KissMeData/095340/min/candle-20240328.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240328,194400,137268037800,99400,99400,99400,99400,8878
20240328,194300,137268037800,99400,99400,99400,99400,0
20240328,194200,137268037800,99400,99400,99400,99400,0
20240328,194100,137268037800,99400,99400,99400,99400,0
20240328,194000,137268037800,99400,99400,99400,99400,0
20240328,193900,137268037800,99400,99400,99400,99400,0
20240328,193800,137268037800,99400,99400,99400,99400,0
20240328,193700,137268037800,99400,99400,99400,99400,0
20240328,193600,137268037800,99400,99400,99400,99400,0
20240328,193500,137268037800,99400,99400,99400,99400,0
20240328,193400,137268037800,99400,99400,99400,99400,0
20240328,193300,137268037800,99400,99400,99400,99400,0
20240328,193200,137268037800,99400,99400,99400,99400,0
20240328,193100,137268037800,99400,99400,99400,99400,0
20240328,193000,137268037800,99400,99400,99400,99400,0
20240328,192900,137268037800,99400,99400,99400,99400,0
20240328,192800,137268037800,99400,99400,99400,99400,0
20240328,192700,137268037800,99400,99400,99400,99400,0
20240328,192600,137268037800,99400,99400,99400,99400,0
20240328,192500,137268037800,99400,99400,99400,99400,0
20240328,192400,137268037800,99400,99400,99400,99400,0
20240328,192300,137268037800,99400,99400,99400,99400,0
20240328,192200,137268037800,99400,99400,99400,99400,0
20240328,192100,137268037800,99400,99400,99400,99400,0
20240328,192000,137268037800,99400,99400,99400,99400,0
20240328,191900,137268037800,99400,99400,99400,99400,0
20240328,191800,137268037800,99400,99400,99400,99400,0
20240328,191700,137268037800,99400,99400,99400,99400,0
20240328,191600,137268037800,99400,99400,99400,99400,0
20240328,191500,137268037800,99400,99400,99400,99400,0
20240328,191400,137268037800,99400,99400,99400,99400,8878
20240328,191300,137268037800,99400,99400,99400,99400,0
20240328,191200,137268037800,99400,99400,99400,99400,0
20240328,191100,137268037800,99400,99400,99400,99400,0
20240328,191000,137268037800,99400,99400,99400,99400,0
20240328,190900,137268037800,99400,99400,99400,99400,0
20240328,190800,137268037800,99400,99400,99400,99400,0
20240328,190700,137268037800,99400,99400,99400,99400,0
20240328,190600,137268037800,99400,99400,99400,99400,0
20240328,190500,137268037800,99400,99400,99400,99400,0
20240328,190400,137268037800,99400,99400,99400,99400,0
20240328,190300,137268037800,99400,99400,99400,99400,0
20240328,190200,137268037800,99400,99400,99400,99400,0
20240328,190100,137268037800,99400,99400,99400,99400,0
20240328,190000,137268037800,99400,99400,99400,99400,0
20240328,185900,137268037800,99400,99400,99400,99400,0
20240328,185800,137268037800,99400,99400,99400,99400,0
20240328,185700,137268037800,99400,99400,99400,99400,0
20240328,185600,137268037800,99400,99400,99400,99400,0
20240328,185500,137268037800,99400,99400,99400,99400,0
20240328,185400,137268037800,99400,99400,99400,99400,0
20240328,185300,137268037800,99400,99400,99400,99400,0
20240328,185200,137268037800,99400,99400,99400,99400,0
20240328,185100,137268037800,99400,99400,99400,99400,0
20240328,185000,137268037800,99400,99400,99400,99400,0
20240328,184900,137268037800,99400,99400,99400,99400,0
20240328,184800,137268037800,99400,99400,99400,99400,0
20240328,184700,137268037800,99400,99400,99400,99400,0
20240328,184600,137268037800,99400,99400,99400,99400,0
20240328,184500,137268037800,99400,99400,99400,99400,0
20240328,184400,137268037800,99400,99400,99400,99400,8878
20240328,184300,137268037800,99400,99400,99400,99400,0
20240328,184200,137268037800,99400,99400,99400,99400,0
20240328,184100,137268037800,99400,99400,99400,99400,0
20240328,184000,137268037800,99400,99400,99400,99400,0
20240328,183900,137268037800,99400,99400,99400,99400,0
20240328,183800,137268037800,99400,99400,99400,99400,0
20240328,183700,137268037800,99400,99400,99400,99400,0
20240328,183600,137268037800,99400,99400,99400,99400,0
20240328,183500,137268037800,99400,99400,99400,99400,0
20240328,183400,137268037800,99400,99400,99400,99400,0
20240328,183300,137268037800,99400,99400,99400,99400,0
20240328,183200,137268037800,99400,99400,99400,99400,0
20240328,183100,137268037800,99400,99400,99400,99400,0
20240328,183000,137268037800,99400,99400,99400,99400,0
20240328,182900,137268037800,99400,99400,99400,99400,0
20240328,182800,137268037800,99400,99400,99400,99400,0
20240328,182700,137268037800,99400,99400,99400,99400,0
20240328,182600,137268037800,99400,99400,99400,99400,0
20240328,182500,137268037800,99400,99400,99400,99400,0
20240328,182400,137268037800,99400,99400,99400,99400,0
20240328,182300,137268037800,99400,99400,99400,99400,0
20240328,182200,137268037800,99400,99400,99400,99400,0
20240328,182100,137268037800,99400,99400,99400,99400,0
20240328,182000,137268037800,99400,99400,99400,99400,0
20240328,181900,137268037800,99400,99400,99400,99400,0
20240328,181800,137268037800,99400,99400,99400,99400,0
20240328,181700,137268037800,99400,99400,99400,99400,0
20240328,181600,137268037800,99400,99400,99400,99400,0
20240328,181500,137268037800,99400,99400,99400,99400,0
20240328,181400,137268037800,99400,99400,99400,99400,8878
20240328,181300,137268037800,99400,99400,99400,99400,0
20240328,181200,137268037800,99400,99400,99400,99400,0
20240328,181100,137268037800,99400,99400,99400,99400,0
20240328,181000,137268037800,99400,99400,99400,99400,0
20240328,180900,137268037800,99400,99400,99400,99400,0
20240328,180800,137268037800,99400,99400,99400,99400,0
20240328,180700,137268037800,99400,99400,99400,99400,0
20240328,180600,137268037800,99400,99400,99400,99400,0
20240328,180500,137268037800,99400,99400,99400,99400,0
20240328,180400,137268037800,99400,99400,99400,99400,0
20240328,180300,137268037800,99400,99400,99400,99400,0
20240328,180200,137268037800,99400,99400,99400,99400,0
20240328,180100,137268037800,99400,99400,99400,99400,0
20240328,180000,137268037800,99400,99400,99400,99400,0
20240328,175900,137268037800,99400,99400,99400,99400,0
20240328,175800,137268037800,99400,99400,99400,99400,0
20240328,175700,137268037800,99400,99400,99400,99400,0
20240328,175600,137268037800,99400,99400,99400,99400,0
20240328,175500,137268037800,99400,99400,99400,99400,0
20240328,175400,137268037800,99400,99400,99400,99400,0
20240328,175300,137268037800,99400,99400,99400,99400,0
20240328,175200,137268037800,99400,99400,99400,99400,0
20240328,175100,137268037800,99400,99400,99400,99400,0
20240328,175000,137268037800,99400,99400,99400,99400,0
20240328,174900,137268037800,99400,99400,99400,99400,0
20240328,174800,137268037800,99400,99400,99400,99400,0
20240328,174700,137268037800,99400,99400,99400,99400,0
20240328,174600,137268037800,99400,99400,99400,99400,0
20240328,174500,137268037800,99400,99400,99400,99400,0
20240328,174400,137268037800,99400,99400,99400,99400,8878
20240328,174300,137268037800,99400,99400,99400,99400,0
20240328,174200,137268037800,99400,99400,99400,99400,0
20240328,174100,137268037800,99400,99400,99400,99400,0
20240328,174000,137268037800,99400,99400,99400,99400,0
20240328,173900,137268037800,99400,99400,99400,99400,0
20240328,173800,137268037800,99400,99400,99400,99400,0
20240328,173700,137268037800,99400,99400,99400,99400,0
20240328,173600,137268037800,99400,99400,99400,99400,0
20240328,173500,137268037800,99400,99400,99400,99400,0
20240328,173400,137268037800,99400,99400,99400,99400,0
20240328,173300,137268037800,99400,99400,99400,99400,0
20240328,173200,137268037800,99400,99400,99400,99400,0
20240328,173100,137268037800,99400,99400,99400,99400,0
20240328,173000,137268037800,99400,99400,99400,99400,0
20240328,172900,137268037800,99400,99400,99400,99400,0
20240328,172800,137268037800,99400,99400,99400,99400,0
20240328,172700,137268037800,99400,99400,99400,99400,0
20240328,172600,137268037800,99400,99400,99400,99400,0
20240328,172500,137268037800,99400,99400,99400,99400,0
20240328,172400,137268037800,99400,99400,99400,99400,0
20240328,172300,137268037800,99400,99400,99400,99400,0
20240328,172200,137268037800,99400,99400,99400,99400,0
20240328,172100,137268037800,99400,99400,99400,99400,0
20240328,172000,137268037800,99400,99400,99400,99400,0
20240328,171900,137268037800,99400,99400,99400,99400,0
20240328,171800,137268037800,99400,99400,99400,99400,0
20240328,171700,137268037800,99400,99400,99400,99400,0
20240328,171600,137268037800,99400,99400,99400,99400,0
20240328,171500,137268037800,99400,99400,99400,99400,0
20240328,171400,137268037800,99400,99400,99400,99400,8878
20240328,171300,137268037800,99400,99400,99400,99400,0
20240328,171200,137268037800,99400,99400,99400,99400,0
20240328,171100,137268037800,99400,99400,99400,99400,0
20240328,171000,137268037800,99400,99400,99400,99400,0
20240328,170900,137268037800,99400,99400,99400,99400,0
20240328,170800,137268037800,99400,99400,99400,99400,0
20240328,170700,137268037800,99400,99400,99400,99400,0
20240328,170600,137268037800,99400,99400,99400,99400,0
20240328,170500,137268037800,99400,99400,99400,99400,0
20240328,170400,137268037800,99400,99400,99400,99400,0
20240328,170300,137268037800,99400,99400,99400,99400,0
20240328,170200,137268037800,99400,99400,99400,99400,0
20240328,170100,137268037800,99400,99400,99400,99400,0
20240328,170000,137268037800,99400,99400,99400,99400,0
20240328,165900,137268037800,99400,99400,99400,99400,0
20240328,165800,137268037800,99400,99400,99400,99400,0
20240328,165700,137268037800,99400,99400,99400,99400,0
20240328,165600,137268037800,99400,99400,99400,99400,0
20240328,165500,137268037800,99400,99400,99400,99400,0
20240328,165400,137268037800,99400,99400,99400,99400,0
20240328,165300,137268037800,99400,99400,99400,99400,0
20240328,165200,137268037800,99400,99400,99400,99400,0
20240328,165100,137268037800,99400,99400,99400,99400,0
20240328,165000,137268037800,99400,99400,99400,99400,0
20240328,164900,137268037800,99400,99400,99400,99400,0
20240328,164800,137268037800,99400,99400,99400,99400,0
20240328,164700,137268037800,99400,99400,99400,99400,0
20240328,164600,137268037800,99400,99400,99400,99400,0
20240328,164500,137268037800,99400,99400,99400,99400,0
20240328,164400,137268037800,99400,99400,99400,99400,8878
20240328,164300,137268037800,99400,99400,99400,99400,0
20240328,164200,137268037800,99400,99400,99400,99400,0
20240328,164100,137268037800,99400,99400,99400,99400,0
20240328,164000,137268037800,99400,99400,99400,99400,0
20240328,163900,137268037800,99400,99400,99400,99400,0
20240328,163800,137268037800,99400,99400,99400,99400,0
20240328,163700,137268037800,99400,99400,99400,99400,0
20240328,163600,137268037800,99400,99400,99400,99400,0
20240328,163500,137268037800,99400,99400,99400,99400,0
20240328,163400,137268037800,99400,99400,99400,99400,0
20240328,163300,137268037800,99400,99400,99400,99400,0
20240328,163200,137268037800,99400,99400,99400,99400,0
20240328,163100,137268037800,99400,99400,99400,99400,0
20240328,163000,137268037800,99400,99400,99400,99400,0
20240328,162900,137268037800,99400,99400,99400,99400,0
20240328,162800,137268037800,99400,99400,99400,99400,0
20240328,162700,137268037800,99400,99400,99400,99400,0
20240328,162600,137268037800,99400,99400,99400,99400,0
20240328,162500,137268037800,99400,99400,99400,99400,0
20240328,162400,137268037800,99400,99400,99400,99400,0
20240328,162300,137268037800,99400,99400,99400,99400,0
20240328,162200,137268037800,99400,99400,99400,99400,0
20240328,162100,137268037800,99400,99400,99400,99400,0
20240328,162000,137268037800,99400,99400,99400,99400,0
20240328,161900,137268037800,99400,99400,99400,99400,0
20240328,161800,137268037800,99400,99400,99400,99400,0
20240328,161700,137268037800,99400,99400,99400,99400,0
20240328,161600,137268037800,99400,99400,99400,99400,0
20240328,161500,137268037800,99400,99400,99400,99400,0
20240328,161400,137268037800,99400,99400,99400,99400,8878
20240328,161300,137268037800,99400,99400,99400,99400,0
20240328,161200,137268037800,99400,99400,99400,99400,0
20240328,161100,137268037800,99400,99400,99400,99400,0
20240328,161000,137268037800,99400,99400,99400,99400,0
20240328,160900,137268037800,99400,99400,99400,99400,0
20240328,160800,137268037800,99400,99400,99400,99400,0
20240328,160700,137268037800,99400,99400,99400,99400,0
20240328,160600,137268037800,99400,99400,99400,99400,0
20240328,160500,137268037800,99400,99400,99400,99400,0
20240328,160400,137268037800,99400,99400,99400,99400,0
20240328,160300,137268037800,99400,99400,99400,99400,0
20240328,160200,137268037800,99400,99400,99400,99400,0
20240328,160100,137268037800,99400,99400,99400,99400,0
20240328,160000,137268037800,99400,99400,99400,99400,0
20240328,155900,137268037800,99400,99400,99400,99400,0
20240328,155800,137268037800,99400,99400,99400,99400,0
20240328,155700,137268037800,99400,99400,99400,99400,0
20240328,155600,137268037800,99400,99400,99400,99400,0
20240328,155500,137268037800,99400,99400,99400,99400,0
20240328,155400,137268037800,99400,99400,99400,99400,0
20240328,155300,137268037800,99400,99400,99400,99400,0
20240328,155200,137268037800,99400,99400,99400,99400,0
20240328,155100,137268037800,99400,99400,99400,99400,0
20240328,155000,137268037800,99400,99400,99400,99400,0
20240328,154900,137268037800,99400,99400,99400,99400,0
20240328,154800,137268037800,99400,99400,99400,99400,0
20240328,154700,137268037800,99400,99400,99400,99400,0
20240328,154600,137268037800,99400,99400,99400,99400,0
20240328,154500,137268037800,99400,99400,99400,99400,0
20240328,154400,137268037800,99400,99400,99400,99400,8878
20240328,154300,137268037800,99400,99400,99400,99400,0
20240328,154200,137268037800,99400,99400,99400,99400,0
20240328,154100,137268037800,99400,99400,99400,99400,0
20240328,154000,137268037800,99400,99400,99400,99400,0
20240328,153900,137268037800,99400,99400,99400,99400,0
20240328,153800,137268037800,99400,99400,99400,99400,0
20240328,153700,137268037800,99400,99400,99400,99400,0
20240328,153600,137268037800,99400,99400,99400,99400,0
20240328,153500,137268037800,99400,99400,99400,99400,0
20240328,153400,137268037800,99400,99400,99400,99400,0
20240328,153300,137268037800,99400,99400,99400,99400,0
20240328,153200,137268037800,99400,99400,99400,99400,0
20240328,153100,137268037800,99400,99400,99400,99400,0
20240328,153000,137268037800,99400,99400,99400,99400,8878
20240328,152900,136385564600,99600,99600,99600,99600,0
20240328,152800,136385564600,99600,99600,99600,99600,0
20240328,152700,136385564600,99600,99600,99600,99600,0
20240328,152600,136385564600,99600,99600,99600,99600,0
20240328,152500,136385564600,99600,99600,99600,99600,0
20240328,152400,136385564600,99600,99600,99600,99600,0
20240328,152300,136385564600,99600,99600,99600,99600,0
20240328,152200,136385564600,99600,99600,99600,99600,0
20240328,152100,136385564600,99600,99600,99600,99600,0
20240328,152000,136385564600,99600,99600,99600,99600,0
20240328,151900,136385564600,99600,99500,99700,99400,2189
20240328,151800,136167504800,99600,99400,99600,99300,2686
20240328,151700,135900456300,99300,99300,99400,99100,1387
20240328,151600,135762749900,99200,99400,99500,99100,2047
20240328,151500,135559546900,99400,99300,99500,99300,1133
20240328,151400,135446930600,99300,99400,99400,99300,559
20240328,151300,135391391000,99400,99500,99500,99400,1507
20240328,151200,135241553900,99500,99600,99600,99400,1437
20240328,151100,135098544800,99600,99500,99600,99500,2378
20240328,151000,134861724400,99500,99600,99600,99400,1192
20240328,150900,134743101000,99600,99500,99700,99400,1149
20240328,150800,134628724100,99500,99100,99700,99100,1907
20240328,150700,134439126700,99400,99200,99500,99000,1774
20240328,150600,134263019100,99300,99200,99500,99100,1477
20240328,150500,134116315500,99200,99000,99300,98700,2226
20240328,150400,133896113600,98900,99100,99100,98900,2274
20240328,150300,133671016200,99100,99000,99200,98900,1390
20240328,150200,133533272800,98900,99000,99200,98900,1384
20240328,150100,133396231700,98900,98700,99000,98600,1067
20240328,150000,133290823600,98700,98600,99000,98600,1252
20240328,145900,133167230300,98700,98900,99000,98600,1261
20240328,145800,133042659900,98900,98800,99000,98500,2303
20240328,145700,132814885000,98800,99100,99100,98400,2731
20240328,145600,132545515300,99100,99300,99300,98800,1418
20240328,145500,132405098000,99200,99300,99400,99200,582
20240328,145400,132347290500,99300,99600,99600,99300,1022
20240328,145300,132245718100,99500,99500,99700,99400,839
20240328,145200,132162205200,99600,99600,99700,99500,552
20240328,145100,132107237200,99600,99700,99700,99400,684
20240328,145000,132039166600,99700,99300,99700,99300,1344
20240328,144900,131905405800,99400,99200,99400,99200,593
20240328,144800,131846533300,99200,99100,99500,99000,859
20240328,144700,131761286900,99100,99400,99400,99000,1751
20240328,144600,131587600900,99400,99300,99500,99200,937
20240328,144500,131494531500,99200,98800,99300,98800,716
20240328,144400,131423529000,98900,99000,99300,98700,707
20240328,144300,131353621700,99000,99100,99300,98700,1541
20240328,144200,131200983100,98900,99200,99200,98800,926
20240328,144100,131109321700,99200,99500,99500,98400,5196
20240328,144000,130595814300,99500,99700,99800,99500,2252
20240328,143900,130371492500,99700,100000,100000,99600,761
20240328,143800,130295551300,100000,99900,100000,99800,352
20240328,143700,130260390000,99900,100000,100200,99800,648
20240328,143600,130195657900,100000,100200,100200,99800,544
20240328,143500,130141218300,100200,99900,100200,99800,1049
20240328,143400,130036313800,99900,99900,99900,99800,581
20240328,143300,129978297100,99800,100100,100200,99800,1465
20240328,143200,129831838400,100100,100200,100200,100000,567
20240328,143100,129775100500,100100,100200,100200,100000,1171
20240328,143000,129657886600,100300,100100,100300,100100,456
20240328,142900,129612176800,100200,100400,100400,100100,477
20240328,142800,129564342500,100400,100400,100400,100200,463
20240328,142700,129517888200,100400,100700,100700,100200,1625
20240328,142600,129354561800,100700,100500,100700,100500,3035
20240328,142500,129049134200,100400,100300,100500,100200,880
20240328,142400,128960791700,100200,100200,100300,100100,1113
20240328,142300,128849214200,100200,100000,100300,100000,862
20240328,142200,128762864900,100000,100500,100600,100000,1067
20240328,142100,128655921400,100500,100400,100700,100200,4125
20240328,142000,128241972800,100300,100500,100500,100200,1404
20240328,141900,128101088100,100300,100000,100500,99800,3193
20240328,141800,127781038700,99800,99600,100200,99500,2568
20240328,141700,127524744200,99600,99400,99600,99300,1574
20240328,141600,127368115600,99400,99700,99700,99300,1503
20240328,141500,127218689700,99700,99700,99800,99600,1187
20240328,141400,127100324800,99700,99500,99800,99500,1140
20240328,141300,126986733700,99600,99400,99600,99400,1067
20240328,141200,126880590300,99500,99300,99600,99300,382
20240328,141100,126842605100,99400,99700,99700,99300,1718
20240328,141000,126671595600,99600,99500,99800,99300,3035
20240328,140900,126369189800,99400,99300,99600,99200,2417
20240328,140800,126128818400,99200,99000,99400,98800,4136
20240328,140700,125718789500,99000,98300,99000,98200,3269
20240328,140600,125396321200,98300,98200,98400,98000,1663
20240328,140500,125233023900,98200,97200,98200,97000,4759
20240328,140400,124769514000,97100,97900,97900,97100,6754
20240328,140300,124111346500,97900,98200,98200,97600,8582
20240328,140200,123271207600,98200,99100,99100,98100,5491
20240328,140100,122729901500,99000,98900,99100,98800,2398
20240328,140000,122492583300,99000,99000,99200,98900,1566
20240328,135900,122337452100,98800,99200,99200,98800,2722
20240328,135800,122068195200,99100,99100,99300,99000,531
20240328,135700,122015564100,99100,99100,99200,99000,985
20240328,135600,121917968300,99100,99300,99300,99000,1066
20240328,135500,121812316600,99300,99000,99600,99000,789
20240328,135400,121734043200,99000,99600,99700,99000,3674
20240328,135300,121369783300,99500,99400,99600,99300,760
20240328,135200,121294208000,99500,99300,99500,99200,431
20240328,135100,121251370000,99200,99400,99500,99000,2456
20240328,135000,121007737500,99400,99600,99800,99300,1798
20240328,134900,120828833300,99600,99300,99700,99300,905
20240328,134800,120738776500,99400,99400,99400,99100,1291
20240328,134700,120610664600,99300,99000,99400,99000,919
20240328,134600,120519531800,99100,99100,99200,98800,8330
20240328,134500,119695735000,99000,99500,99500,98900,6222
20240328,134400,119079135500,99400,99500,100000,99200,1966
20240328,134300,118883572800,99500,99500,99800,99400,1493
20240328,134200,118734965600,99600,99900,100000,99500,2685
20240328,134100,118467497300,99900,99900,100000,99600,2678
20240328,134000,118200503100,100000,100200,100200,99700,3144
20240328,133900,117886395200,100200,100200,100300,100100,511
20240328,133800,117835212300,100200,100200,100300,100100,705
20240328,133700,117764559500,100100,100300,100300,100100,639
20240328,133600,117700525400,100300,100200,100400,100100,289
20240328,133500,117671570600,100400,100000,100400,100000,912
20240328,133400,117580237900,100200,99900,100200,99900,1138
20240328,133300,117466421200,99900,99900,100000,99800,1078
20240328,133200,117358708700,100000,100100,100300,99900,1719
20240328,133100,117186750500,100200,100200,100300,100100,344
20240328,133000,117152282300,100200,100200,100300,100100,469
20240328,132900,117105279500,100200,100400,100400,100000,1138
20240328,132800,116991377400,100100,100200,100400,100100,867
20240328,132700,116904522700,100200,100200,100300,100100,659
20240328,132600,116838489300,100200,100500,100500,100200,648
20240328,132500,116773476600,100400,100400,100500,100200,1281
20240328,132400,116644890400,100500,100400,100700,100400,429
20240328,132300,116601773000,100500,100700,100800,100400,1790
20240328,132200,116421789300,100700,101300,101300,100600,1088
20240328,132100,116312113600,101200,101000,101300,100900,454
20240328,132000,116266215400,101000,100600,101100,100600,698
20240328,131900,116195785700,100700,101000,101100,100700,1237
20240328,131800,116071104700,100700,101000,101100,100700,2259
20240328,131700,115843087500,101000,101200,101300,101000,1396
20240328,131600,115701986300,101200,101500,101500,101200,505
20240328,131500,115650844400,101500,101600,101800,101200,888
20240328,131400,115560789100,101500,101700,101700,101500,399
20240328,131300,115520255000,101700,101500,101900,101500,280
20240328,131200,115491768100,101600,101800,101800,101500,330
20240328,131100,115458212200,101700,101800,101800,101400,151
20240328,131000,115442858000,101400,101400,101900,101400,912
20240328,130900,115350266700,101400,101900,101900,101400,887
20240328,130800,115260117800,101900,102100,102100,101900,536
20240328,130700,115205451200,102000,101800,102100,101700,471
20240328,130600,115157455800,101800,101600,101900,101500,812
20240328,130500,115074861100,101600,101600,101700,101300,1357
20240328,130400,114937141100,101600,101700,101800,101600,443
20240328,130300,114892091600,101800,101800,101900,101700,551
20240328,130200,114836022500,101900,101900,102000,101800,732
20240328,130100,114761454600,102000,102300,102400,101800,1658
20240328,130000,114592307000,102300,102500,102500,102300,352
20240328,125900,114556262200,102500,102500,102600,102400,659
20240328,125800,114488716600,102500,102500,102600,102200,631
20240328,125700,114424075000,102500,102500,102800,102300,1533
20240328,125600,114266839200,102400,102300,102600,102200,925
20240328,125500,114172080600,102300,102500,102500,102300,1213
20240328,125400,114047863800,102500,102400,102600,102300,1096
20240328,125300,113935562200,102400,102600,102800,102100,2607
20240328,125200,113668482700,102800,102600,102900,102500,5612
20240328,125100,113091840600,102600,102300,102700,102300,2227
20240328,125000,112863615000,102300,101700,102300,101700,3110
20240328,124900,112546359700,101800,101800,101800,101600,418
20240328,124800,112503835800,101800,101700,101800,101600,765
20240328,124700,112425992400,101800,101900,101900,101600,1090
20240328,124600,112315089300,101900,101800,101900,101700,1331
20240328,124500,112179667500,101800,101800,101900,101300,5540
20240328,124400,111615766100,101900,101900,101900,101800,774
20240328,124300,111536916100,101900,101800,101900,101700,1868
20240328,124200,111346737900,101800,101200,101800,101200,879
20240328,124100,111257511700,101300,101800,101800,101200,2455
20240328,124000,111007943100,101800,101600,101800,101500,1316
20240328,123900,110874106100,101700,101500,101800,101400,1286
20240328,123800,110743493500,101500,101200,101500,101200,711
20240328,123700,110671438000,101300,100700,101500,100700,2535
20240328,123600,110415253500,100700,100800,100900,100700,711
20240328,123500,110343588500,100800,100800,100900,100600,474
20240328,123400,110295803000,100800,100500,100800,100500,352
20240328,123300,110260377400,100600,100500,100700,100400,2185
20240328,123200,110040902000,100500,100700,100800,100400,1258
20240328,123100,109914398200,100800,100800,100900,100700,789
20240328,123000,109834892600,100900,100900,101000,100600,819
20240328,122900,109752261300,100900,101000,101000,100800,590
20240328,122800,109692730500,101000,100600,101000,100500,695
20240328,122700,109622669400,100600,100900,100900,100600,816
20240328,122600,109540437400,100900,100900,101000,100500,1833
20240328,122500,109355631200,100900,100700,101000,100500,2071
20240328,122400,109146839400,100700,100300,100700,100300,1580
20240328,122300,108988115900,100300,100000,100300,100000,1206
20240328,122200,108867271100,100100,100100,100100,100000,316
20240328,122100,108835648300,100100,100100,100100,100000,357
20240328,122000,108799922900,100000,100100,100100,100000,335
20240328,121900,108766394800,100100,100300,100300,100000,434
20240328,121800,108722945200,100300,100300,100300,100100,1575
20240328,121700,108565156400,100400,100200,100400,100200,339
20240328,121600,108531153100,100100,100400,100400,100100,769
20240328,121500,108454061700,100400,100100,100500,100100,1013
20240328,121400,108352395200,100100,99800,100200,99800,828
20240328,121300,108269564900,99800,99900,99900,99800,599
20240328,121200,108209766100,99900,99800,100000,99800,644
20240328,121100,108145433400,99800,99700,99900,99600,846
20240328,121000,108061026300,99700,99500,99700,99500,728
20240328,120900,107988506200,99600,99800,99800,99500,790
20240328,120800,107909792600,99800,99900,99900,99700,621
20240328,120700,107847809200,99900,99900,100000,99800,444
20240328,120600,107803456000,99800,99800,100000,99800,436
20240328,120500,107759920300,99900,99800,99900,99800,462
20240328,120400,107713805000,99900,100100,100200,99800,590
20240328,120300,107654831400,100000,99800,100100,99800,657
20240328,120200,107589208200,99800,99900,100000,99700,2460
20240328,120100,107343603800,100000,100100,100200,99900,880
20240328,120000,107255582600,100100,100000,100200,100000,433
20240328,115900,107212230400,100000,99900,100200,99900,559
20240328,115800,107156314800,100000,100100,100200,99900,607
20240328,115700,107095608500,100100,100000,100200,100000,775
20240328,115600,107018039100,100100,100000,100200,100000,955
20240328,115500,106922490800,100000,100100,100100,100000,516
20240328,115400,106870869500,100100,100200,100200,100000,609
20240328,115300,106809916300,100100,100200,100300,100000,572
20240328,115200,106752639700,100200,100300,100300,100100,1140
20240328,115100,106638412800,100200,100300,100400,100100,1319
20240328,115000,106506153600,100200,100100,100300,99800,1944
20240328,114900,106311641100,100000,99600,100100,99600,1452
20240328,114800,106166555800,99600,99300,99700,99300,732
20240328,114700,106093695100,99400,99100,99400,99000,1498
20240328,114600,105945102900,99100,99200,99200,98800,4681
20240328,114500,105481849300,99200,99100,99300,99000,1211
20240328,114400,105361831900,99000,99200,99300,99000,2892
20240328,114300,105075323900,99200,99800,99800,99100,2829
20240328,114200,104794079700,99700,99700,99900,99600,1235
20240328,114100,104670905100,99700,99600,99700,99600,1164
20240328,114000,104554895200,99600,99700,99700,99600,510
20240328,113900,104504069600,99600,99700,99700,99500,1426
20240328,113800,104362042500,99700,99500,99700,99400,845
20240328,113700,104277919200,99500,99000,99500,99000,1438
20240328,113600,104135154200,99100,99600,99700,98900,5957
20240328,113500,103544556300,99500,99800,99800,99500,2287
20240328,113400,103316856200,99800,99600,99800,99500,1484
20240328,113300,103169078700,99600,99600,99700,99500,2671
20240328,113200,102903146500,99600,99800,99900,99600,3198
20240328,113100,102584286300,99800,100000,100200,99800,3712
20240328,113000,102213362600,100100,100100,100200,100000,3113
20240328,112900,101902000700,100000,100200,100200,100000,2891
20240328,112800,101612598400,100200,100500,100800,100200,1256
20240328,112700,101486424100,100500,100500,100700,100400,711
20240328,112600,101414977100,100500,100100,100500,100100,1627
20240328,112500,101251925600,100200,100400,100500,100100,3552
20240328,112400,100895855000,100400,100500,100600,100400,1327
20240328,112300,100762465600,100600,100500,100700,100400,714
20240328,112200,100690689200,100600,100600,100700,100200,3087
20240328,112100,100380762600,100500,100900,100900,100400,2881
20240328,112000,100090839300,101000,100800,101000,100800,1492
20240328,111900,99940404300,100900,100700,101000,100700,489
20240328,111800,99891098900,100800,100800,100900,100700,1093
20240328,111700,99780903300,100800,100700,100800,100500,1224
20240328,111600,99657693000,100700,101200,101200,100500,3633
20240328,111500,99291455500,101200,101400,101700,101100,1263
20240328,111400,99163543700,101300,101100,101300,101000,1443
20240328,111300,99017608800,101200,101300,101500,100700,11406
20240328,111200,97865822900,101300,101600,101800,101300,2686
20240328,111100,97593184600,101700,101800,102200,101600,2375
20240328,111000,97351609100,101700,102200,102300,101700,3304
20240328,110900,97014697900,102200,102600,102600,102200,781
20240328,110800,96934707800,102600,102800,102900,102500,1426
20240328,110700,96788367200,102900,102500,102900,102500,737
20240328,110600,96712731700,102600,102800,102800,102500,724
20240328,110500,96638456600,102900,102600,102900,102600,610
20240328,110400,96575806700,102700,102500,102900,102400,1257
20240328,110300,96446815500,102600,102900,102900,102500,928
20240328,110200,96351483900,102900,102900,103000,102600,514
20240328,110100,96298602500,102900,102600,103000,102500,549
20240328,110000,96242165100,102500,102100,102600,102000,739
20240328,105900,96166525700,102200,102500,102500,102000,2110
20240328,105800,95951006800,102200,103300,103400,102200,3021
20240328,105700,95640900500,103400,103200,103400,103000,1269
20240328,105600,95510025200,103400,103600,103700,103200,633
20240328,105500,95444486800,103500,103200,103500,103000,2162
20240328,105400,95221348100,103200,103400,103500,103200,1413
20240328,105300,95075341600,103400,104000,104000,103400,2276
20240328,105200,94839339000,104000,103400,104100,103400,4662
20240328,105100,94355579600,103500,103100,103500,103000,2437
20240328,105000,94103928000,103100,103100,103200,102900,1103
20240328,104900,93990224700,103100,103000,103300,102900,3348
20240328,104800,93645048400,103000,102800,103200,102700,2490
20240328,104700,93388565200,102800,102800,102800,102300,1002
20240328,104600,93285633100,102800,102300,102800,102100,1424
20240328,104500,93139934100,102200,102500,102600,102000,2662
20240328,104400,92867657300,102500,102700,102900,102500,3671
20240328,104300,92490723600,102700,102900,103000,102700,3111
20240328,104200,92170659400,102800,102800,102900,102700,1957
20240328,104100,91969487000,102800,102700,102900,102700,3337
20240328,104000,91626332100,102700,102200,102800,102200,6189
20240328,103900,90991443300,102300,102200,102500,102100,3062
20240328,103800,90678124300,102200,102100,102400,102000,4430
20240328,103700,90225429400,102000,101700,102000,101600,3024
20240328,103600,89917509800,101600,101400,102000,101400,3225
20240328,103500,89589490400,101300,101000,101400,101000,1193
20240328,103400,89468666200,101000,101000,101100,100800,1590
20240328,103300,89308231600,100900,100800,101400,100600,3119
20240328,103200,88993196500,100900,101100,101400,100600,3323
20240328,103100,88657650700,101000,101200,101200,100600,2747
20240328,103000,88380644300,101200,100800,101300,100500,2149
20240328,102900,88163494500,100800,100900,101300,100400,5912
20240328,102800,87568084300,100800,101500,101500,100600,6704
20240328,102700,86891381500,101600,101800,102200,101500,5102
20240328,102600,86371602100,101800,101100,102000,101000,4787
20240328,102500,85885546300,101200,101300,101400,101000,2563
20240328,102400,85626170500,101300,101200,101300,101000,4677
20240328,102300,85153237500,101400,101100,101500,101100,3325
20240328,102200,84816463600,101200,101400,101500,101000,7184
20240328,102100,84089316200,101500,101700,101800,101400,5935
20240328,102000,83486459400,101800,102000,102200,101700,4041
20240328,101900,83074392300,101900,102200,102300,101600,6583
20240328,101800,82403019000,102400,103300,103300,102200,3568
20240328,101700,82036855500,103300,103100,103800,103000,5028
20240328,101600,81516854800,103100,102800,103300,102500,2260
20240328,101500,81284042400,102500,102800,103000,102400,4383
20240328,101400,80834178300,102700,103100,103200,102700,3338
20240328,101300,80490275600,103000,103400,103400,102100,16161
20240328,101200,78831023700,103300,103200,103700,103200,5907
20240328,101100,78220046600,103200,103700,104000,103200,7545
20240328,101000,77438497400,103700,105300,105500,103700,12103
20240328,100900,76174718700,105000,105700,105700,105000,4590
20240328,100800,75691714800,105700,105200,105700,105200,2536
20240328,100700,75424191100,105200,105800,105900,105000,3948
20240328,100600,75007418800,105800,105400,106000,104900,4564
20240328,100500,74525948600,105500,105600,105700,105300,3041
20240328,100400,74205285600,105600,105100,105800,105000,6861
20240328,100300,73481959300,105200,104900,105300,104700,5437
20240328,100200,72911469100,104900,105000,106400,104900,8467
20240328,100100,72018727100,105300,107200,107400,104800,16656
20240328,100000,70247992500,107200,107000,108000,106900,23663
20240328,095900,67701653300,107000,106500,107400,106500,30434
20240328,095800,64445888100,106500,105500,106700,105200,18308
20240328,095700,62503024300,105200,105100,105500,104800,4717
20240328,095600,62006741300,105000,105400,105400,104600,4436
20240328,095500,61541898000,105400,105500,105700,105100,7786
20240328,095400,60721110400,105400,104700,105600,104600,6984
20240328,095300,59986216000,104700,104500,105200,104300,3747
20240328,095200,59593126400,104300,105200,105300,104300,8939
20240328,095100,58657397900,105300,105700,105700,105100,4949
20240328,095000,58135986400,105700,104600,105700,104400,8629
20240328,094900,57229197900,104500,104800,105300,104500,9356
20240328,094800,56248186800,104600,105700,105700,104500,15787
20240328,094700,54588845700,105700,106000,106100,105000,15273
20240328,094600,52974683500,106000,106700,106900,105200,44044
20240328,094500,48290789000,106600,106600,106600,106600,0
20240328,094400,48290789000,106600,106500,106600,106400,2298
20240328,094300,48045940100,106500,105600,106600,105200,42026
20240328,094200,43593887100,105700,104500,105700,104400,36982
20240328,094100,39707445100,104500,103700,104500,103500,14608
20240328,094000,38187703900,103700,103900,104000,103300,15575
20240328,093900,36572395700,103900,103000,104000,102600,24505
20240328,093800,34042131800,103000,102700,103000,102400,13213
20240328,093700,32683913100,102600,102300,102800,102200,11732
20240328,093600,31480336300,102300,101500,102300,101400,12038
20240328,093500,30254433200,101400,101600,101600,101200,3260
20240328,093400,29923808300,101600,101500,101700,101400,3517
20240328,093300,29566512400,101500,101100,101600,100500,5191
20240328,093200,29040732700,101100,100300,101100,100300,1921
20240328,093100,28847294200,100300,100000,100300,99900,2143
20240328,093000,28632827200,100100,100900,101100,100000,2788
20240328,092900,28352335500,101000,101100,101200,100600,3920
20240328,092800,27956415400,101100,100200,101100,100000,3686
20240328,092700,27585539100,100200,99300,100300,99100,4472
20240328,092600,27140336900,99300,99500,99600,99300,2719
20240328,092500,26869920400,99500,100000,100000,99100,6209
20240328,092400,26251951600,99800,100800,100900,99800,13121
20240328,092300,24938231200,100800,101300,101300,100800,3027
20240328,092200,24632593900,101100,101200,101600,101000,5371
20240328,092100,24088298400,101100,100500,101200,100500,3596
20240328,092000,23725667200,100500,100400,100600,100000,6056
20240328,091900,23118976600,100300,101700,101800,100300,9562
20240328,091800,22151109000,101700,101200,102000,101200,10247
20240328,091700,21108759500,101400,100500,101400,100200,10312
20240328,091600,20069950500,100500,100500,100800,100200,4678
20240328,091500,19599627600,100300,100000,100800,99800,5161
20240328,091400,19081211000,100000,99600,100400,99300,7335
20240328,091300,18349281200,99600,100500,100500,99000,11218
20240328,091200,17231579000,100500,100500,101400,100300,8210
20240328,091100,16406081800,100400,101800,101900,100200,11087
20240328,091000,15286488400,101800,101800,102100,100600,14297
20240328,090900,13836162700,102000,102900,103000,101800,17205
20240328,090800,12076008900,103000,101200,103100,100600,28214
20240328,090700,9191728200,101100,101000,101500,100300,18270
20240328,090600,7348210900,100900,100400,101100,99800,20021
20240328,090500,5334026300,100400,99800,100400,99300,14693
20240328,090400,3866850400,99800,99700,99800,98700,12373
20240328,090300,2637758700,99800,97700,99900,97000,12332
20240328,090200,1419615900,98000,97500,98000,97000,4062
20240328,090100,1022912700,97400,97200,97500,96600,2418
20240328,090000,788626300,97200,97000,97400,96600,5771