KissMeData/011170/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,185100,14308538100,121300,121300,121300,121300,23015
20240315,185000,14308538100,121300,121300,121300,121300,0
20240315,184900,14308538100,121300,121300,121300,121300,0
20240315,184800,14308538100,121300,121300,121300,121300,0
20240315,184700,14308538100,121300,121300,121300,121300,0
20240315,184600,14308538100,121300,121300,121300,121300,0
20240315,184500,14308538100,121300,121300,121300,121300,0
20240315,184400,14308538100,121300,121300,121300,121300,0
20240315,184300,14308538100,121300,121300,121300,121300,0
20240315,184200,14308538100,121300,121300,121300,121300,0
20240315,184100,14308538100,121300,121300,121300,121300,0
20240315,184000,14308538100,121300,121300,121300,121300,0
20240315,183900,14308538100,121300,121300,121300,121300,0
20240315,183800,14308538100,121300,121300,121300,121300,0
20240315,183700,14308538100,121300,121300,121300,121300,0
20240315,183600,14308538100,121300,121300,121300,121300,0
20240315,183500,14308538100,121300,121300,121300,121300,0
20240315,183400,14308538100,121300,121300,121300,121300,0
20240315,183300,14308538100,121300,121300,121300,121300,0
20240315,183200,14308538100,121300,121300,121300,121300,0
20240315,183100,14308538100,121300,121300,121300,121300,0
20240315,183000,14308538100,121300,121300,121300,121300,0
20240315,182900,14308538100,121300,121300,121300,121300,0
20240315,182800,14308538100,121300,121300,121300,121300,0
20240315,182700,14308538100,121300,121300,121300,121300,0
20240315,182600,14308538100,121300,121300,121300,121300,0
20240315,182500,14308538100,121300,121300,121300,121300,0
20240315,182400,14308538100,121300,121300,121300,121300,0
20240315,182300,14308538100,121300,121300,121300,121300,0
20240315,182200,14308538100,121300,121300,121300,121300,0
20240315,182100,14308538100,121300,121300,121300,121300,23015
20240315,182000,14308538100,121300,121300,121300,121300,0
20240315,181900,14308538100,121300,121300,121300,121300,0
20240315,181800,14308538100,121300,121300,121300,121300,0
20240315,181700,14308538100,121300,121300,121300,121300,0
20240315,181600,14308538100,121300,121300,121300,121300,0
20240315,181500,14308538100,121300,121300,121300,121300,0
20240315,181400,14308538100,121300,121300,121300,121300,0
20240315,181300,14308538100,121300,121300,121300,121300,0
20240315,181200,14308538100,121300,121300,121300,121300,0
20240315,181100,14308538100,121300,121300,121300,121300,0
20240315,181000,14308538100,121300,121300,121300,121300,0
20240315,180900,14308538100,121300,121300,121300,121300,0
20240315,180800,14308538100,121300,121300,121300,121300,0
20240315,180700,14308538100,121300,121300,121300,121300,0
20240315,180600,14308538100,121300,121300,121300,121300,0
20240315,180500,14308538100,121300,121300,121300,121300,0
20240315,180400,14308538100,121300,121300,121300,121300,0
20240315,180300,14308538100,121300,121300,121300,121300,0
20240315,180200,14308538100,121300,121300,121300,121300,0
20240315,180100,14308538100,121300,121300,121300,121300,0
20240315,180000,14308538100,121300,121300,121300,121300,0
20240315,175900,14308538100,121300,121300,121300,121300,0
20240315,175800,14308538100,121300,121300,121300,121300,0
20240315,175700,14308538100,121300,121300,121300,121300,0
20240315,175600,14308538100,121300,121300,121300,121300,0
20240315,175500,14308538100,121300,121300,121300,121300,0
20240315,175400,14308538100,121300,121300,121300,121300,0
20240315,175300,14308538100,121300,121300,121300,121300,0
20240315,175200,14308538100,121300,121300,121300,121300,0
20240315,175100,14308538100,121300,121300,121300,121300,23015
20240315,175000,14308538100,121300,121300,121300,121300,0
20240315,174900,14308538100,121300,121300,121300,121300,0
20240315,174800,14308538100,121300,121300,121300,121300,0
20240315,174700,14308538100,121300,121300,121300,121300,0
20240315,174600,14308538100,121300,121300,121300,121300,0
20240315,174500,14308538100,121300,121300,121300,121300,0
20240315,174400,14308538100,121300,121300,121300,121300,0
20240315,174300,14308538100,121300,121300,121300,121300,0
20240315,174200,14308538100,121300,121300,121300,121300,0
20240315,174100,14308538100,121300,121300,121300,121300,0
20240315,174000,14308538100,121300,121300,121300,121300,0
20240315,173900,14308538100,121300,121300,121300,121300,0
20240315,173800,14308538100,121300,121300,121300,121300,0
20240315,173700,14308538100,121300,121300,121300,121300,0
20240315,173600,14308538100,121300,121300,121300,121300,0
20240315,173500,14308538100,121300,121300,121300,121300,0
20240315,173400,14308538100,121300,121300,121300,121300,0
20240315,173300,14308538100,121300,121300,121300,121300,0
20240315,173200,14308538100,121300,121300,121300,121300,0
20240315,173100,14308538100,121300,121300,121300,121300,0
20240315,173000,14308538100,121300,121300,121300,121300,0
20240315,172900,14308538100,121300,121300,121300,121300,0
20240315,172800,14308538100,121300,121300,121300,121300,0
20240315,172700,14308538100,121300,121300,121300,121300,0
20240315,172600,14308538100,121300,121300,121300,121300,0
20240315,172500,14308538100,121300,121300,121300,121300,0
20240315,172400,14308538100,121300,121300,121300,121300,0
20240315,172300,14308538100,121300,121300,121300,121300,0
20240315,172200,14308538100,121300,121300,121300,121300,0
20240315,172100,14308538100,121300,121300,121300,121300,23015
20240315,172000,14308538100,121300,121300,121300,121300,0
20240315,171900,14308538100,121300,121300,121300,121300,0
20240315,171800,14308538100,121300,121300,121300,121300,0
20240315,171700,14308538100,121300,121300,121300,121300,0
20240315,171600,14308538100,121300,121300,121300,121300,0
20240315,171500,14308538100,121300,121300,121300,121300,0
20240315,171400,14308538100,121300,121300,121300,121300,0
20240315,171300,14308538100,121300,121300,121300,121300,0
20240315,171200,14308538100,121300,121300,121300,121300,0
20240315,171100,14308538100,121300,121300,121300,121300,0
20240315,171000,14308538100,121300,121300,121300,121300,0
20240315,170900,14308538100,121300,121300,121300,121300,0
20240315,170800,14308538100,121300,121300,121300,121300,0
20240315,170700,14308538100,121300,121300,121300,121300,0
20240315,170600,14308538100,121300,121300,121300,121300,0
20240315,170500,14308538100,121300,121300,121300,121300,0
20240315,170400,14308538100,121300,121300,121300,121300,0
20240315,170300,14308538100,121300,121300,121300,121300,0
20240315,170200,14308538100,121300,121300,121300,121300,0
20240315,170100,14308538100,121300,121300,121300,121300,0
20240315,170000,14308538100,121300,121300,121300,121300,0
20240315,165900,14308538100,121300,121300,121300,121300,0
20240315,165800,14308538100,121300,121300,121300,121300,0
20240315,165700,14308538100,121300,121300,121300,121300,0
20240315,165600,14308538100,121300,121300,121300,121300,0
20240315,165500,14308538100,121300,121300,121300,121300,0
20240315,165400,14308538100,121300,121300,121300,121300,0
20240315,165300,14308538100,121300,121300,121300,121300,0
20240315,165200,14308538100,121300,121300,121300,121300,0
20240315,165100,14308538100,121300,121300,121300,121300,23015
20240315,165000,14308538100,121300,121300,121300,121300,0
20240315,164900,14308538100,121300,121300,121300,121300,0
20240315,164800,14308538100,121300,121300,121300,121300,0
20240315,164700,14308538100,121300,121300,121300,121300,0
20240315,164600,14308538100,121300,121300,121300,121300,0
20240315,164500,14308538100,121300,121300,121300,121300,0
20240315,164400,14308538100,121300,121300,121300,121300,0
20240315,164300,14308538100,121300,121300,121300,121300,0
20240315,164200,14308538100,121300,121300,121300,121300,0
20240315,164100,14308538100,121300,121300,121300,121300,0
20240315,164000,14308538100,121300,121300,121300,121300,0
20240315,163900,14308538100,121300,121300,121300,121300,0
20240315,163800,14308538100,121300,121300,121300,121300,0
20240315,163700,14308538100,121300,121300,121300,121300,0
20240315,163600,14308538100,121300,121300,121300,121300,0
20240315,163500,14308538100,121300,121300,121300,121300,0
20240315,163400,14308538100,121300,121300,121300,121300,0
20240315,163300,14308538100,121300,121300,121300,121300,0
20240315,163200,14308538100,121300,121300,121300,121300,0
20240315,163100,14308538100,121300,121300,121300,121300,0
20240315,163000,14308538100,121300,121300,121300,121300,0
20240315,162900,14308538100,121300,121300,121300,121300,0
20240315,162800,14308538100,121300,121300,121300,121300,0
20240315,162700,14308538100,121300,121300,121300,121300,0
20240315,162600,14308538100,121300,121300,121300,121300,0
20240315,162500,14308538100,121300,121300,121300,121300,0
20240315,162400,14308538100,121300,121300,121300,121300,0
20240315,162300,14308538100,121300,121300,121300,121300,0
20240315,162200,14308538100,121300,121300,121300,121300,0
20240315,162100,14308538100,121300,121300,121300,121300,23015
20240315,162000,14308538100,121300,121300,121300,121300,0
20240315,161900,14308538100,121300,121300,121300,121300,0
20240315,161800,14308538100,121300,121300,121300,121300,0
20240315,161700,14308538100,121300,121300,121300,121300,0
20240315,161600,14308538100,121300,121300,121300,121300,0
20240315,161500,14308538100,121300,121300,121300,121300,0
20240315,161400,14308538100,121300,121300,121300,121300,0
20240315,161300,14308538100,121300,121300,121300,121300,0
20240315,161200,14308538100,121300,121300,121300,121300,0
20240315,161100,14308538100,121300,121300,121300,121300,0
20240315,161000,14308538100,121300,121300,121300,121300,0
20240315,160900,14308538100,121300,121300,121300,121300,0
20240315,160800,14308538100,121300,121300,121300,121300,0
20240315,160700,14308538100,121300,121300,121300,121300,0
20240315,160600,14308538100,121300,121300,121300,121300,0
20240315,160500,14308538100,121300,121300,121300,121300,0
20240315,160400,14308538100,121300,121300,121300,121300,0
20240315,160300,14308538100,121300,121300,121300,121300,0
20240315,160200,14308538100,121300,121300,121300,121300,0
20240315,160100,14308538100,121300,121300,121300,121300,0
20240315,160000,14308538100,121300,121300,121300,121300,0
20240315,155900,14308538100,121300,121300,121300,121300,0
20240315,155800,14308538100,121300,121300,121300,121300,0
20240315,155700,14308538100,121300,121300,121300,121300,0
20240315,155600,14308538100,121300,121300,121300,121300,0
20240315,155500,14308538100,121300,121300,121300,121300,0
20240315,155400,14308538100,121300,121300,121300,121300,0
20240315,155300,14308538100,121300,121300,121300,121300,0
20240315,155200,14308538100,121300,121300,121300,121300,0
20240315,155100,14308538100,121300,121300,121300,121300,23015
20240315,155000,14308538100,121300,121300,121300,121300,0
20240315,154900,14308538100,121300,121300,121300,121300,0
20240315,154800,14308538100,121300,121300,121300,121300,0
20240315,154700,14308538100,121300,121300,121300,121300,0
20240315,154600,14308538100,121300,121300,121300,121300,0
20240315,154500,14308538100,121300,121300,121300,121300,0
20240315,154400,14308538100,121300,121300,121300,121300,0
20240315,154300,14308538100,121300,121300,121300,121300,0
20240315,154200,14308538100,121300,121300,121300,121300,0
20240315,154100,14308538100,121300,121300,121300,121300,0
20240315,154000,14308538100,121300,121300,121300,121300,0
20240315,153900,14308538100,121300,121300,121300,121300,0
20240315,153800,14308538100,121300,121300,121300,121300,0
20240315,153700,14308538100,121300,121300,121300,121300,0
20240315,153600,14308538100,121300,121300,121300,121300,0
20240315,153500,14308538100,121300,121300,121300,121300,0
20240315,153400,14308538100,121300,121300,121300,121300,0
20240315,153300,14308538100,121300,121300,121300,121300,0
20240315,153200,14308538100,121300,121300,121300,121300,0
20240315,153100,14308538100,121300,121300,121300,121300,0
20240315,153000,14308538100,121300,121300,121300,121300,23015
20240315,152900,11516818600,122000,122000,122000,122000,0
20240315,152800,11516818600,122000,122000,122000,122000,0
20240315,152700,11516818600,122000,122000,122000,122000,0
20240315,152600,11516818600,122000,122000,122000,122000,0
20240315,152500,11516818600,122000,122000,122000,122000,0
20240315,152400,11516818600,122000,122000,122000,122000,0
20240315,152300,11516818600,122000,122000,122000,122000,0
20240315,152200,11516818600,122000,122000,122000,122000,0
20240315,152100,11516818600,122000,122000,122000,122000,0
20240315,152000,11516818600,122000,122000,122000,122000,0
20240315,151900,11516818600,122000,121900,122000,121700,195
20240315,151800,11493050600,122000,122200,122300,122000,696
20240315,151700,11408105200,122200,122000,122200,122000,308
20240315,151600,11370492600,122100,122100,122300,122100,1400
20240315,151500,11199535500,122200,122000,122400,122000,383
20240315,151400,11152729900,122100,122000,122100,122000,326
20240315,151300,11112930100,122100,122400,122400,122100,456
20240315,151200,11057211200,122400,122400,122400,122100,545
20240315,151100,10990557300,122400,122200,122400,122100,325
20240315,151000,10950803600,122200,122100,122300,122100,372
20240315,150900,10905345600,122200,122000,122300,122000,335
20240315,150800,10864429600,122100,122000,122100,122000,160
20240315,150700,10844894400,122100,122200,122300,122000,710
20240315,150600,10758154700,122200,122300,122300,122200,427
20240315,150500,10705940500,122300,122300,122300,122200,139
20240315,150400,10688944800,122300,122400,122400,122200,752
20240315,150300,10597000000,122400,122400,122500,122300,365
20240315,150200,10552304400,122500,122500,122500,122400,139
20240315,150100,10535277100,122500,122400,122700,122400,263
20240315,150000,10503057000,122500,122500,122600,122200,575
20240315,145900,10432666800,122500,122600,122700,122500,364
20240315,145800,10388032300,122600,122600,122700,122500,403
20240315,145700,10338627700,122700,122800,122800,122500,440
20240315,145600,10284681400,122800,122700,122800,122600,528
20240315,145500,10219891200,122700,122600,122700,122600,259
20240315,145400,10188113800,122600,122600,122700,122600,376
20240315,145300,10141983100,122700,122600,122700,122500,391
20240315,145200,10094028700,122600,122500,122600,122500,346
20240315,145100,10051619100,122500,122700,122700,122500,581
20240315,145000,9980381600,122700,122600,122700,122500,352
20240315,144900,9937217900,122500,122600,122700,122500,422
20240315,144800,9885477000,122600,122500,122600,122400,438
20240315,144700,9831817100,122500,122400,122500,122400,247
20240315,144600,9801567300,122500,122500,122500,122400,392
20240315,144500,9753558900,122500,122300,122500,122300,245
20240315,144400,9723572600,122400,122300,122400,122200,407
20240315,144300,9673778100,122400,122500,122500,122300,414
20240315,144200,9623089600,122500,122400,122500,122300,377
20240315,144100,9576939300,122500,122400,122500,122300,405
20240315,144000,9527354400,122500,122400,122500,122300,236
20240315,143900,9498470400,122400,122600,122600,122300,497
20240315,143800,9437606200,122600,122600,122700,122500,412
20240315,143700,9387080600,122600,122600,122700,122400,720
20240315,143600,9298838900,122700,122600,122700,122500,264
20240315,143500,9266465600,122500,122600,122700,122500,375
20240315,143400,9220498600,122600,122600,122700,122500,257
20240315,143300,9188990800,122500,122600,122600,122500,281
20240315,143200,9154544800,122500,122600,122700,122400,400
20240315,143100,9105527300,122600,122400,122600,122300,436
20240315,143000,9052127300,122500,122600,122600,122400,425
20240315,142900,9000060100,122600,122500,122600,122400,232
20240315,142800,8971635100,122600,122600,122600,122500,240
20240315,142700,8942221200,122600,122800,122800,122300,796
20240315,142600,8844617500,122800,122800,122800,122700,284
20240315,142500,8809743400,122800,122800,122800,122700,289
20240315,142400,8774255400,122800,122800,122800,122700,320
20240315,142300,8734966700,122800,122800,122800,122700,484
20240315,142200,8675545300,122700,122800,122800,122700,360
20240315,142100,8631338700,122800,122200,122800,122200,2043
20240315,142000,8381009300,122300,122100,122300,122100,288
20240315,141900,8345796500,122200,122200,122200,122100,394
20240315,141800,8297650000,122200,122200,122200,122100,306
20240315,141700,8260257400,122200,122200,122300,122100,249
20240315,141600,8229826000,122200,122200,122200,122100,292
20240315,141500,8194147800,122200,122100,122200,122100,266
20240315,141400,8161647600,122200,122200,122200,122100,240
20240315,141300,8132321400,122100,122100,122200,122100,215
20240315,141200,8106053600,122100,122000,122200,122000,157
20240315,141100,8086883300,122000,122000,122200,121900,240
20240315,141000,8057590400,122000,122100,122300,121900,377
20240315,140900,8011590100,122100,122400,122400,122000,895
20240315,140800,7902157500,122400,122300,122400,122200,206
20240315,140700,7876964100,122300,122200,122300,122200,245
20240315,140600,7847002100,122300,122200,122300,122200,326
20240315,140500,7807139900,122300,122200,122300,122100,407
20240315,140400,7757401100,122300,122400,122400,122100,1119
20240315,140300,7620562500,122400,122300,122400,122200,427
20240315,140200,7568331700,122200,122100,122300,122000,440
20240315,140100,7514585100,122000,121800,122100,121800,493
20240315,140000,7454447700,121800,121900,121900,121800,249
20240315,135900,7424095700,121900,121900,121900,121800,464
20240315,135800,7367547800,122000,122000,122000,121900,606
20240315,135700,7293652900,122000,121800,122000,121700,1171
20240315,135600,7150938900,121800,121800,121800,121600,366
20240315,135500,7106373600,121700,121600,121800,121600,342
20240315,135400,7064750400,121600,121400,121700,121400,1002
20240315,135300,6942991200,121400,121300,121400,121300,289
20240315,135200,6907915100,121300,121400,121400,121100,473
20240315,135100,6850525200,121300,121400,121400,121200,206
20240315,135000,6825534800,121500,121100,121500,121000,285
20240315,134900,6790961500,121100,121300,121500,121100,621
20240315,134800,6715584100,121200,121400,121500,121200,527
20240315,134700,6651645200,121300,121200,121400,121100,902
20240315,134600,6542312300,121200,121200,121200,121100,287
20240315,134500,6507538600,121100,121200,121300,121100,272
20240315,134400,6474563300,121300,121000,121400,121000,431
20240315,134300,6422327600,121000,121000,121200,121000,370
20240315,134200,6377521200,120900,120700,121200,120600,629
20240315,134100,6301494200,120700,120700,120800,120700,223
20240315,134000,6274568400,120700,120600,120800,120600,93
20240315,133900,6263339000,120800,120800,120900,120600,515
20240315,133800,6201172200,120700,120600,120900,120600,152
20240315,133700,6182818000,120700,120700,120700,120600,190
20240315,133600,6159886700,120800,120700,120800,120700,139
20240315,133500,6143100900,120700,120700,120800,120700,204
20240315,133400,6118467100,120900,120400,120900,120400,3330
20240315,133300,5716597700,120400,120000,120400,119900,532
20240315,133200,5652675400,119900,119800,119900,119800,172
20240315,133100,5632055700,119900,119800,119900,119800,111
20240315,133000,5618747500,119800,119800,119800,119700,112
20240315,132900,5605332000,119800,119700,119800,119700,77
20240315,132800,5596109400,119800,119800,119800,119700,34
20240315,132700,5592036800,119800,119800,119800,119700,43
20240315,132600,5586886500,119800,119800,119800,119700,508
20240315,132500,5526039100,119800,119900,119900,119800,58
20240315,132400,5519086900,119800,119800,119900,119800,33
20240315,132300,5515131900,119800,119800,119900,119800,96
20240315,132200,5503622800,119800,119800,119800,119800,33
20240315,132100,5499669400,119900,119800,119900,119800,44
20240315,132000,5494395500,119900,119900,119900,119900,58
20240315,131900,5487441300,119900,119900,120000,119900,73
20240315,131800,5478686100,119900,120000,120000,119900,21
20240315,131700,5476167900,119900,119900,120000,119900,32
20240315,131600,5472329100,119800,119800,119800,119700,10
20240315,131500,5471131700,119800,119800,119800,119700,78
20240315,131400,5461789000,119800,119700,119800,119700,7
20240315,131300,5460950600,119700,119800,119900,119700,126
20240315,131200,5445854500,119700,120000,120000,119700,643
20240315,131100,5368813200,120000,120000,120000,119900,84
20240315,131000,5358735700,120000,120100,120100,119900,210
20240315,130900,5333521900,120200,120100,120200,120100,60
20240315,130800,5326313000,120100,120100,120100,120000,13
20240315,130700,5324752500,120100,120100,120100,120000,63
20240315,130600,5317187900,120000,120000,120100,120000,16
20240315,130500,5315267500,120000,120000,120100,120000,29
20240315,130400,5311785300,120000,120100,120100,120000,18
20240315,130300,5309624500,120100,120100,120100,120000,35
20240315,130200,5305422300,120100,119900,120100,119900,153
20240315,130100,5287062400,120000,120000,120000,120000,24
20240315,130000,5284182400,119900,119900,120000,119900,28
20240315,125900,5280824700,120000,120000,120000,119900,35
20240315,125800,5276625100,119900,119900,119900,119900,21
20240315,125700,5274107200,119900,119900,119900,119800,57
20240315,125600,5267273100,119800,119800,119900,119800,58
20240315,125500,5260321400,119900,119800,119900,119800,40
20240315,125400,5255527100,119800,119900,119900,119800,19
20240315,125300,5253250300,119800,119700,119800,119700,33
20240315,125200,5249297700,119800,119800,119800,119700,19
20240315,125100,5247022800,119800,119900,119900,119700,124
20240315,125000,5232167500,119900,119800,119900,119800,10
20240315,124900,5230969100,119800,119800,120000,119800,53
20240315,124800,5224612700,119800,119800,119900,119800,19
20240315,124700,5222336200,119900,119900,119900,119800,36
20240315,124600,5218020100,119900,119700,119900,119700,95
20240315,124500,5206639100,119800,119700,120000,119700,96
20240315,124400,5195132300,119800,119800,119900,119800,77
20240315,124300,5185906200,119800,119800,119800,119700,47
20240315,124200,5180276100,119700,119800,119800,119700,22
20240315,124100,5177640600,119800,119800,119800,119700,41
20240315,124000,5172730400,119800,119700,119800,119700,12
20240315,123900,5171292900,119800,120000,120000,119700,87
20240315,123800,5160861300,120000,119700,120000,119700,4
20240315,123700,5160382200,119700,119700,119700,119600,71
20240315,123600,5151887000,119700,119700,119700,119700,53
20240315,123500,5145542900,119700,119700,119700,119600,38
20240315,123400,5140995000,119600,119600,119700,119600,7
20240315,123300,5140157500,119700,119700,119700,119600,40
20240315,123200,5135370600,119600,119700,119700,119600,139
20240315,123100,5118744200,119700,120200,120200,119600,259
20240315,123000,5087755200,120200,119800,120200,119500,4743
20240315,122900,4520319900,119800,119800,119800,119700,57
20240315,122800,4513495200,119800,119800,119900,119700,190
20240315,122700,4490735100,119700,119900,119900,119700,103
20240315,122600,4478397600,119800,120000,120000,119800,155
20240315,122500,4459812900,119900,120100,120100,119900,358
20240315,122400,4416852400,120000,120100,120100,120000,31
20240315,122300,4413130100,120000,120100,120100,120000,5
20240315,122200,4412529900,120100,120100,120100,120000,63
20240315,122100,4404964500,120000,120000,120100,120000,12
20240315,122000,4403524200,120000,120100,120100,120000,34
20240315,121900,4399441200,120000,120100,120100,120000,28
20240315,121800,4396078900,120000,120100,120100,120000,31
20240315,121700,4392356700,120000,120100,120100,120000,13
20240315,121600,4390795900,120100,120100,120100,120000,36
20240315,121500,4386473500,120000,120100,120100,120000,10
20240315,121400,4385273000,120000,120100,120100,120000,34
20240315,121300,4381190700,120000,120000,120100,120000,12
20240315,121200,4379750400,120000,120200,120200,120000,80
20240315,121100,4370140400,120200,120100,120200,120100,3
20240315,121000,4369779900,120200,120100,120300,120100,67
20240315,120900,4361725800,120200,120100,120300,120100,29
20240315,120800,4358239900,120000,120000,120000,120000,128
20240315,120700,4342879900,120000,119800,120000,119800,68
20240315,120600,4334721600,119900,119800,120000,119800,41
20240315,120500,4329807600,119700,119800,119900,119700,48
20240315,120400,4324057700,119800,119800,119800,119700,57
20240315,120300,4317229300,119800,119800,119800,119700,166
20240315,120200,4297352600,119700,119900,119900,119700,113
20240315,120100,4283810100,119900,119700,120000,119700,196
20240315,120000,4260334900,119800,119800,119800,119700,205
20240315,115900,4235776300,119800,119700,119800,119700,28
20240315,115800,4232423000,119800,119800,119800,119700,37
20240315,115700,4227991300,119800,119800,119800,119700,401
20240315,115600,4179957300,119800,119900,119900,119800,179
20240315,115500,4158507200,119800,119900,120000,119800,391
20240315,115400,4111632300,119900,119900,120000,119900,91
20240315,115300,4100719100,119900,120000,120000,119900,48
20240315,115200,4094961200,119900,120000,120000,119900,213
20240315,115100,4069409500,119900,120000,120100,119800,1214
20240315,115000,3923757800,120100,120100,120100,120000,93
20240315,114900,3912592500,120100,120000,120200,120000,155
20240315,114800,3893981600,120000,120100,120100,120000,43
20240315,114700,3888817400,120100,120100,120100,120100,121
20240315,114600,3874285300,120200,120200,120200,120100,136
20240315,114500,3857940300,120200,120200,120200,120100,80
20240315,114400,3848325800,120200,120200,120200,120100,175
20240315,114300,3827291900,120100,120200,120200,120100,21
20240315,114200,3824769200,120100,120300,120300,120100,41
20240315,114100,3819839100,120300,120200,120300,120200,9
20240315,114000,3818757100,120300,120200,120300,120200,77
20240315,113900,3809499100,120300,120300,120300,120200,53
20240315,113800,3803124000,120300,120400,120500,120300,46
20240315,113700,3797585200,120300,120400,120400,120300,2
20240315,113600,3797344500,120500,120600,120600,120400,41
20240315,113500,3792403000,120500,120500,120600,120500,11
20240315,113400,3791077300,120500,120500,120600,120500,12
20240315,113300,3789631000,120500,120600,120600,120400,98
20240315,113200,3777820100,120500,120700,120700,120500,34
20240315,113100,3773718600,120700,120700,120700,120600,98
20240315,113000,3761896100,120700,120700,120800,120600,75
20240315,112900,3752841200,120700,120800,120800,120700,10
20240315,112800,3751633600,120700,120700,120800,120700,65
20240315,112700,3743783300,120700,120800,120800,120700,7
20240315,112600,3742937900,120800,120700,120800,120700,11
20240315,112500,3741609800,120800,120700,120800,120700,25
20240315,112400,3738591500,120700,120600,120800,120600,133
20240315,112300,3722547500,120700,120800,120800,120700,17
20240315,112200,3720494800,120800,120700,120800,120700,45
20240315,112100,3715059500,120700,120600,120700,120600,39
20240315,112000,3710353500,120700,120700,120800,120700,60
20240315,111900,3703108000,120800,120700,120800,120700,13
20240315,111800,3701538200,120700,120700,120800,120600,43
20240315,111700,3696348300,120700,120700,120800,120600,27
20240315,111600,3693089000,120800,120700,120800,120700,61
20240315,111500,3685723300,120800,120800,120800,120700,45
20240315,111400,3680289900,120800,120700,120800,120700,89
20240315,111300,3669547300,120700,120600,120700,120600,82
20240315,111200,3659651400,120700,120700,120700,120600,83
20240315,111100,3649638300,120600,120600,120700,120500,34
20240315,111000,3645536200,120600,120400,120600,120400,121
20240315,110900,3630957900,120400,120300,120400,120200,56
20240315,110800,3624221800,120300,120200,120300,120200,57
20240315,110700,3617365400,120300,120400,120500,120200,208
20240315,110600,3592354300,120400,120500,120500,120300,74
20240315,110500,3583441700,120500,120500,120500,120400,49
20240315,110400,3577539500,120700,120700,120700,120400,186
20240315,110300,3555124600,120700,120500,120700,120500,34
20240315,110200,3551023300,120600,120600,120600,120500,38
20240315,110100,3546442700,120600,120600,120600,120500,32
20240315,110000,3542583600,120600,120600,120700,120500,116
20240315,105900,3528592200,120600,120600,120700,120500,50
20240315,105800,3522561600,120600,120700,120800,120600,74
20240315,105700,3513629400,120500,120800,120800,120500,98
20240315,105600,3501801000,120800,120700,120800,120700,48
20240315,105500,3496003400,120800,120600,120800,120600,91
20240315,105400,3485011900,120700,120700,120700,120600,167
20240315,105300,3464865800,120700,120700,120700,120500,41
20240315,105200,3459919200,120700,120600,120700,120500,195
20240315,105100,3436403300,120600,120700,120700,120500,220
20240315,105000,3409876600,120700,120500,120700,120500,75
20240315,104900,3400831600,120600,120300,120600,120300,343
20240315,104800,3359508800,120300,120400,120400,120300,48
20240315,104700,3353730200,120400,120400,120400,120300,30
20240315,104600,3350118900,120400,120300,120400,120100,205
20240315,104500,3325473900,120300,120200,120300,120000,53
20240315,104400,3319101400,120200,120300,120300,120100,89
20240315,104300,3308401600,120300,120100,120300,120100,95
20240315,104200,3296983200,120100,120300,120300,120100,162
20240315,104100,3277511800,120300,120400,120400,120200,78
20240315,104000,3268129500,120300,120300,120400,120200,110
20240315,103900,3254896400,120200,120100,120300,120100,208
20240315,103800,3229894500,120200,120100,120200,120100,41
20240315,103700,3224966800,120200,120000,120200,119900,35
20240315,103600,3220765500,119900,120000,120100,119900,64
20240315,103500,3213085800,119900,120000,120100,119900,126
20240315,103400,3197967000,120100,120000,120100,120000,99
20240315,103300,3186082600,120000,120000,120100,120000,37
20240315,103200,3181642500,120000,120100,120100,120000,104
20240315,103100,3169153700,120100,120300,120300,120100,57
20240315,103000,3162302600,120200,120100,120200,120100,37
20240315,102900,3157856600,120100,120100,120200,120100,11
20240315,102800,3156535400,120100,120000,120100,119900,13
20240315,102700,3154975600,119900,119900,119900,119900,24
20240315,102600,3152098000,119900,120000,120000,119900,91
20240315,102500,3141179700,120000,120100,120100,120000,24
20240315,102400,3138298400,120100,120000,120100,120000,48
20240315,102300,3132535200,120000,120000,120100,120000,46
20240315,102200,3127015000,120000,119900,120100,119900,118
20240315,102100,3112855200,119900,120000,120000,119900,485
20240315,102000,3054701900,120000,120000,120100,120000,37
20240315,101900,3050259900,120000,120100,120100,120000,43
20240315,101800,3045099500,120000,120000,120100,120000,52
20240315,101700,3038855100,120000,119900,120100,119900,23
20240315,101600,3036096400,119900,119900,120200,119900,73
20240315,101500,3027331100,120000,119900,120200,119900,90
20240315,101400,3016536400,119900,119800,119900,119800,14
20240315,101300,3014858200,119800,119900,119900,119800,137
20240315,101200,2998434400,119900,120000,120100,119900,52
20240315,101100,2992192800,120000,120100,120100,120000,12
20240315,101000,2990752200,120000,119900,120000,119900,65
20240315,100900,2982953100,120000,120000,120100,120000,50
20240315,100800,2976953000,120000,120200,120200,120000,70
20240315,100700,2968542400,120200,120200,120300,120200,26
20240315,100600,2965415600,120200,120300,120400,120200,98
20240315,100500,2953629300,120300,120100,120400,120100,123
20240315,100400,2938843700,120100,120100,120200,120100,78
20240315,100300,2929473500,120200,120000,120200,119900,551
20240315,100200,2863349500,119900,119800,120000,119800,73
20240315,100100,2854597100,119900,119800,119900,119800,52
20240315,100000,2848364200,119800,119800,120000,119800,98
20240315,095900,2836614500,119900,119800,119900,119800,50
20240315,095800,2830624400,119800,119600,119900,119600,41
20240315,095700,2825715600,119600,119600,119700,119600,33
20240315,095600,2821767500,119600,119600,119700,119600,31
20240315,095500,2818057800,119600,119800,119800,119600,102
20240315,095400,2805849000,119800,119700,119800,119600,127
20240315,095300,2790645300,119900,119500,119900,119500,98
20240315,095200,2778908800,119500,120000,120000,119500,89
20240315,095100,2768261100,119500,119500,120000,119400,412
20240315,095000,2718924000,119500,119500,119500,119400,178
20240315,094900,2697663500,119400,119500,119900,119400,373
20240315,094800,2653102900,119500,119600,120000,119500,2042
20240315,094700,2408680000,119700,119700,119800,119600,762
20240315,094600,2317492900,119700,119800,119800,119700,188
20240315,094500,2294971200,119700,119800,119800,119700,672
20240315,094400,2214488600,119800,119900,119900,119800,50
20240315,094300,2208496000,119900,120000,120100,119800,760
20240315,094200,2117319300,120000,120200,120300,120000,293
20240315,094100,2082124500,120300,120200,120300,120100,96
20240315,094000,2070585700,120200,120000,120200,120000,213
20240315,093900,2045002600,120000,120100,120100,120000,22
20240315,093800,2042361400,120000,120000,120100,119900,74
20240315,093700,2033480500,119900,119900,119900,119900,116
20240315,093600,2019572100,119900,119900,119900,119800,149
20240315,093500,2001714900,119900,119900,120000,119800,183
20240315,093400,1979773700,119900,119800,119900,119800,77
20240315,093300,1970543200,119900,119900,119900,119800,141
20240315,093200,1953638600,119800,119800,119900,119800,82
20240315,093100,1943812300,119900,119800,119900,119800,18
20240315,093000,1941655500,119800,119800,119800,119700,422
20240315,092900,1891104500,119800,119900,120000,119800,227
20240315,092800,1863896200,119900,119800,119900,119800,86
20240315,092700,1853591800,119800,119600,120000,119600,394
20240315,092600,1806418400,119700,119800,120200,119600,261
20240315,092500,1775127400,119600,119600,119600,119500,75
20240315,092400,1766159900,119600,119400,120400,119400,325
20240315,092300,1727281700,119400,119500,119600,119300,828
20240315,092200,1628383800,119600,119600,119700,119500,1122
20240315,092100,1494269000,119600,120000,120700,119500,1356
20240315,092000,1331869000,120000,120000,121000,120000,483
20240315,091900,1273732300,119900,120000,120100,119900,87
20240315,091800,1263292400,120000,119700,120000,119700,182
20240315,091700,1241491500,119700,120200,120200,119700,1743
20240315,091600,1032320400,120200,120200,120200,120100,227
20240315,091500,1005045600,120200,120300,120300,120100,422
20240315,091400,954308200,120300,120200,120300,120100,123
20240315,091300,939522700,120100,120400,120400,120100,428
20240315,091200,888059900,120400,120300,120400,120200,314
20240315,091100,850282100,120400,121000,121000,120300,2027
20240315,091000,605703600,120800,120800,120800,120600,109
20240315,090900,592552500,121200,121200,121200,120700,1070
20240315,090800,463092400,121200,121400,121400,121200,113
20240315,090700,449381500,121200,121600,121700,121200,289
20240315,090600,414270000,121600,121600,121600,121500,257
20240315,090500,383021200,121500,121700,121700,121500,185
20240315,090400,360522000,121800,121100,121800,121100,126
20240315,090300,345249900,121000,120900,121400,120900,753
20240315,090200,254145400,120900,120900,121400,120900,552
20240315,090100,187337700,120900,121000,121500,120800,589
20240315,090000,116104800,121000,121000,121500,121000,945