KissMeData/000120/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,183000,83319149600,120000,120000,120000,120000,7474
20240321,182900,83319149600,120000,120000,120000,120000,0
20240321,182800,83319149600,120000,120000,120000,120000,0
20240321,182700,83319149600,120000,120000,120000,120000,0
20240321,182600,83319149600,120000,120000,120000,120000,0
20240321,182500,83319149600,120000,120000,120000,120000,0
20240321,182400,83319149600,120000,120000,120000,120000,0
20240321,182300,83319149600,120000,120000,120000,120000,0
20240321,182200,83319149600,120000,120000,120000,120000,0
20240321,182100,83319149600,120000,120000,120000,120000,0
20240321,182000,83319149600,120000,120000,120000,120000,0
20240321,181900,83319149600,120000,120000,120000,120000,0
20240321,181800,83319149600,120000,120000,120000,120000,0
20240321,181700,83319149600,120000,120000,120000,120000,0
20240321,181600,83319149600,120000,120000,120000,120000,0
20240321,181500,83319149600,120000,120000,120000,120000,0
20240321,181400,83319149600,120000,120000,120000,120000,0
20240321,181300,83319149600,120000,120000,120000,120000,0
20240321,181200,83319149600,120000,120000,120000,120000,0
20240321,181100,83319149600,120000,120000,120000,120000,0
20240321,181000,83319149600,120000,120000,120000,120000,0
20240321,180900,83319149600,120000,120000,120000,120000,0
20240321,180800,83319149600,120000,120000,120000,120000,0
20240321,180700,83319149600,120000,120000,120000,120000,0
20240321,180600,83319149600,120000,120000,120000,120000,0
20240321,180500,83319149600,120000,120000,120000,120000,0
20240321,180400,83319149600,120000,120000,120000,120000,0
20240321,180300,83319149600,120000,120000,120000,120000,0
20240321,180200,83319149600,120000,120000,120000,120000,0
20240321,180100,83319149600,120000,120000,120000,120000,0
20240321,180000,83319149600,120000,120000,120000,120000,7474
20240321,175900,83319149600,120000,120000,120000,120000,0
20240321,175800,83319149600,120000,120000,120000,120000,0
20240321,175700,83319149600,120000,120000,120000,120000,0
20240321,175600,83319149600,120000,120000,120000,120000,0
20240321,175500,83319149600,120000,120000,120000,120000,0
20240321,175400,83319149600,120000,120000,120000,120000,0
20240321,175300,83319149600,120000,120000,120000,120000,0
20240321,175200,83319149600,120000,120000,120000,120000,0
20240321,175100,83319149600,120000,120000,120000,120000,0
20240321,175000,83319149600,120000,120000,120000,120000,0
20240321,174900,83319149600,120000,120000,120000,120000,0
20240321,174800,83319149600,120000,120000,120000,120000,0
20240321,174700,83319149600,120000,120000,120000,120000,0
20240321,174600,83319149600,120000,120000,120000,120000,0
20240321,174500,83319149600,120000,120000,120000,120000,0
20240321,174400,83319149600,120000,120000,120000,120000,0
20240321,174300,83319149600,120000,120000,120000,120000,0
20240321,174200,83319149600,120000,120000,120000,120000,0
20240321,174100,83319149600,120000,120000,120000,120000,0
20240321,174000,83319149600,120000,120000,120000,120000,0
20240321,173900,83319149600,120000,120000,120000,120000,0
20240321,173800,83319149600,120000,120000,120000,120000,0
20240321,173700,83319149600,120000,120000,120000,120000,0
20240321,173600,83319149600,120000,120000,120000,120000,0
20240321,173500,83319149600,120000,120000,120000,120000,0
20240321,173400,83319149600,120000,120000,120000,120000,0
20240321,173300,83319149600,120000,120000,120000,120000,0
20240321,173200,83319149600,120000,120000,120000,120000,0
20240321,173100,83319149600,120000,120000,120000,120000,0
20240321,173000,83319149600,120000,120000,120000,120000,7474
20240321,172900,83319149600,120000,120000,120000,120000,0
20240321,172800,83319149600,120000,120000,120000,120000,0
20240321,172700,83319149600,120000,120000,120000,120000,0
20240321,172600,83319149600,120000,120000,120000,120000,0
20240321,172500,83319149600,120000,120000,120000,120000,0
20240321,172400,83319149600,120000,120000,120000,120000,0
20240321,172300,83319149600,120000,120000,120000,120000,0
20240321,172200,83319149600,120000,120000,120000,120000,0
20240321,172100,83319149600,120000,120000,120000,120000,0
20240321,172000,83319149600,120000,120000,120000,120000,0
20240321,171900,83319149600,120000,120000,120000,120000,0
20240321,171800,83319149600,120000,120000,120000,120000,0
20240321,171700,83319149600,120000,120000,120000,120000,0
20240321,171600,83319149600,120000,120000,120000,120000,0
20240321,171500,83319149600,120000,120000,120000,120000,0
20240321,171400,83319149600,120000,120000,120000,120000,0
20240321,171300,83319149600,120000,120000,120000,120000,0
20240321,171200,83319149600,120000,120000,120000,120000,0
20240321,171100,83319149600,120000,120000,120000,120000,0
20240321,171000,83319149600,120000,120000,120000,120000,0
20240321,170900,83319149600,120000,120000,120000,120000,0
20240321,170800,83319149600,120000,120000,120000,120000,0
20240321,170700,83319149600,120000,120000,120000,120000,0
20240321,170600,83319149600,120000,120000,120000,120000,0
20240321,170500,83319149600,120000,120000,120000,120000,0
20240321,170400,83319149600,120000,120000,120000,120000,0
20240321,170300,83319149600,120000,120000,120000,120000,0
20240321,170200,83319149600,120000,120000,120000,120000,0
20240321,170100,83319149600,120000,120000,120000,120000,0
20240321,170000,83319149600,120000,120000,120000,120000,7474
20240321,165900,83319149600,120000,120000,120000,120000,0
20240321,165800,83319149600,120000,120000,120000,120000,0
20240321,165700,83319149600,120000,120000,120000,120000,0
20240321,165600,83319149600,120000,120000,120000,120000,0
20240321,165500,83319149600,120000,120000,120000,120000,0
20240321,165400,83319149600,120000,120000,120000,120000,0
20240321,165300,83319149600,120000,120000,120000,120000,0
20240321,165200,83319149600,120000,120000,120000,120000,0
20240321,165100,83319149600,120000,120000,120000,120000,0
20240321,165000,83319149600,120000,120000,120000,120000,0
20240321,164900,83319149600,120000,120000,120000,120000,0
20240321,164800,83319149600,120000,120000,120000,120000,0
20240321,164700,83319149600,120000,120000,120000,120000,0
20240321,164600,83319149600,120000,120000,120000,120000,0
20240321,164500,83319149600,120000,120000,120000,120000,0
20240321,164400,83319149600,120000,120000,120000,120000,0
20240321,164300,83319149600,120000,120000,120000,120000,0
20240321,164200,83319149600,120000,120000,120000,120000,0
20240321,164100,83319149600,120000,120000,120000,120000,0
20240321,164000,83319149600,120000,120000,120000,120000,0
20240321,163900,83319149600,120000,120000,120000,120000,0
20240321,163800,83319149600,120000,120000,120000,120000,0
20240321,163700,83319149600,120000,120000,120000,120000,0
20240321,163600,83319149600,120000,120000,120000,120000,0
20240321,163500,83319149600,120000,120000,120000,120000,0
20240321,163400,83319149600,120000,120000,120000,120000,0
20240321,163300,83319149600,120000,120000,120000,120000,0
20240321,163200,83319149600,120000,120000,120000,120000,0
20240321,163100,83319149600,120000,120000,120000,120000,0
20240321,163000,83319149600,120000,120000,120000,120000,7474
20240321,162900,83319149600,120000,120000,120000,120000,0
20240321,162800,83319149600,120000,120000,120000,120000,0
20240321,162700,83319149600,120000,120000,120000,120000,0
20240321,162600,83319149600,120000,120000,120000,120000,0
20240321,162500,83319149600,120000,120000,120000,120000,0
20240321,162400,83319149600,120000,120000,120000,120000,0
20240321,162300,83319149600,120000,120000,120000,120000,0
20240321,162200,83319149600,120000,120000,120000,120000,0
20240321,162100,83319149600,120000,120000,120000,120000,0
20240321,162000,83319149600,120000,120000,120000,120000,0
20240321,161900,83319149600,120000,120000,120000,120000,0
20240321,161800,83319149600,120000,120000,120000,120000,0
20240321,161700,83319149600,120000,120000,120000,120000,0
20240321,161600,83319149600,120000,120000,120000,120000,0
20240321,161500,83319149600,120000,120000,120000,120000,0
20240321,161400,83319149600,120000,120000,120000,120000,0
20240321,161300,83319149600,120000,120000,120000,120000,0
20240321,161200,83319149600,120000,120000,120000,120000,0
20240321,161100,83319149600,120000,120000,120000,120000,0
20240321,161000,83319149600,120000,120000,120000,120000,0
20240321,160900,83319149600,120000,120000,120000,120000,0
20240321,160800,83319149600,120000,120000,120000,120000,0
20240321,160700,83319149600,120000,120000,120000,120000,0
20240321,160600,83319149600,120000,120000,120000,120000,0
20240321,160500,83319149600,120000,120000,120000,120000,0
20240321,160400,83319149600,120000,120000,120000,120000,0
20240321,160300,83319149600,120000,120000,120000,120000,0
20240321,160200,83319149600,120000,120000,120000,120000,0
20240321,160100,83319149600,120000,120000,120000,120000,0
20240321,160000,83319149600,120000,120000,120000,120000,7474
20240321,155900,83319149600,120000,120000,120000,120000,0
20240321,155800,83319149600,120000,120000,120000,120000,0
20240321,155700,83319149600,120000,120000,120000,120000,0
20240321,155600,83319149600,120000,120000,120000,120000,0
20240321,155500,83319149600,120000,120000,120000,120000,0
20240321,155400,83319149600,120000,120000,120000,120000,0
20240321,155300,83319149600,120000,120000,120000,120000,0
20240321,155200,83319149600,120000,120000,120000,120000,0
20240321,155100,83319149600,120000,120000,120000,120000,0
20240321,155000,83319149600,120000,120000,120000,120000,0
20240321,154900,83319149600,120000,120000,120000,120000,0
20240321,154800,83319149600,120000,120000,120000,120000,0
20240321,154700,83319149600,120000,120000,120000,120000,0
20240321,154600,83319149600,120000,120000,120000,120000,0
20240321,154500,83319149600,120000,120000,120000,120000,0
20240321,154400,83319149600,120000,120000,120000,120000,0
20240321,154300,83319149600,120000,120000,120000,120000,0
20240321,154200,83319149600,120000,120000,120000,120000,0
20240321,154100,83319149600,120000,120000,120000,120000,0
20240321,154000,83319149600,120000,120000,120000,120000,0
20240321,153900,83319149600,120000,120000,120000,120000,0
20240321,153800,83319149600,120000,120000,120000,120000,0
20240321,153700,83319149600,120000,120000,120000,120000,0
20240321,153600,83319149600,120000,120000,120000,120000,0
20240321,153500,83319149600,120000,120000,120000,120000,0
20240321,153400,83319149600,120000,120000,120000,120000,0
20240321,153300,83319149600,120000,120000,120000,120000,0
20240321,153200,83319149600,120000,120000,120000,120000,0
20240321,153100,83319149600,120000,120000,120000,120000,0
20240321,153000,83319149600,120000,120000,120000,120000,14948
20240321,152900,82422269600,120100,120100,120100,120100,0
20240321,152800,82422269600,120100,120100,120100,120100,0
20240321,152700,82422269600,120100,120100,120100,120100,0
20240321,152600,82422269600,120100,120100,120100,120100,0
20240321,152500,82422269600,120100,120100,120100,120100,0
20240321,152400,82422269600,120100,120100,120100,120100,0
20240321,152300,82422269600,120100,120100,120100,120100,0
20240321,152200,82422269600,120100,120100,120100,120100,0
20240321,152100,82422269600,120100,120100,120100,120100,0
20240321,152000,82422269600,120100,120100,120100,120100,0
20240321,151900,82422269600,120100,120300,120300,120100,1563
20240321,151800,82234361900,120300,120400,120400,120200,473
20240321,151700,82177452000,120300,120300,120600,120200,952
20240321,151600,82062861500,120400,120300,120600,120300,1198
20240321,151500,81918618500,120300,120200,120500,120200,1094
20240321,151400,81786938700,120200,120300,120400,120200,687
20240321,151300,81704319000,120300,120300,120400,120200,728
20240321,151200,81616752300,120300,120200,120300,120200,776
20240321,151100,81523424800,120200,120300,120400,120200,784
20240321,151000,81429131900,120300,120400,120400,120200,629
20240321,150900,81353474500,120400,120400,120400,120200,647
20240321,150800,81275650100,120300,120300,120400,120200,581
20240321,150700,81205777000,120300,120300,120400,120100,670
20240321,150600,81125199700,120300,120300,120400,120200,694
20240321,150500,81041683400,120200,120400,120400,120200,951
20240321,150400,80927282900,120400,120300,120400,120200,575
20240321,150300,80858091000,120200,120300,120400,120200,802
20240321,150200,80761626300,120400,120300,120400,120200,540
20240321,150100,80696660500,120300,120400,120500,120200,739
20240321,150000,80607739500,120500,120400,120500,120300,418
20240321,145900,80557408000,120400,120300,120400,120000,895
20240321,145800,80449793000,120100,120400,120500,120100,745
20240321,145700,80360175900,120300,120000,120500,120000,670
20240321,145600,80279580900,120200,120300,120400,120000,1044
20240321,145500,80154084100,120300,120200,120400,119900,726
20240321,145400,80066782700,120300,120300,120400,119900,1627
20240321,145300,79871412500,120400,120400,120500,120000,2638
20240321,145200,79554530900,120300,120200,120400,120100,526
20240321,145100,79491236400,120200,120100,120400,120100,872
20240321,145000,79386352700,120200,120400,120400,120100,464
20240321,144900,79330575100,120300,120300,120500,120100,926
20240321,144800,79219234600,120200,120300,120500,120100,1863
20240321,144700,78995151100,120300,120400,120500,120100,2350
20240321,144600,78712674000,120400,120200,120400,120200,1180
20240321,144500,78570725000,120300,120400,120400,120200,802
20240321,144400,78474210600,120500,120300,120500,120300,880
20240321,144300,78368223700,120400,120400,120700,120300,1265
20240321,144200,78215797700,120400,120200,120600,120200,1519
20240321,144100,78032802700,120300,120500,120700,120300,2524
20240321,144000,77728739600,120500,120600,120800,120500,794
20240321,143900,77632930000,120600,120500,120700,120400,646
20240321,143800,77555055700,120400,120900,121000,120400,2186
20240321,143700,77291375500,120900,120800,121000,120700,2279
20240321,143600,77015951700,120800,121100,121300,120800,2166
20240321,143500,76753709700,121100,120900,121400,120800,3845
20240321,143400,76288221700,120800,120600,120900,120500,1768
20240321,143300,76074703200,120600,120700,120700,120500,908
20240321,143200,75965155800,120700,120500,120700,120400,1687
20240321,143100,75761849600,120400,120400,120500,120200,1280
20240321,143000,75607725900,120400,120400,120400,120100,1218
20240321,142900,75461163100,120300,120400,120400,120000,1117
20240321,142800,75326818000,120400,120000,120400,120000,1243
20240321,142700,75177379700,120000,120000,120300,119900,684
20240321,142600,75095253200,120000,120200,120300,119800,677
20240321,142500,75013985700,120100,120000,120300,119800,897
20240321,142400,74906319200,119900,119800,120100,119700,604
20240321,142300,74833904500,119800,120000,120200,119700,811
20240321,142200,74736681400,120000,119800,120200,119800,924
20240321,142100,74625822000,119700,120000,120200,119700,919
20240321,142000,74515671100,120000,120100,120200,119700,957
20240321,141900,74400924400,120100,119800,120100,119600,1301
20240321,141800,74245052700,119800,119900,120200,119700,1562
20240321,141700,74057781200,120000,119900,120200,119700,767
20240321,141600,73965738600,119900,120100,120200,119800,1117
20240321,141500,73831747300,120100,120000,120100,119900,832
20240321,141400,73731894900,120000,120200,120400,120000,473
20240321,141300,73675048300,120200,120100,120400,119800,941
20240321,141200,73562053100,120100,120100,120400,119900,1013
20240321,141100,73440387400,120200,120200,120300,119900,693
20240321,141000,73357149400,120300,120300,120400,119900,809
20240321,140900,73259871900,120400,120000,120400,119700,1657
20240321,140800,73060915400,120000,120100,120300,120000,622
20240321,140700,72986222700,120000,119800,120100,119700,1093
20240321,140600,72855223600,119900,120000,120200,119700,968
20240321,140500,72739105500,120000,119900,120100,119700,979
20240321,140400,72621672200,119900,119700,120000,119700,710
20240321,140300,72536542400,119700,119800,119900,119600,950
20240321,140200,72422791800,119700,119700,119800,119500,951
20240321,140100,72308994400,120000,119600,120000,119600,664
20240321,140000,72229486500,119600,119800,120000,119500,2794
20240321,135900,71895069800,119800,119900,120400,119800,1091
20240321,135800,71764225600,119800,120000,120000,119800,780
20240321,135700,71670726000,120000,120100,120500,119900,1021
20240321,135600,71548185500,120100,120000,120200,119900,2471
20240321,135500,71251635800,120000,120300,120500,119900,4243
20240321,135400,70742205000,120300,120300,120600,120200,1149
20240321,135300,70603938800,120300,120700,120800,120300,1245
20240321,135200,70453954500,120800,120600,120800,120300,779
20240321,135100,70360015400,120600,120700,120800,120300,4969
20240321,135000,69761466100,120800,120600,120800,120400,858
20240321,134900,69657931800,120600,120600,120800,120400,607
20240321,134800,69584724100,120600,120500,120800,120500,879
20240321,134700,69478682300,120600,120700,120700,120400,756
20240321,134600,69387494500,120700,120500,120800,120400,676
20240321,134500,69305965900,120600,120500,120700,120400,932
20240321,134400,69193683600,120500,120500,120800,120400,943
20240321,134300,69079972500,120600,120700,120800,120500,579
20240321,134200,69010135300,120800,120500,120800,120400,725
20240321,134100,68922733800,120600,120500,120900,120400,933
20240321,134000,68810279800,120500,120700,120900,120400,908
20240321,133900,68700724200,120700,120800,120900,120500,687
20240321,133800,68617781500,120800,120600,120900,120500,1070
20240321,133700,68488598800,120600,120500,120800,120500,1058
20240321,133600,68361001400,120500,120500,120700,120400,849
20240321,133500,68258667300,120500,120600,120600,120400,690
20240321,133400,68175506800,120500,120500,120600,120500,789
20240321,133300,68080404600,120500,120600,120900,120500,1100
20240321,133200,67947692200,120500,120600,120800,120500,831
20240321,133100,67847421400,120600,120500,120700,120500,675
20240321,133000,67766037500,120700,120500,120800,120400,1404
20240321,132900,67596741700,120600,120700,120900,120400,1261
20240321,132800,67444577200,120700,120500,120900,120500,1916
20240321,132700,67213215000,120600,120500,120700,120400,743
20240321,132600,67123639500,120600,120300,120800,120300,1556
20240321,132500,66935986400,120500,120300,120500,120200,741
20240321,132400,66846789000,120300,120500,120500,120100,1028
20240321,132300,66723085900,120400,120100,120500,119900,3220
20240321,132200,66336574500,120100,120400,120500,120000,1279
20240321,132100,66182822100,120400,120500,120600,120200,819
20240321,132000,66084252400,120500,120500,120700,120500,994
20240321,131900,65964453000,120600,120500,120700,120300,887
20240321,131800,65857591600,120500,120300,120500,120200,581
20240321,131700,65787684100,120300,120200,120700,120200,648
20240321,131600,65709641600,120500,120100,120800,120100,2105
20240321,131500,65455872800,120100,120000,120300,120000,649
20240321,131400,65377906100,120000,120200,120400,120000,725
20240321,131300,65290775900,120200,120200,120400,120100,679
20240321,131200,65209121100,120200,120300,120400,120100,788
20240321,131100,65114332900,120300,120000,120500,120000,1523
20240321,131000,64931212500,120000,120100,120200,120000,595
20240321,130900,64859781700,120100,120000,120500,119900,799
20240321,130800,64763706900,120000,120000,120400,119900,1205
20240321,130700,64619060400,120100,120100,120200,120000,1214
20240321,130600,64473308800,120100,120100,120500,120000,1801
20240321,130500,64256558500,120100,120000,120300,119800,1140
20240321,130400,64119717300,120000,119600,120000,119600,1054
20240321,130300,63993539400,119600,119900,120100,119600,2551
20240321,130200,63687873300,119900,120200,120400,119900,2951
20240321,130100,63333543100,120200,120700,120700,120200,1563
20240321,130000,63145353700,120600,120800,121100,120600,1121
20240321,125900,63010024300,120800,121100,121100,120800,1136
20240321,125800,62872617600,121100,121000,121200,120900,1140
20240321,125700,62734626600,121000,120700,121100,120700,1261
20240321,125600,62582215600,120800,120700,120900,120600,1354
20240321,125500,62418699300,120600,121200,121300,120500,1915
20240321,125400,62187023900,121100,120600,121200,120500,3458
20240321,125300,61769097000,120500,120400,120700,120300,1141
20240321,125200,61631627100,120500,120100,120800,120100,1551
20240321,125100,61444972800,120100,120800,120900,120100,1663
20240321,125000,61244502100,120700,120300,120900,120300,2665
20240321,124900,60922969800,120300,120100,120600,120000,2640
20240321,124800,60605554900,120200,120300,120500,119400,5508
20240321,124700,59944818100,120600,120500,120600,120300,1552
20240321,124600,59757947500,120500,120700,120800,120300,1454
20240321,124500,59582824200,120700,121400,121500,120300,5350
20240321,124400,58935547400,121500,120900,121500,120700,6564
20240321,124300,58139634500,120900,120900,121500,120500,7338
20240321,124200,57251437100,121000,121000,122000,120300,10131
20240321,124100,56022827700,121000,119400,121200,119300,8893
20240321,124000,54951953500,119400,119700,119700,118800,4134
20240321,123900,54458872200,119600,120000,120100,119300,5491
20240321,123800,53800554200,120000,120300,120500,120000,4574
20240321,123700,53250528800,120300,120200,120500,120000,4122
20240321,123600,52754830900,120200,118900,120300,118900,6097
20240321,123500,52025003200,118900,118700,119200,118600,2621
20240321,123400,51713321900,118700,118300,118900,118300,4508
20240321,123300,51178487000,118300,117900,118400,117800,3475
20240321,123200,50768058400,118000,117900,118200,117700,4574
20240321,123100,50228166400,117700,117500,117800,117500,1116
20240321,123000,50096836500,117500,117400,117600,117400,798
20240321,122900,50003069900,117600,117400,117800,117400,1549
20240321,122800,49820875000,117400,117100,117700,117100,2220
20240321,122700,49560172500,117100,117000,117300,116900,1573
20240321,122600,49375864100,117000,117300,117400,116900,1064
20240321,122500,49251216200,117300,117200,117500,117200,1795
20240321,122400,49040605400,117300,117200,117300,117100,1222
20240321,122300,48897357800,117200,117000,117400,117000,2505
20240321,122200,48603729300,117000,116400,117100,116400,3153
20240321,122100,48235184000,116500,116400,116700,116400,898
20240321,122000,48130520600,116500,116400,116600,116300,597
20240321,121900,48061051600,116400,116400,116500,116300,795
20240321,121800,47968524300,116400,116500,116600,116300,737
20240321,121700,47882677800,116500,116300,116600,116200,1046
20240321,121600,47760828100,116200,116300,116500,116200,646
20240321,121500,47685645700,116300,116400,116500,116300,711
20240321,121400,47602902600,116400,116400,116600,116300,674
20240321,121300,47524451300,116400,116300,116500,116300,843
20240321,121200,47426313800,116300,116400,116500,116000,605
20240321,121100,47355935800,116400,115900,116400,115900,1393
20240321,121000,47194087300,115900,116000,116100,115900,760
20240321,120900,47105916200,116100,116100,116300,115900,710
20240321,120800,47023509900,116100,116000,116100,115900,546
20240321,120700,46960186700,115900,116100,116100,115900,740
20240321,120600,46874377700,116000,116100,116200,115900,663
20240321,120500,46797457900,116100,115900,116100,115800,705
20240321,120400,46715677600,116000,115900,116300,115800,921
20240321,120300,46608886200,115900,115800,116000,115800,595
20240321,120200,46539938000,115900,116000,116000,115800,735
20240321,120100,46454771200,116000,115900,116100,115900,887
20240321,120000,46351941200,115900,116000,116100,115900,709
20240321,115900,46269690300,116000,116000,116100,115900,1234
20240321,115800,46126539800,116000,116100,116100,116000,599
20240321,115700,46057042900,116000,116000,116200,116000,653
20240321,115600,45981271800,116000,116000,116300,116000,741
20240321,115500,45895266900,116100,116000,116200,116000,456
20240321,115400,45842339500,116100,116100,116200,116000,958
20240321,115300,45731102200,116200,116100,116200,116000,671
20240321,115200,45653237600,116000,116200,116200,116000,1546
20240321,115100,45473832000,116100,116000,116200,116000,699
20240321,115000,45392696900,116100,116200,116300,116000,749
20240321,114900,45305692500,116200,116000,116300,116000,684
20240321,114800,45226242000,116000,116100,116400,116000,792
20240321,114700,45134276200,116200,116200,116300,116100,907
20240321,114600,45028937600,116300,116300,116400,116200,742
20240321,114500,44942667600,116300,116400,116400,116200,972
20240321,114400,44829654400,116400,116400,116500,116300,497
20240321,114300,44771794900,116500,116500,116600,116400,814
20240321,114200,44677015600,116600,116400,116600,116400,1132
20240321,114100,44545201900,116400,116600,116700,116400,894
20240321,114000,44441019500,116500,116400,116700,116400,489
20240321,113900,44384042900,116400,116600,116600,116400,972
20240321,113800,44270836600,116500,116600,116700,116400,946
20240321,113700,44160556200,116600,116500,116700,116500,895
20240321,113600,44056176400,116500,116400,116600,116400,1017
20240321,113500,43937720200,116400,116300,116600,116200,1736
20240321,113400,43735576100,116300,116300,116400,116200,470
20240321,113300,43680910200,116400,116300,116500,116300,1021
20240321,113200,43562134000,116400,116300,116700,116200,885
20240321,113100,43459128500,116300,116100,116500,116100,1476
20240321,113000,43287432600,116200,116300,116300,116000,755
20240321,112900,43199757700,116200,116100,116300,116100,609
20240321,112800,43128989200,116100,115900,116400,115900,772
20240321,112700,43039339600,115900,116100,116400,115900,952
20240321,112600,42928912300,116000,115900,116200,115900,726
20240321,112500,42844684300,115900,115900,116000,115800,783
20240321,112400,42753994000,115800,116100,116400,115800,1576
20240321,112300,42571052800,116100,116100,116300,116100,878
20240321,112200,42469074800,116100,115900,116200,115800,848
20240321,112100,42370679400,115900,115900,115900,115800,702
20240321,112000,42289366700,115800,115900,115900,115700,852
20240321,111900,42190716900,115800,115800,115900,115800,1111
20240321,111800,42062053800,115900,115900,116000,115800,568
20240321,111700,41996261600,115800,116000,116100,115800,755
20240321,111600,41908701200,116000,115900,116100,115800,1470
20240321,111500,41738345500,116000,115900,116000,115800,616
20240321,111400,41666946600,115800,116000,116000,115800,777
20240321,111300,41576913300,115900,116000,116100,115900,994
20240321,111200,41461671400,116000,116000,116200,115900,646
20240321,111100,41386746400,116100,115900,116100,115900,704
20240321,111000,41305123900,115900,115800,115900,115700,1065
20240321,110900,41181763900,115800,115900,115900,115700,663
20240321,110800,41104993200,115900,115800,115900,115700,1141
20240321,110700,40972871700,115800,115700,115900,115700,862
20240321,110600,40873053000,115800,115700,115900,115700,566
20240321,110500,40807503700,115700,115800,115900,115700,1247
20240321,110400,40663151100,115700,115700,115800,115700,1287
20240321,110300,40514208400,115800,115800,115900,115700,1982
20240321,110200,40284715200,115800,115800,116000,115700,1153
20240321,110100,40151187300,115700,116000,116100,115700,1950
20240321,110000,39925279100,115900,115800,116100,115800,1585
20240321,105900,39741593000,115800,116100,116200,115800,8082
20240321,105800,38804036900,116100,116100,116200,116100,1267
20240321,105700,38656863400,116100,116100,116400,116100,1088
20240321,105600,38530431700,116200,116200,116400,116100,950
20240321,105500,38420040400,116200,116200,116300,116100,1053
20240321,105400,38297718600,116300,116300,116500,116200,833
20240321,105300,38200823100,116400,116200,116400,116200,1035
20240321,105200,38080528800,116300,116200,116500,116200,810
20240321,105100,37986326900,116200,116200,116300,116100,787
20240321,105000,37894885800,116200,116200,116300,116100,2165
20240321,104900,37643349600,116200,116300,116400,116200,1179
20240321,104800,37506268500,116300,116300,116400,116300,1021
20240321,104700,37387482400,116300,116300,116400,116200,1712
20240321,104600,37188384000,116300,116400,116500,116300,1764
20240321,104500,36983163200,116400,116700,116700,116400,1149
20240321,104400,36849336600,116700,116600,116800,116600,727
20240321,104300,36764507600,116600,116500,117000,116400,769
20240321,104200,36674861300,116500,116500,116700,116400,1936
20240321,104100,36449324100,116600,116900,117000,116600,956
20240321,104000,36337777800,116800,116600,116900,116500,1491
20240321,103900,36163936800,116500,116700,116800,116500,1634
20240321,103800,35973361400,116700,116900,117000,116700,1618
20240321,103700,35784334500,116800,117000,117100,116800,1331
20240321,103600,35628669100,117100,117600,117600,117000,2724
20240321,103500,35309277000,117500,117300,117600,117200,1137
20240321,103400,35175833800,117400,117300,117400,117200,779
20240321,103300,35084491600,117300,117400,118000,117200,1072
20240321,103200,34958707600,117800,117500,117900,117300,1159
20240321,103100,34822473300,117500,117300,117500,117200,748
20240321,103000,34734715500,117300,117200,117600,117100,1374
20240321,102900,34573414500,117200,117200,117500,117100,949
20240321,102800,34462118000,117100,117100,117200,117000,1091
20240321,102700,34334354600,117100,117200,117900,116900,821
20240321,102600,34238126000,117100,117400,117400,116900,2065
20240321,102500,33996335400,117300,117800,118000,117200,2882
20240321,102400,33657055900,117800,117700,118000,117600,825
20240321,102300,33559873900,117700,117600,118000,117500,1464
20240321,102200,33387546200,117500,117700,117700,117200,937
20240321,102100,33277454000,117600,117200,117800,117100,1370
20240321,102000,33116606800,117300,116900,117400,116900,1237
20240321,101900,32971629600,116900,117000,117100,116800,1389
20240321,101800,32809190100,117000,117200,117300,116900,3019
20240321,101700,32455657500,117200,117500,117700,117000,1612
20240321,101600,32266527800,117700,118300,118300,117200,6864
20240321,101500,31458103800,118100,118000,118300,117800,2355
20240321,101400,31180280500,117900,118000,118300,117900,1462
20240321,101300,31007651500,118100,118000,118200,117900,1044
20240321,101200,30884465900,118000,117900,118200,117900,1996
20240321,101100,30648908100,117900,117600,118000,117600,1254
20240321,101000,30501143300,117600,117700,117900,117600,1633
20240321,100900,30308897600,117800,117700,118000,117500,1411
20240321,100800,30142685700,117600,118100,118300,117400,3032
20240321,100700,29785593000,118000,117900,118300,117800,3449
20240321,100600,29378365600,117900,117800,118200,117800,2567
20240321,100500,29075503500,117700,117700,118000,117500,2246
20240321,100400,28811043800,117800,117000,117900,116900,4088
20240321,100300,28330859900,116900,117000,117100,116800,1118
20240321,100200,28200078500,117000,116700,117000,116600,1937
20240321,100100,27973824400,116700,116100,116800,116100,2016
20240321,100000,27738943700,116100,116300,116300,116000,2721
20240321,095900,27422979400,116300,116400,116700,116200,2238
20240321,095800,27162587100,116400,116600,116600,116300,1842
20240321,095700,26948141900,116600,116500,116700,116300,2265
20240321,095600,26684362200,116400,116500,116900,116400,2764
20240321,095500,26362024800,116600,116800,116800,116400,2125
20240321,095400,26114354500,116700,116300,116800,116300,1633
20240321,095300,25924144000,116300,116700,117000,116200,4707
20240321,095200,25375597600,116700,116800,117100,116700,2291
20240321,095100,25107878500,116800,116200,117100,116200,2985
20240321,095000,24759753600,116100,116100,116300,116000,1768
20240321,094900,24554430400,116100,116500,116800,116000,3425
20240321,094800,24156202000,116500,116000,116900,116000,2304
20240321,094700,23887703900,116200,115900,116300,115700,1369
20240321,094600,23729013300,115800,115800,116300,115700,2549
20240321,094500,23433740800,115800,116000,116400,115700,3140
20240321,094400,23069948100,115800,116300,116600,115700,3844
20240321,094300,22623727500,116400,115800,116500,115500,3520
20240321,094200,22216152100,115700,116500,116600,115500,5331
20240321,094100,21597431300,116200,116800,117300,116100,3629
20240321,094000,21173732200,116800,116200,117000,115500,4666
20240321,093900,20631797400,116100,116900,116900,115800,7878
20240321,093800,19716386900,116800,116600,116900,116200,5700
20240321,093700,19052734300,116600,117500,117800,116400,8718
20240321,093600,18032301300,117600,117800,118200,117300,4890
20240321,093500,17457197100,117800,117600,118300,117500,3415
20240321,093400,17054787900,117500,118100,118400,117500,5164
20240321,093300,16446086800,118100,118300,119000,117800,7880
20240321,093200,15513880700,118300,119000,119100,117900,7531
20240321,093100,14623095700,119000,119000,119100,118800,2441
20240321,093000,14332739600,118900,119400,119500,118900,4342
20240321,092900,13815531100,119200,119400,119600,119200,1265
20240321,092800,13664516900,119400,119800,120300,119100,3421
20240321,092700,13255882900,119700,120100,120300,119400,3720
20240321,092600,12810570000,120200,120300,120900,119900,2742
20240321,092500,12481066500,120300,120100,121100,120000,2374
20240321,092400,12195602100,120100,120200,121100,120000,1362
20240321,092300,12031829000,121100,121200,121200,119900,2650
20240321,092200,11712508600,121100,121500,121600,120900,1374
20240321,092100,11546067800,120900,119900,121700,119900,2608
20240321,092000,11231734000,119900,120400,120500,119800,2493
20240321,091900,10932459000,120300,121300,121600,120300,5051
20240321,091800,10321154500,121300,121600,121600,121100,1507
20240321,091700,10138336600,121400,122500,122800,121400,2143
20240321,091600,9876697800,122500,123300,123300,122100,2491
20240321,091500,9571301000,123300,124000,124000,123000,2520
20240321,091400,9260179100,124000,124500,124900,124000,3889
20240321,091300,8776246400,124500,123800,124800,123300,3619
20240321,091200,8326689200,123900,122500,123900,122400,2550
20240321,091100,8012124400,122500,121500,125000,121500,5080
20240321,091000,7389897700,122100,120900,122400,120700,3526
20240321,090900,6961196800,120700,121800,121800,120700,2177
20240321,090800,6697922100,121200,120900,122800,120600,4054
20240321,090700,6207296900,120600,120200,120900,119500,5806
20240321,090600,5509170500,120200,119400,120600,119400,5986
20240321,090500,4791640400,119700,119400,119700,118500,6145
20240321,090400,4059326300,119000,118800,119800,118100,6767
20240321,090300,3255688600,118500,118400,120100,118200,11358
20240321,090200,1903307300,118400,118300,119800,118300,7702
20240321,090100,990865700,117000,117000,117000,117000,0
20240321,090000,990865700,117000,122100,122300,117000,8134