KissMeData/011170/min/candle-20240314.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240314,185500,16193001700,122000,122000,122000,122000,39461
20240314,185400,16193001700,122000,122000,122000,122000,0
20240314,185300,16193001700,122000,122000,122000,122000,0
20240314,185200,16193001700,122000,122000,122000,122000,0
20240314,185100,16193001700,122000,122000,122000,122000,0
20240314,185000,16193001700,122000,122000,122000,122000,0
20240314,184900,16193001700,122000,122000,122000,122000,0
20240314,184800,16193001700,122000,122000,122000,122000,0
20240314,184700,16193001700,122000,122000,122000,122000,0
20240314,184600,16193001700,122000,122000,122000,122000,0
20240314,184500,16193001700,122000,122000,122000,122000,0
20240314,184400,16193001700,122000,122000,122000,122000,0
20240314,184300,16193001700,122000,122000,122000,122000,0
20240314,184200,16193001700,122000,122000,122000,122000,0
20240314,184100,16193001700,122000,122000,122000,122000,0
20240314,184000,16193001700,122000,122000,122000,122000,0
20240314,183900,16193001700,122000,122000,122000,122000,0
20240314,183800,16193001700,122000,122000,122000,122000,0
20240314,183700,16193001700,122000,122000,122000,122000,0
20240314,183600,16193001700,122000,122000,122000,122000,0
20240314,183500,16193001700,122000,122000,122000,122000,0
20240314,183400,16193001700,122000,122000,122000,122000,0
20240314,183300,16193001700,122000,122000,122000,122000,0
20240314,183200,16193001700,122000,122000,122000,122000,0
20240314,183100,16193001700,122000,122000,122000,122000,0
20240314,183000,16193001700,122000,122000,122000,122000,0
20240314,182900,16193001700,122000,122000,122000,122000,0
20240314,182800,16193001700,122000,122000,122000,122000,0
20240314,182700,16193001700,122000,122000,122000,122000,0
20240314,182600,16193001700,122000,122000,122000,122000,0
20240314,182500,16193001700,122000,122000,122000,122000,39461
20240314,182400,16193001700,122000,122000,122000,122000,0
20240314,182300,16193001700,122000,122000,122000,122000,0
20240314,182200,16193001700,122000,122000,122000,122000,0
20240314,182100,16193001700,122000,122000,122000,122000,0
20240314,182000,16193001700,122000,122000,122000,122000,0
20240314,181900,16193001700,122000,122000,122000,122000,0
20240314,181800,16193001700,122000,122000,122000,122000,0
20240314,181700,16193001700,122000,122000,122000,122000,0
20240314,181600,16193001700,122000,122000,122000,122000,0
20240314,181500,16193001700,122000,122000,122000,122000,0
20240314,181400,16193001700,122000,122000,122000,122000,0
20240314,181300,16193001700,122000,122000,122000,122000,0
20240314,181200,16193001700,122000,122000,122000,122000,0
20240314,181100,16193001700,122000,122000,122000,122000,0
20240314,181000,16193001700,122000,122000,122000,122000,0
20240314,180900,16193001700,122000,122000,122000,122000,0
20240314,180800,16193001700,122000,122000,122000,122000,0
20240314,180700,16193001700,122000,122000,122000,122000,0
20240314,180600,16193001700,122000,122000,122000,122000,0
20240314,180500,16193001700,122000,122000,122000,122000,0
20240314,180400,16193001700,122000,122000,122000,122000,0
20240314,180300,16193001700,122000,122000,122000,122000,0
20240314,180200,16193001700,122000,122000,122000,122000,0
20240314,180100,16193001700,122000,122000,122000,122000,0
20240314,180000,16193001700,122000,122000,122000,122000,0
20240314,175900,16193001700,122000,122000,122000,122000,0
20240314,175800,16193001700,122000,122000,122000,122000,0
20240314,175700,16193001700,122000,122000,122000,122000,0
20240314,175600,16193001700,122000,122000,122000,122000,0
20240314,175500,16193001700,122000,122000,122000,122000,39461
20240314,175400,16193001700,122000,122000,122000,122000,0
20240314,175300,16193001700,122000,122000,122000,122000,0
20240314,175200,16193001700,122000,122000,122000,122000,0
20240314,175100,16193001700,122000,122000,122000,122000,0
20240314,175000,16193001700,122000,122000,122000,122000,0
20240314,174900,16193001700,122000,122000,122000,122000,0
20240314,174800,16193001700,122000,122000,122000,122000,0
20240314,174700,16193001700,122000,122000,122000,122000,0
20240314,174600,16193001700,122000,122000,122000,122000,0
20240314,174500,16193001700,122000,122000,122000,122000,0
20240314,174400,16193001700,122000,122000,122000,122000,0
20240314,174300,16193001700,122000,122000,122000,122000,0
20240314,174200,16193001700,122000,122000,122000,122000,0
20240314,174100,16193001700,122000,122000,122000,122000,0
20240314,174000,16193001700,122000,122000,122000,122000,0
20240314,173900,16193001700,122000,122000,122000,122000,0
20240314,173800,16193001700,122000,122000,122000,122000,0
20240314,173700,16193001700,122000,122000,122000,122000,0
20240314,173600,16193001700,122000,122000,122000,122000,0
20240314,173500,16193001700,122000,122000,122000,122000,0
20240314,173400,16193001700,122000,122000,122000,122000,0
20240314,173300,16193001700,122000,122000,122000,122000,0
20240314,173200,16193001700,122000,122000,122000,122000,0
20240314,173100,16193001700,122000,122000,122000,122000,0
20240314,173000,16193001700,122000,122000,122000,122000,0
20240314,172900,16193001700,122000,122000,122000,122000,0
20240314,172800,16193001700,122000,122000,122000,122000,0
20240314,172700,16193001700,122000,122000,122000,122000,0
20240314,172600,16193001700,122000,122000,122000,122000,0
20240314,172500,16193001700,122000,122000,122000,122000,39461
20240314,172400,16193001700,122000,122000,122000,122000,0
20240314,172300,16193001700,122000,122000,122000,122000,0
20240314,172200,16193001700,122000,122000,122000,122000,0
20240314,172100,16193001700,122000,122000,122000,122000,0
20240314,172000,16193001700,122000,122000,122000,122000,0
20240314,171900,16193001700,122000,122000,122000,122000,0
20240314,171800,16193001700,122000,122000,122000,122000,0
20240314,171700,16193001700,122000,122000,122000,122000,0
20240314,171600,16193001700,122000,122000,122000,122000,0
20240314,171500,16193001700,122000,122000,122000,122000,0
20240314,171400,16193001700,122000,122000,122000,122000,0
20240314,171300,16193001700,122000,122000,122000,122000,0
20240314,171200,16193001700,122000,122000,122000,122000,0
20240314,171100,16193001700,122000,122000,122000,122000,0
20240314,171000,16193001700,122000,122000,122000,122000,0
20240314,170900,16193001700,122000,122000,122000,122000,0
20240314,170800,16193001700,122000,122000,122000,122000,0
20240314,170700,16193001700,122000,122000,122000,122000,0
20240314,170600,16193001700,122000,122000,122000,122000,0
20240314,170500,16193001700,122000,122000,122000,122000,0
20240314,170400,16193001700,122000,122000,122000,122000,0
20240314,170300,16193001700,122000,122000,122000,122000,0
20240314,170200,16193001700,122000,122000,122000,122000,0
20240314,170100,16193001700,122000,122000,122000,122000,0
20240314,170000,16193001700,122000,122000,122000,122000,0
20240314,165900,16193001700,122000,122000,122000,122000,0
20240314,165800,16193001700,122000,122000,122000,122000,0
20240314,165700,16193001700,122000,122000,122000,122000,0
20240314,165600,16193001700,122000,122000,122000,122000,0
20240314,165500,16193001700,122000,122000,122000,122000,39461
20240314,165400,16193001700,122000,122000,122000,122000,0
20240314,165300,16193001700,122000,122000,122000,122000,0
20240314,165200,16193001700,122000,122000,122000,122000,0
20240314,165100,16193001700,122000,122000,122000,122000,0
20240314,165000,16193001700,122000,122000,122000,122000,0
20240314,164900,16193001700,122000,122000,122000,122000,0
20240314,164800,16193001700,122000,122000,122000,122000,0
20240314,164700,16193001700,122000,122000,122000,122000,0
20240314,164600,16193001700,122000,122000,122000,122000,0
20240314,164500,16193001700,122000,122000,122000,122000,0
20240314,164400,16193001700,122000,122000,122000,122000,0
20240314,164300,16193001700,122000,122000,122000,122000,0
20240314,164200,16193001700,122000,122000,122000,122000,0
20240314,164100,16193001700,122000,122000,122000,122000,0
20240314,164000,16193001700,122000,122000,122000,122000,0
20240314,163900,16193001700,122000,122000,122000,122000,0
20240314,163800,16193001700,122000,122000,122000,122000,0
20240314,163700,16193001700,122000,122000,122000,122000,0
20240314,163600,16193001700,122000,122000,122000,122000,0
20240314,163500,16193001700,122000,122000,122000,122000,0
20240314,163400,16193001700,122000,122000,122000,122000,0
20240314,163300,16193001700,122000,122000,122000,122000,0
20240314,163200,16193001700,122000,122000,122000,122000,0
20240314,163100,16193001700,122000,122000,122000,122000,0
20240314,163000,16193001700,122000,122000,122000,122000,0
20240314,162900,16193001700,122000,122000,122000,122000,0
20240314,162800,16193001700,122000,122000,122000,122000,0
20240314,162700,16193001700,122000,122000,122000,122000,0
20240314,162600,16193001700,122000,122000,122000,122000,0
20240314,162500,16193001700,122000,122000,122000,122000,39461
20240314,162400,16193001700,122000,122000,122000,122000,0
20240314,162300,16193001700,122000,122000,122000,122000,0
20240314,162200,16193001700,122000,122000,122000,122000,0
20240314,162100,16193001700,122000,122000,122000,122000,0
20240314,162000,16193001700,122000,122000,122000,122000,0
20240314,161900,16193001700,122000,122000,122000,122000,0
20240314,161800,16193001700,122000,122000,122000,122000,0
20240314,161700,16193001700,122000,122000,122000,122000,0
20240314,161600,16193001700,122000,122000,122000,122000,0
20240314,161500,16193001700,122000,122000,122000,122000,0
20240314,161400,16193001700,122000,122000,122000,122000,0
20240314,161300,16193001700,122000,122000,122000,122000,0
20240314,161200,16193001700,122000,122000,122000,122000,0
20240314,161100,16193001700,122000,122000,122000,122000,0
20240314,161000,16193001700,122000,122000,122000,122000,0
20240314,160900,16193001700,122000,122000,122000,122000,0
20240314,160800,16193001700,122000,122000,122000,122000,0
20240314,160700,16193001700,122000,122000,122000,122000,0
20240314,160600,16193001700,122000,122000,122000,122000,0
20240314,160500,16193001700,122000,122000,122000,122000,0
20240314,160400,16193001700,122000,122000,122000,122000,0
20240314,160300,16193001700,122000,122000,122000,122000,0
20240314,160200,16193001700,122000,122000,122000,122000,0
20240314,160100,16193001700,122000,122000,122000,122000,0
20240314,160000,16193001700,122000,122000,122000,122000,0
20240314,155900,16193001700,122000,122000,122000,122000,0
20240314,155800,16193001700,122000,122000,122000,122000,0
20240314,155700,16193001700,122000,122000,122000,122000,0
20240314,155600,16193001700,122000,122000,122000,122000,0
20240314,155500,16193001700,122000,122000,122000,122000,39461
20240314,155400,16193001700,122000,122000,122000,122000,0
20240314,155300,16193001700,122000,122000,122000,122000,0
20240314,155200,16193001700,122000,122000,122000,122000,0
20240314,155100,16193001700,122000,122000,122000,122000,0
20240314,155000,16193001700,122000,122000,122000,122000,0
20240314,154900,16193001700,122000,122000,122000,122000,0
20240314,154800,16193001700,122000,122000,122000,122000,0
20240314,154700,16193001700,122000,122000,122000,122000,0
20240314,154600,16193001700,122000,122000,122000,122000,0
20240314,154500,16193001700,122000,122000,122000,122000,0
20240314,154400,16193001700,122000,122000,122000,122000,0
20240314,154300,16193001700,122000,122000,122000,122000,0
20240314,154200,16193001700,122000,122000,122000,122000,0
20240314,154100,16193001700,122000,122000,122000,122000,0
20240314,154000,16193001700,122000,122000,122000,122000,0
20240314,153900,16193001700,122000,122000,122000,122000,0
20240314,153800,16193001700,122000,122000,122000,122000,0
20240314,153700,16193001700,122000,122000,122000,122000,0
20240314,153600,16193001700,122000,122000,122000,122000,0
20240314,153500,16193001700,122000,122000,122000,122000,0
20240314,153400,16193001700,122000,122000,122000,122000,0
20240314,153300,16193001700,122000,122000,122000,122000,0
20240314,153200,16193001700,122000,122000,122000,122000,0
20240314,153100,16193001700,122000,122000,122000,122000,0
20240314,153000,16193001700,122000,122000,122000,122000,39461
20240314,152900,11378759700,122300,122300,122300,122300,0
20240314,152800,11378759700,122300,122300,122300,122300,0
20240314,152700,11378759700,122300,122300,122300,122300,0
20240314,152600,11378759700,122300,122300,122300,122300,0
20240314,152500,11378759700,122300,122300,122300,122300,0
20240314,152400,11378759700,122300,122300,122300,122300,0
20240314,152300,11378759700,122300,122300,122300,122300,0
20240314,152200,11378759700,122300,122300,122300,122300,0
20240314,152100,11378759700,122300,122300,122300,122300,0
20240314,152000,11378759700,122300,122300,122300,122300,0
20240314,151900,11378759700,122300,122200,122300,122100,278
20240314,151800,11344787300,122200,122300,122400,122200,900
20240314,151700,11234743900,122400,122300,122400,122300,376
20240314,151600,11188734000,122300,122300,122400,122300,210
20240314,151500,11163049500,122300,122300,122400,122300,184
20240314,151400,11140546100,122300,122300,122300,122300,262
20240314,151300,11108503500,122300,122300,122400,122300,379
20240314,151200,11062146100,122300,122300,122400,122300,172
20240314,151100,11041108300,122300,122300,122400,122300,374
20240314,151000,10995367700,122400,122300,122400,122300,159
20240314,150900,10975921000,122300,122300,122400,122300,333
20240314,150800,10935194100,122300,122300,122400,122200,511
20240314,150700,10872684600,122300,122300,122400,122300,138
20240314,150600,10855804000,122300,122300,122400,122200,101
20240314,150500,10843446800,122300,122300,122300,122200,321
20240314,150400,10804205400,122200,122300,122300,122200,60
20240314,150300,10796868100,122300,122200,122300,122100,298
20240314,150200,10760471400,122200,122200,122200,122100,392
20240314,150100,10712600200,122200,122100,122200,122100,125
20240314,150000,10697325500,122100,122000,122200,122000,154
20240314,145900,10678523000,122000,122000,122100,122000,147
20240314,145800,10660586300,122000,122100,122200,122000,356
20240314,145700,10617117300,122100,122100,122200,122100,107
20240314,145600,10604048600,122100,122400,122500,122100,765
20240314,145500,10510469000,122400,122500,122500,122400,638
20240314,145400,10432366600,122500,122400,122500,122300,139
20240314,145300,10415351100,122400,122200,122400,122200,272
20240314,145200,10382084100,122300,122400,122500,122300,630
20240314,145100,10305003800,122500,122600,122700,122400,1000
20240314,145000,10182458000,122600,122600,122700,122500,370
20240314,144900,10137082200,122600,122200,122600,122200,2123
20240314,144800,9877244500,122200,122100,122300,122100,477
20240314,144700,9818941700,122300,122200,122300,122200,563
20240314,144600,9750106800,122200,122200,122300,122100,183
20240314,144500,9727739900,122100,122200,122200,122100,361
20240314,144400,9683632100,122100,122200,122200,122100,216
20240314,144300,9657240800,122100,122100,122200,122000,150
20240314,144200,9638923200,122000,122000,122100,122000,314
20240314,144100,9600591300,122100,122000,122100,122000,116
20240314,144000,9586433900,122100,122000,122100,122000,90
20240314,143900,9575452800,122000,122000,122100,122000,284
20240314,143800,9540791800,122000,122100,122100,122000,35
20240314,143700,9536521300,122000,121800,122000,121800,455
20240314,143600,9481045400,121900,121800,121900,121800,198
20240314,143500,9456915500,121800,121800,121900,121800,127
20240314,143400,9441438900,121800,121800,121900,121800,152
20240314,143300,9422923100,121800,121800,121900,121800,248
20240314,143200,9392716600,121800,121800,121900,121800,285
20240314,143100,9357999500,121800,121800,121900,121800,143
20240314,143000,9340580200,121800,121900,121900,121800,58
20240314,142900,9333511300,121900,121800,121900,121800,347
20240314,142800,9291213700,121900,121900,121900,121800,130
20240314,142700,9275370200,121900,121800,121900,121800,613
20240314,142600,9200649300,121900,121800,121900,121800,229
20240314,142500,9172737000,121900,121700,121900,121700,325
20240314,142400,9133147600,121700,121800,121800,121700,241
20240314,142300,9103797900,121900,121800,121900,121700,249
20240314,142200,9073464600,121800,121800,121900,121800,77
20240314,142100,9064081000,121800,121800,121900,121800,124
20240314,142000,9048977400,121800,121800,121800,121800,20
20240314,141900,9046541400,121800,121800,121900,121800,548
20240314,141800,8979779500,121900,121800,121900,121800,172
20240314,141700,8958821500,121900,121800,122100,121800,596
20240314,141600,8886158400,121800,121900,121900,121800,318
20240314,141500,8847396300,121900,121900,122000,121900,124
20240314,141400,8832274300,121900,121900,122000,121900,106
20240314,141300,8819350900,121900,121900,122000,121900,166
20240314,141200,8799111500,121900,122000,122000,121900,81
20240314,141100,8789234100,121900,121900,122000,121900,82
20240314,141000,8779233300,122000,121900,122000,121900,41
20240314,140900,8774233200,122000,122000,122100,121900,282
20240314,140800,8739841200,122000,122000,122100,122000,285
20240314,140700,8705068100,122000,122000,122100,122000,120
20240314,140600,8690423600,122000,122100,122100,122000,413
20240314,140500,8640020100,122100,122100,122200,122000,409
20240314,140400,8590076100,122100,122100,122200,122100,96
20240314,140300,8578352500,122100,122300,122300,122100,127
20240314,140200,8562832500,122200,122200,122300,122200,188
20240314,140100,8539852400,122200,122300,122300,122100,193
20240314,140000,8516264800,122300,122200,122300,122200,205
20240314,135900,8491208400,122200,122200,122300,122100,174
20240314,135800,8469940100,122300,122200,122300,122200,166
20240314,135700,8449650700,122200,122100,122300,122000,911
20240314,135600,8338362100,122100,121900,122100,121900,325
20240314,135500,8298713500,121900,121900,122000,121900,280
20240314,135400,8264558300,121900,121900,122000,121900,82
20240314,135300,8254558800,121900,121900,122000,121900,310
20240314,135200,8216763500,121900,122000,122000,121900,76
20240314,135100,8207491700,122000,121900,122100,121800,267
20240314,135000,8174925400,121800,121900,121900,121800,113
20240314,134900,8161155000,121900,122000,122000,121900,97
20240314,134800,8149330100,121900,122000,122000,121900,41
20240314,134700,8144328300,122000,121900,122000,121900,32
20240314,134600,8140427000,122000,122200,122200,122000,525
20240314,134500,8076349800,122000,121600,122100,121600,3856
20240314,134400,7606249800,121600,121700,121700,121500,165
20240314,134300,7586186000,121700,121600,121700,121500,319
20240314,134200,7547390600,121500,121400,121600,121400,195
20240314,134100,7523694100,121500,121500,121500,121400,148
20240314,134000,7505713500,121500,121500,121600,121500,125
20240314,133900,7490518000,121500,121400,121600,121300,334
20240314,133800,7449944000,121400,121300,121400,121300,38
20240314,133700,7445334500,121400,121000,121400,121000,276
20240314,133600,7411917700,121100,121100,121100,121000,133
20240314,133500,7395813800,121000,121000,121100,121000,50
20240314,133400,7389763700,121100,121100,121100,121000,46
20240314,133300,7384194200,121100,121000,121100,120900,48
20240314,133200,7378386100,121000,121000,121000,121000,59
20240314,133100,7371247100,121000,121100,121100,121000,96
20240314,133000,7359625100,121000,121000,121100,120900,125
20240314,132900,7344501900,121000,121000,121000,121000,64
20240314,132800,7336757900,121100,121100,121200,120900,879
20240314,132700,7230366300,121100,121300,121300,121100,146
20240314,132600,7212670500,121300,121300,121300,121300,67
20240314,132500,7204543400,121300,121300,121300,121300,116
20240314,132400,7190472600,121300,121300,121400,121300,112
20240314,132300,7176886000,121300,121300,121300,121200,65
20240314,132200,7169005900,121300,121200,121300,121200,49
20240314,132100,7163064100,121200,121200,121300,121200,45
20240314,132000,7157607400,121200,121200,121300,121200,82
20240314,131900,7147668900,121300,121200,121300,121200,59
20240314,131800,7140512600,121200,121200,121300,121200,197
20240314,131700,7116629100,121200,121300,121300,121200,168
20240314,131600,7096263100,121300,121300,121400,121300,40
20240314,131500,7091411000,121300,121400,121400,121300,66
20240314,131400,7083405100,121300,121300,121400,121300,50
20240314,131300,7077340000,121300,121200,121400,121200,72
20240314,131200,7068606600,121200,121200,121400,121200,171
20240314,131100,7047869900,121100,121300,121300,121100,347
20240314,131000,7005803900,121300,121400,121500,121300,151
20240314,130900,6987473400,121400,121500,121600,121400,180
20240314,130800,6965604300,121500,121500,121600,121500,59
20240314,130700,6958435500,121500,121500,121500,121500,54
20240314,130600,6951874500,121500,121500,121600,121500,65
20240314,130500,6943976000,121500,121500,121600,121500,250
20240314,130400,6913599600,121500,121500,121500,121500,111
20240314,130300,6900113100,121500,121500,121600,121500,107
20240314,130200,6887106600,121500,121500,121600,121500,20
20240314,130100,6884676500,121500,121500,121600,121400,186
20240314,130000,6862075600,121500,121500,121500,121400,60
20240314,125900,6854789400,121500,121600,121600,121400,175
20240314,125800,6833539900,121600,121500,121600,121500,247
20240314,125700,6803517600,121500,121600,121600,121500,133
20240314,125600,6787348800,121600,121500,121600,121500,188
20240314,125500,6764501800,121600,121600,121600,121500,308
20240314,125400,6727049100,121600,121600,121600,121500,92
20240314,125300,6715862000,121600,121600,121600,121500,428
20240314,125200,6663840900,121600,121600,121700,121600,70
20240314,125100,6655327000,121700,121600,121700,121600,267
20240314,125000,6622844900,121600,121600,121700,121500,299
20240314,124900,6586487700,121600,121500,121600,121500,171
20240314,124800,6565697100,121500,121500,121600,121500,72
20240314,124700,6556947000,121600,121500,121600,121500,46
20240314,124600,6551355900,121500,121500,121600,121500,137
20240314,124500,6534706900,121500,121500,121600,121500,24
20240314,124400,6531789900,121300,121600,121600,121300,149
20240314,124300,6513708800,121600,121300,121600,121300,767
20240314,124200,6420584300,121400,121500,121600,121400,322
20240314,124100,6381484900,121500,121400,121500,121400,59
20240314,124000,6374317000,121400,121400,121500,121400,50
20240314,123900,6368244700,121500,121500,121500,121400,266
20240314,123800,6335926400,121400,121300,121500,121300,164
20240314,123700,6316020200,121300,121300,121400,121300,246
20240314,123600,6286165900,121300,121300,121400,121300,61
20240314,123500,6278764400,121300,121300,121400,121300,103
20240314,123400,6266267400,121300,121500,121500,121300,215
20240314,123300,6240164000,121400,121400,121500,121400,52
20240314,123200,6233850100,121500,121500,121600,121500,88
20240314,123100,6223158000,121500,121600,121600,121500,51
20240314,123000,6216958200,121600,121600,121600,121500,149
20240314,122900,6198843500,121700,121600,121700,121600,74
20240314,122800,6189842800,121700,121600,121700,121600,662
20240314,122700,6109299900,121500,121500,121600,121500,228
20240314,122600,6081594900,121400,121500,121500,121400,69
20240314,122500,6073213500,121500,121500,121600,121500,80
20240314,122400,6063491400,121500,121600,121600,121500,210
20240314,122300,6037974400,121500,121600,121600,121500,117
20240314,122200,6023751200,121500,121600,121700,121500,59
20240314,122100,6016575000,121700,121600,121700,121600,91
20240314,122000,6005507300,121700,121600,121700,121500,853
20240314,121900,5901782200,121600,121700,121700,121600,684
20240314,121800,5818570300,121800,121800,121800,121700,171
20240314,121700,5797746600,121800,121700,121800,121700,122
20240314,121600,5782894300,121700,121700,121800,121700,106
20240314,121500,5769988600,121800,121800,121800,121700,246
20240314,121400,5740038000,121800,121800,121800,121700,111
20240314,121300,5726520200,121800,121700,121800,121700,51
20240314,121200,5720308500,121700,121700,121800,121700,46
20240314,121100,5714708100,121800,121700,121800,121600,386
20240314,121000,5667728600,121700,121800,121800,121700,189
20240314,120900,5644715900,121700,121700,121800,121700,65
20240314,120800,5636802400,121700,121700,121700,121600,248
20240314,120700,5606624800,121700,121800,121800,121700,262
20240314,120600,5574737400,121800,121700,121800,121700,171
20240314,120500,5553924200,121700,121600,121800,121600,176
20240314,120400,5532505300,121600,121700,121700,121600,33
20240314,120300,5528489300,121700,121700,121700,121600,86
20240314,120200,5518027200,121700,121600,121700,121600,216
20240314,120100,5491754500,121700,121600,121700,121600,103
20240314,120000,5479224900,121600,121700,121700,121600,142
20240314,115900,5461952800,121700,121300,121700,121300,1343
20240314,115800,5298710500,121500,121300,121500,121200,1114
20240314,115700,5163468500,121300,121300,121400,121300,24
20240314,115600,5160556200,121400,121400,121400,121300,35
20240314,115500,5156308100,121400,121300,121400,121300,95
20240314,115400,5144784500,121200,121200,121300,121200,157
20240314,115300,5125753100,121300,121200,121300,121100,281
20240314,115200,5091694000,121200,121200,121300,121200,72
20240314,115100,5082962100,121200,121300,121400,121200,104
20240314,115000,5070349200,121400,121400,121400,121300,42
20240314,114900,5065251400,121300,121300,121400,121300,68
20240314,114800,5057000600,121400,121200,121400,121200,60
20240314,114700,5049721500,121200,121300,121300,121200,95
20240314,114600,5038199100,121300,121200,121300,121200,33
20240314,114500,5034196800,121200,121200,121300,121200,35
20240314,114400,5029952600,121300,121400,121400,121300,333
20240314,114300,4989558600,121400,121200,121400,121200,404
20240314,114200,4940557000,121200,121200,121400,121200,201
20240314,114100,4916168400,121200,121200,121400,121200,242
20240314,114000,4886828300,121200,121300,121300,121200,53
20240314,113900,4880400800,121200,121300,121300,121200,133
20240314,113800,4864268100,121200,121300,121300,121200,25
20240314,113700,4861237100,121300,121200,121300,121200,8
20240314,113600,4860267400,121300,121200,121300,121100,208
20240314,113500,4835051900,121200,121200,121200,121100,47
20240314,113400,4829357800,121200,121300,121300,121200,50
20240314,113300,4823297700,121200,121300,121300,121200,79
20240314,113200,4813721700,121200,121300,121300,121100,41
20240314,113100,4808750300,121100,121200,121200,121100,71
20240314,113000,4800145200,121100,121100,121200,121100,60
20240314,112900,4792878200,121100,121100,121100,121100,100
20240314,112800,4780768200,121100,121000,121100,121000,36
20240314,112700,4776409300,121000,121100,121100,121000,59
20240314,112600,4769265000,121000,121000,121000,121000,32
20240314,112500,4765393000,121100,121100,121100,121000,75
20240314,112400,4756310700,121100,121100,121200,121000,159
20240314,112300,4737050800,121100,121200,121200,121100,114
20240314,112200,4723238000,121400,121200,121400,121200,4
20240314,112100,4722753000,121300,121300,121300,121200,547
20240314,112000,4656426400,121300,121200,121300,121200,10
20240314,111900,4655214300,121200,121400,121400,121200,83
20240314,111800,4645149200,121300,121200,121300,121200,280
20240314,111700,4611187300,121300,121300,121300,121200,147
20240314,111600,4593359000,121400,121300,121400,121300,57
20240314,111500,4586443600,121400,121400,121400,121300,41
20240314,111400,4581469000,121300,121300,121300,121300,167
20240314,111300,4561211900,121300,121400,121500,121300,147
20240314,111200,4543363100,121400,121400,121500,121400,193
20240314,111100,4519926000,121400,121500,121500,121400,241
20240314,111000,4490655000,121500,121300,121500,121300,1129
20240314,110900,4353570400,121400,121300,121400,121200,500
20240314,110800,4292916800,121300,121300,121300,121200,111
20240314,110700,4279455100,121300,121300,121300,121200,194
20240314,110600,4255929100,121300,121300,121300,121200,143
20240314,110500,4238590400,121200,121300,121300,121200,132
20240314,110400,4222586200,121300,121300,121300,121200,110
20240314,110300,4209248800,121200,121300,121300,121200,212
20240314,110200,4183548200,121200,121200,121300,121200,427
20240314,110100,4131789500,121200,121200,121200,121100,118
20240314,110000,4117493200,121200,121100,121200,121000,560
20240314,105900,4049688700,121100,121000,121100,121000,127
20240314,105800,4034320500,121100,121000,121200,121000,84
20240314,105700,4024147300,121000,121000,121100,121000,99
20240314,105600,4012159600,121100,121200,121200,121100,98
20240314,105500,4000289200,121200,121100,121200,121100,118
20240314,105400,3985997200,121200,121100,121300,121100,255
20240314,105300,3955098000,121100,121100,121300,121100,211
20240314,105200,3929538600,121200,121200,121200,121100,77
20240314,105100,3920208300,121100,121100,121200,121100,194
20240314,105000,3896700600,121100,121200,121200,121100,135
20240314,104900,3880346100,121200,121100,121200,121000,176
20240314,104800,3859035800,121100,121100,121200,121100,116
20240314,104700,3844985000,121100,121100,121200,121100,137
20240314,104600,3828391100,121100,121200,121200,121100,74
20240314,104500,3819426100,121200,121100,121200,121100,396
20240314,104400,3771445400,121100,121100,121300,121100,548
20240314,104300,3705038100,121100,121000,121100,121000,148
20240314,104200,3687127400,121000,121000,121000,121000,49
20240314,104100,3681198400,121000,121000,121000,120800,240
20240314,104000,3652171900,120800,120800,121000,120700,519
20240314,103900,3589464800,120800,120900,121000,120800,179
20240314,103800,3567822000,121000,120900,121000,120900,221
20240314,103700,3541100900,120900,121000,121000,120900,59
20240314,103600,3533963000,121000,121000,121000,121000,370
20240314,103500,3489193000,121000,120800,121000,120800,96
20240314,103400,3477589300,120800,120900,120900,120700,326
20240314,103300,3438218100,120800,120900,121000,120800,339
20240314,103200,3397231300,120900,120900,121000,120900,83
20240314,103100,3387194600,121000,120900,121000,120900,30
20240314,103000,3383566600,121000,120800,121000,120800,132
20240314,102900,3367602100,120800,120900,121000,120800,83
20240314,102800,3357564600,120900,120800,120900,120800,129
20240314,102700,3341972500,120800,120700,120800,120500,320
20240314,102600,3303354000,120500,120400,120700,120400,95
20240314,102500,3291905200,120400,120600,120700,120400,269
20240314,102400,3259466500,120600,120400,120900,120400,156
20240314,102300,3240654100,120400,120500,120600,120400,88
20240314,102200,3230052000,120500,120600,120700,120500,102
20240314,102100,3217755000,120600,120700,120700,120600,64
20240314,102000,3210035200,120600,120700,120700,120600,42
20240314,101900,3204968900,120700,120500,120800,120500,208
20240314,101800,3179879100,120600,120700,120700,120500,128
20240314,101700,3164438600,120900,120800,120900,120600,124
20240314,101600,3149457500,120800,120500,120800,120500,160
20240314,101500,3130147200,120800,120700,120800,120500,107
20240314,101400,3117238000,120600,121000,121000,120600,140
20240314,101300,3100316900,121000,121300,121300,121000,243
20240314,101200,3070867100,121300,121300,121400,121300,112
20240314,101100,3057274300,121400,121400,121500,121300,220
20240314,101000,3030569500,121400,121300,121400,121300,352
20240314,100900,2987857200,121300,121500,121600,121300,396
20240314,100800,2939778400,121500,121100,121600,121100,2308
20240314,100700,2659595600,121100,121000,121100,120900,881
20240314,100600,2552926200,121000,121000,121100,120900,375
20240314,100500,2507542100,121000,121000,121100,121000,608
20240314,100400,2433970100,121100,120300,121100,120300,1889
20240314,100300,2205780900,120400,120400,120700,120400,328
20240314,100200,2166270000,120600,120400,120800,120400,299
20240314,100100,2130259000,120700,120500,120700,120400,2222
20240314,100000,1862437400,120400,120500,120500,120300,238
20240314,095900,1833787000,120400,120400,120500,120300,237
20240314,095800,1805250800,120400,120400,120500,120400,133
20240314,095700,1789231200,120400,120400,120500,120400,598
20240314,095600,1717230000,120400,120400,120400,120300,114
20240314,095500,1703504500,120400,120400,120400,120300,201
20240314,095400,1679304200,120400,120300,120400,120300,95
20240314,095300,1667866500,120300,120400,120400,120300,130
20240314,095200,1652226100,120400,120300,120400,120300,112
20240314,095100,1638744500,120300,120400,120400,120300,140
20240314,095000,1621893000,120400,120300,120400,120300,132
20240314,094900,1606003800,120300,120300,120400,120200,257
20240314,094800,1575076100,120100,120200,120400,120100,168
20240314,094700,1554858700,120300,120200,120400,120000,761
20240314,094600,1463327200,120000,120100,120200,120000,655
20240314,094500,1384655900,120000,120100,120100,120000,34
20240314,094400,1380573800,120000,119900,120100,119900,67
20240314,094300,1372534300,120100,120000,120100,119900,227
20240314,094200,1345293500,120000,120000,120000,119900,133
20240314,094100,1329333600,120000,120000,120000,119900,51
20240314,094000,1323214600,119900,119900,120000,119900,57
20240314,093900,1316375200,119900,120000,120000,119900,380
20240314,093800,1270776000,120000,119900,120000,119900,130
20240314,093700,1255185300,119800,119900,119900,119800,56
20240314,093600,1248476100,119900,119700,119900,119700,31
20240314,093500,1244759400,119800,119800,119800,119700,118
20240314,093400,1230623100,119700,119700,120000,119700,23
20240314,093300,1227867000,119600,119600,119800,119500,523
20240314,093200,1165270400,119500,119700,119700,119500,249
20240314,093100,1135497500,119600,119600,119700,119600,62
20240314,093000,1128078700,119700,119500,119700,119500,81
20240314,092900,1118393200,119500,119800,119800,119400,1704
20240314,092800,914628500,119800,119900,120000,119800,235
20240314,092700,886459400,119900,120100,120100,119900,178
20240314,092600,865102700,120100,120100,120100,120100,38
20240314,092500,860538900,120000,120000,120100,119900,300
20240314,092400,824539900,120000,120000,120100,119900,74
20240314,092300,815659900,120000,120100,120100,119900,86
20240314,092200,805339800,120000,120000,120100,120000,250
20240314,092100,775330700,119900,120000,120100,119800,213
20240314,092000,749781600,120100,120100,120200,120000,141
20240314,091900,732850400,120100,120200,120200,120100,65
20240314,091800,725039700,120200,119800,120200,119800,208
20240314,091700,700064900,120000,120000,120000,119800,41
20240314,091600,695146800,119900,119900,119900,119900,284
20240314,091500,661095200,120000,119900,120000,119900,78
20240314,091400,651735600,120000,120100,120200,119900,217
20240314,091300,625677700,120100,120000,120100,120000,84
20240314,091200,615595300,120000,119900,120000,119900,138
20240314,091100,599036800,119900,120000,120100,119900,131
20240314,091000,583326700,120000,120100,120100,119900,142
20240314,090900,566289500,120100,119800,120100,119800,94
20240314,090800,555002700,119800,120200,120200,119800,136
20240314,090700,538671200,119800,120100,120200,119800,121
20240314,090600,524154300,119900,120000,120200,119900,217
20240314,090500,498093200,119900,119900,119900,119700,432
20240314,090400,446349000,119900,119900,120000,119900,613
20240314,090300,372844200,120000,120100,120200,120000,423
20240314,090200,322055400,120100,120300,120400,120000,845
20240314,090100,220429400,120000,120100,120300,119800,327
20240314,090000,181139300,120100,120200,120500,119900,1507