329,130300,11083507400,203500,203000,203500,202500,149
20240329,130200,11053202400,203500,202500,203500,202500,44
20240329,130100,11044266400,203000,203000,203000,202500,276
20240329,130000,10988244900,203000,202500,203000,202500,79
20240329,125900,10972241400,202500,202500,203000,202500,60
20240329,125800,10960083400,203000,203000,203000,202500,29
20240329,125700,10954205400,203000,202500,203000,202500,27
20240329,125600,10948731400,203000,203000,203000,202500,86
20240329,125500,10931286900,202500,202000,202500,202000,96
20240329,125400,10911862400,203000,203000,203000,202500,44
20240329,125300,10902947900,203000,202500,203000,202500,49
20240329,125200,10893021400,203000,202500,203000,202000,40
20240329,125100,10884920400,202500,202500,203000,202500,53
20240329,125000,10874180900,202500,202500,203000,202500,22
20240329,124900,10869721900,202500,203000,203000,202000,34
20240329,124800,10862835900,202500,202000,202500,202000,170
20240329,124700,10828422900,202000,202500,202500,202000,21
20240329,124600,10824179900,202000,202000,202500,201500,199
20240329,124500,10783981900,202000,202000,202000,201500,34
20240329,124400,10777122900,201500,201500,202000,201500,203
20240329,124300,10736215900,201500,201500,202000,201500,12
20240329,124200,10733796900,201500,201500,202000,201500,20
20240329,124100,10729760400,201500,202000,202000,201500,16
20240329,124000,10726533900,201500,201500,201500,201500,34
20240329,123900,10719682900,201500,201500,201500,201500,19
20240329,123800,10715854400,201500,201500,202000,201500,57
20240329,123700,10704361900,201500,202000,202000,201500,38
20240329,123600,10696697900,201500,201500,202000,201500,58
20240329,123500,10685009400,202000,201500,202000,201500,320
20240329,123400,10620373400,201500,201500,201500,201500,11
20240329,123300,10618156900,201500,201500,201500,201500,85
20240329,123200,10601029400,201500,202000,202000,201500,6
20240329,123100,10599819400,202000,201500,202000,201500,41
20240329,123000,10591555900,202000,201500,202000,201500,11
20240329,122900,10589337400,201500,202000,202000,201500,41
20240329,122800,10581069400,202000,202000,202000,202000,66
20240329,122700,10567737400,202000,202000,202500,202000,8
20240329,122600,10566120400,202000,202000,202500,201500,97
20240329,122500,10546548400,202000,202000,202000,201500,92
20240329,122400,10527965900,202000,202000,202000,201500,235
20240329,122300,10480497400,202000,202000,202500,202000,138
20240329,122200,10452620400,202000,201500,202000,201500,611
20240329,122100,10329483900,201500,201500,202000,201500,65
20240329,122000,10316358900,202000,202000,202000,201500,144
20240329,121900,10287272400,202000,202000,202500,202000,14
20240329,121800,10284442400,202000,202500,202500,202000,95
20240329,121700,10265242400,202000,202000,202500,202000,68
20240329,121600,10251505900,202000,202000,202000,202000,6
20240329,121500,10250293900,202000,202500,202500,202000,66
20240329,121400,10236958400,202000,202500,202500,202000,81
20240329,121300,10220568900,202500,202500,202500,202000,98
20240329,121200,10200732400,202500,202000,202500,202000,62
20240329,121100,10188177900,202000,202500,202500,202000,363
20240329,121000,10114698900,202500,202500,202500,202500,22
20240329,120900,10110243900,202500,203000,203000,202500,111
20240329,120800,10087743900,202500,202500,202500,202500,64
20240329,120700,10074783900,202500,202500,202500,202500,33
20240329,120600,10068101400,202500,202500,203000,202500,62
20240329,120500,10055544900,203000,202500,203000,202500,263
20240329,120400,10002271900,202500,202500,202500,202500,11
20240329,120300,10000044400,202500,202500,203000,202500,116
20240329,120200,9976536900,202500,203000,203000,202500,111
20240329,120100,9954058900,203000,202500,203000,202500,44
20240329,120000,9945143400,203000,202000,203000,202000,122
20240329,115900,9920434400,202000,202500,202500,202000,192
20240329,115800,9881555400,202500,203000,203000,202500,125
20240329,115700,9856238400,202500,203000,203000,202500,193
20240329,115600,9817104900,203000,203500,203500,203000,98
20240329,115500,9797205400,203500,203000,203500,203000,65
20240329,115400,9783998900,203000,202500,203500,202500,131
20240329,115300,9757368900,202500,203000,203000,202500,95
20240329,115200,9738113400,202500,203000,203000,202500,38
20240329,115100,9730404900,203000,203000,203500,202500,84
20240329,115000,9713367400,203500,203000,203500,202500,480
20240329,114900,9615966400,203000,203000,203500,202500,206
20240329,114800,9574145400,203000,204000,204000,202000,793
20240329,114700,9413034400,204000,204500,204500,204000,135
20240329,114600,9385437400,204500,204500,205000,204500,44
20240329,114500,9376423900,205000,204500,205500,204500,122
20240329,114400,9351442400,205000,205500,205500,204500,709
20240329,114300,9205819400,206500,206000,206500,205500,72
20240329,114200,9190999900,207000,207000,207000,206000,983
20240329,114100,8987830900,207000,205500,207000,205000,1032
20240329,114000,8774887400,205500,205000,205500,205000,334
20240329,113900,8706267400,205500,205000,205500,205000,412
20240329,113800,8621709400,205000,205000,205000,204500,592
20240329,113700,8500395400,204500,205000,205500,204500,758
20240329,113600,8344974400,205000,204500,205000,204500,787
20240329,113500,8183704900,205000,205000,205000,204000,477
20240329,113400,8086064400,204500,204500,205000,204500,574
20240329,113300,7968461900,204500,204500,205000,204500,456
20240329,113200,7875031900,205000,204500,205000,204500,884
20240329,113100,7693847400,204500,204000,205000,203000,1237
20240329,113000,7441225400,204000,203000,204000,203000,1286
20240329,112900,7179471400,203500,203000,203500,203000,316
20240329,112800,7115206900,203000,202000,203500,202000,1303
20240329,112700,6851135900,202000,201500,202000,201500,113
20240329,112600,6828343900,202000,201500,202000,201500,161
20240329,112500,6795886400,201500,202000,202000,201500,154
20240329,112400,6764824900,201500,201500,201500,201500,112
20240329,112300,6742256900,201500,201000,201500,201000,76
20240329,112200,6726947900,201000,201500,202000,201000,118
20240329,112100,6703186900,201500,201500,202000,201500,115
20240329,112000,6680010900,202000,201500,202000,201500,45
20240329,111900,6670940900,201500,201500,201500,201500,176
20240329,111800,6635476900,201500,201500,202500,201500,46
20240329,111700,6626192400,202500,202000,202500,201500,194
20240329,111600,6587010400,201500,201000,201500,201000,149
20240329,111500,6557024900,201000,202000,202000,201000,110
20240329,111400,6534849400,202000,201000,202500,201000,553
20240329,111300,6423138400,201000,201500,202000,201000,258
20240329,111200,6371161900,202000,202500,202500,201500,633
20240329,111100,6243495900,202000,202500,202500,202000,52
20240329,111000,6232986400,202000,202000,202500,202000,116
20240329,110900,6209543400,202500,202000,202500,202000,108
20240329,110800,6187705900,202500,202000,202500,202000,104
20240329,110700,6166666400,202000,203000,203000,202000,128
20240329,110600,6140731400,203000,202500,203000,202500,123
20240329,110500,6115819400,203000,202500,203000,202500,42
20240329,110400,6107300900,203000,203000,203000,202500,89
20240329,110300,6089263900,203000,202000,203500,202000,238
20240329,110200,6041011400,202000,202500,203000,202000,1000
20240329,110100,5838888400,203000,202500,203000,202500,102
20240329,110000,5818226400,202500,202500,203000,202500,135
20240329,105900,5790882400,203000,202500,203000,202500,32
20240329,105800,5784396400,203000,202500,203000,202500,118
20240329,105700,5760494400,202500,202500,203500,202500,729
20240329,105600,5612546900,203000,202500,203000,202500,70
20240329,105500,5598361900,203000,202000,203000,202000,780
20240329,105400,5440415900,202500,202000,202500,202000,87
20240329,105300,5422840400,202500,202000,202500,202000,136
20240329,105200,5395362900,202000,202000,202000,202000,94
20240329,105100,5376374900,202000,202000,202000,202000,159
20240329,105000,5344256900,202000,202000,202500,202000,45
20240329,104900,5335162900,202000,201500,202000,201500,94
20240329,104800,5316184900,202000,201500,202000,201500,224
20240329,104700,5270968400,201500,202000,202000,201500,26
20240329,104600,5265726400,201500,201500,201500,201500,171
20240329,104500,5231269900,201500,201500,202000,201500,157
20240329,104400,5199620400,202000,202500,202500,202000,155
20240329,104300,5168309900,202500,202000,202500,202000,100
20240329,104200,5148105400,202000,202500,202500,202000,102
20240329,104100,5127495400,202000,202000,202500,202000,54
20240329,104000,5116583400,202500,202000,202500,202000,264
20240329,103900,5063165900,202000,202000,202500,202000,72
20240329,103800,5048620900,202500,202000,202500,202000,23
20240329,103700,5043970900,202500,202000,202500,201500,1882
20240329,103600,4662917400,202000,202000,202000,201500,78
20240329,103500,4647163400,202000,201500,202000,201500,52
20240329,103400,4636665400,201500,202000,202500,201500,395
20240329,103300,4556876900,202000,202000,202000,202000,46
20240329,103200,4547584900,202500,202000,202500,202000,84
20240329,103100,4530606900,202500,202000,202500,201500,451
20240329,103000,4439501400,202000,202000,202500,202000,90
20240329,102900,4421309900,202000,202500,202500,202000,75
20240329,102800,4406159400,202000,202500,202500,202000,89
20240329,102700,4388180400,202500,202000,202500,202000,68
20240329,102600,4374440900,202000,202000,202500,202000,280
20240329,102500,4317773400,202500,202000,202500,202000,71
20240329,102400,4303430900,202500,202500,202500,202500,610
20240329,102300,4179905900,202000,202500,202500,202000,189
20240329,102200,4141697400,202500,203000,203000,202000,133
20240329,102100,4114758900,202500,202500,202500,202500,158
20240329,102000,4082763900,202500,202000,202500,202000,172
20240329,101900,4047934400,202000,202500,202500,202000,656
20240329,101800,3915108900,203000,202500,203000,202500,107
20240329,101700,3893433900,202000,202500,203000,202000,250
20240329,101600,3842853900,202500,202500,202500,202000,660
20240329,101500,3709232400,202000,202500,202500,202000,475
20240329,101400,3613056900,202000,202000,202000,201500,562
20240329,101300,3499569900,202000,201000,202000,201000,421
20240329,101200,3414642400,201500,201000,201500,201000,113
20240329,101100,3391887400,201000,201500,201500,201000,224
20240329,101000,3346819400,201000,201000,201500,201000,86
20240329,100900,3329523400,201500,201000,201500,201000,28
20240329,100800,3323883900,201000,201500,201500,201000,378
20240329,100700,3247759400,201500,201500,201500,201500,88
20240329,100600,3230027400,202000,202500,202500,202000,215
20240329,100500,3186595400,202000,202000,202000,202000,107
20240329,100400,3164981400,202000,202500,203000,202000,373
20240329,100300,3089463900,203000,203000,203000,202500,45
20240329,100200,3080335900,203000,203000,203500,203000,342
20240329,100100,3010900400,203500,203000,203500,203000,352
20240329,100000,2939338400,203000,202500,203000,202500,460
20240329,095900,2846012900,202000,202500,203000,202000,1007
20240329,095800,2641847400,202500,202000,202500,202000,323
20240329,095700,2576561900,201500,201500,202000,201500,106
20240329,095600,2555163400,202000,201000,202000,201000,449
20240329,095500,2464705900,201000,201000,201500,201000,139
20240329,095400,2436741400,201500,201500,202000,201000,126
20240329,095300,2411352900,201500,201500,202000,201500,225
20240329,095200,2366009400,201500,201500,201500,201500,99
20240329,095100,2346060900,201500,202000,202000,201500,239
20240329,095000,2297809900,202000,201500,202000,201500,261
20240329,094900,2245140900,201500,200000,202000,200000,928
20240329,094800,2058566900,200500,200500,200500,200000,153
20240329,094700,2027898400,200000,200000,200500,200000,101
20240329,094600,2007689900,200000,200500,200500,200000,105
20240329,094500,1986680900,200500,201000,201000,200000,394
20240329,094400,1907497400,201000,199300,201000,199300,883
20240329,094300,1730805600,199200,198900,199200,198900,248
20240329,094200,1681442800,199000,198900,199000,198900,65
20240329,094100,1668513500,199000,199100,199100,198900,233
20240329,094000,1622147600,199000,199000,199100,199000,91
20240329,093900,1604038500,199100,199200,199200,199000,29
20240329,093800,1598265300,199100,199300,199300,199100,192
20240329,093700,1560026500,199200,199300,199300,199200,53
20240329,093600,1549463900,199400,199300,199400,199200,21
20240329,093500,1545277700,199300,199300,199300,199000,174
20240329,093400,1510622600,199300,199000,199300,199000,331
20240329,093300,1444695400,199000,198900,199100,198900,90
20240329,093200,1426784400,198900,199300,199300,198900,213
20240329,093100,1384380900,199200,199400,199400,199200,74
20240329,093000,1369632400,199400,199900,199900,199400,388
20240329,092900,1292107800,200000,200000,200000,199900,140
20240329,092800,1264109600,200000,200500,200500,200000,12
20240329,092700,1261705100,200000,200500,200500,200000,115
20240329,092600,1238691100,200500,200500,200500,200500,132
20240329,092500,1212225100,200500,200500,200500,200500,22
20240329,092400,1207814100,200500,200500,200500,200000,150
20240329,092300,1177753600,200000,200000,200500,200000,8
20240329,092200,1176151100,200500,201000,201000,200500,608
20240329,092100,1053951600,201500,200500,201500,200500,580
20240329,092000,937359600,201000,200500,201000,200500,54
20240329,091900,926530100,200500,201000,201000,200500,77
20240329,091800,911091100,201000,200500,201000,200500,46
20240329,091700,901867600,200500,200000,201000,200000,25
20240329,091600,896855100,200000,200000,201500,200000,929
20240329,091500,709807100,199900,199800,201500,199800,234
20240329,091400,662933800,199200,199200,199800,199200,124
20240329,091300,638205300,199100,199000,199200,199000,21
20240329,091200,634023500,199800,199800,199800,198900,60
20240329,091100,622077800,199600,198700,199600,198500,440
20240329,091000,534440900,199000,199000,199000,198600,191
20240329,090900,496499000,198700,198600,199000,198600,111
20240329,090800,474435000,198700,198700,198800,198600,112
20240329,090700,452182200,198700,198700,198700,198600,97
20240329,090600,432911900,198700,198600,198800,198600,110
20240329,090500,411047100,198600,198400,199100,198400,168
20240329,090400,377681900,198400,199100,199100,198300,546
20240329,090300,269315600,198900,199400,199400,198900,364
20240329,090200,196857700,199400,199800,200000,199200,119
20240329,090100,173114800,199600,201000,201000,199600,382
20240329,090000,96699000,201000,200000,203000,200000,476