KissMeData/011170/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,185500,11819973300,120200,120200,120200,120200,6010
20240325,185400,11819973300,120200,120200,120200,120200,0
20240325,185300,11819973300,120200,120200,120200,120200,0
20240325,185200,11819973300,120200,120200,120200,120200,0
20240325,185100,11819973300,120200,120200,120200,120200,0
20240325,185000,11819973300,120200,120200,120200,120200,0
20240325,184900,11819973300,120200,120200,120200,120200,0
20240325,184800,11819973300,120200,120200,120200,120200,0
20240325,184700,11819973300,120200,120200,120200,120200,0
20240325,184600,11819973300,120200,120200,120200,120200,0
20240325,184500,11819973300,120200,120200,120200,120200,0
20240325,184400,11819973300,120200,120200,120200,120200,0
20240325,184300,11819973300,120200,120200,120200,120200,0
20240325,184200,11819973300,120200,120200,120200,120200,0
20240325,184100,11819973300,120200,120200,120200,120200,0
20240325,184000,11819973300,120200,120200,120200,120200,0
20240325,183900,11819973300,120200,120200,120200,120200,0
20240325,183800,11819973300,120200,120200,120200,120200,0
20240325,183700,11819973300,120200,120200,120200,120200,0
20240325,183600,11819973300,120200,120200,120200,120200,0
20240325,183500,11819973300,120200,120200,120200,120200,0
20240325,183400,11819973300,120200,120200,120200,120200,0
20240325,183300,11819973300,120200,120200,120200,120200,0
20240325,183200,11819973300,120200,120200,120200,120200,0
20240325,183100,11819973300,120200,120200,120200,120200,0
20240325,183000,11819973300,120200,120200,120200,120200,0
20240325,182900,11819973300,120200,120200,120200,120200,0
20240325,182800,11819973300,120200,120200,120200,120200,0
20240325,182700,11819973300,120200,120200,120200,120200,0
20240325,182600,11819973300,120200,120200,120200,120200,0
20240325,182500,11819973300,120200,120200,120200,120200,6010
20240325,182400,11819973300,120200,120200,120200,120200,0
20240325,182300,11819973300,120200,120200,120200,120200,0
20240325,182200,11819973300,120200,120200,120200,120200,0
20240325,182100,11819973300,120200,120200,120200,120200,0
20240325,182000,11819973300,120200,120200,120200,120200,0
20240325,181900,11819973300,120200,120200,120200,120200,0
20240325,181800,11819973300,120200,120200,120200,120200,0
20240325,181700,11819973300,120200,120200,120200,120200,0
20240325,181600,11819973300,120200,120200,120200,120200,0
20240325,181500,11819973300,120200,120200,120200,120200,0
20240325,181400,11819973300,120200,120200,120200,120200,0
20240325,181300,11819973300,120200,120200,120200,120200,0
20240325,181200,11819973300,120200,120200,120200,120200,0
20240325,181100,11819973300,120200,120200,120200,120200,0
20240325,181000,11819973300,120200,120200,120200,120200,0
20240325,180900,11819973300,120200,120200,120200,120200,0
20240325,180800,11819973300,120200,120200,120200,120200,0
20240325,180700,11819973300,120200,120200,120200,120200,0
20240325,180600,11819973300,120200,120200,120200,120200,0
20240325,180500,11819973300,120200,120200,120200,120200,0
20240325,180400,11819973300,120200,120200,120200,120200,0
20240325,180300,11819973300,120200,120200,120200,120200,0
20240325,180200,11819973300,120200,120200,120200,120200,0
20240325,180100,11819973300,120200,120200,120200,120200,0
20240325,180000,11819973300,120200,120200,120200,120200,0
20240325,175900,11819973300,120200,120200,120200,120200,0
20240325,175800,11819973300,120200,120200,120200,120200,0
20240325,175700,11819973300,120200,120200,120200,120200,0
20240325,175600,11819973300,120200,120200,120200,120200,0
20240325,175500,11819973300,120200,120200,120200,120200,6010
20240325,175400,11819973300,120200,120200,120200,120200,0
20240325,175300,11819973300,120200,120200,120200,120200,0
20240325,175200,11819973300,120200,120200,120200,120200,0
20240325,175100,11819973300,120200,120200,120200,120200,0
20240325,175000,11819973300,120200,120200,120200,120200,0
20240325,174900,11819973300,120200,120200,120200,120200,0
20240325,174800,11819973300,120200,120200,120200,120200,0
20240325,174700,11819973300,120200,120200,120200,120200,0
20240325,174600,11819973300,120200,120200,120200,120200,0
20240325,174500,11819973300,120200,120200,120200,120200,0
20240325,174400,11819973300,120200,120200,120200,120200,0
20240325,174300,11819973300,120200,120200,120200,120200,0
20240325,174200,11819973300,120200,120200,120200,120200,0
20240325,174100,11819973300,120200,120200,120200,120200,0
20240325,174000,11819973300,120200,120200,120200,120200,0
20240325,173900,11819973300,120200,120200,120200,120200,0
20240325,173800,11819973300,120200,120200,120200,120200,0
20240325,173700,11819973300,120200,120200,120200,120200,0
20240325,173600,11819973300,120200,120200,120200,120200,0
20240325,173500,11819973300,120200,120200,120200,120200,0
20240325,173400,11819973300,120200,120200,120200,120200,0
20240325,173300,11819973300,120200,120200,120200,120200,0
20240325,173200,11819973300,120200,120200,120200,120200,0
20240325,173100,11819973300,120200,120200,120200,120200,0
20240325,173000,11819973300,120200,120200,120200,120200,0
20240325,172900,11819973300,120200,120200,120200,120200,0
20240325,172800,11819973300,120200,120200,120200,120200,0
20240325,172700,11819973300,120200,120200,120200,120200,0
20240325,172600,11819973300,120200,120200,120200,120200,0
20240325,172500,11819973300,120200,120200,120200,120200,6010
20240325,172400,11819973300,120200,120200,120200,120200,0
20240325,172300,11819973300,120200,120200,120200,120200,0
20240325,172200,11819973300,120200,120200,120200,120200,0
20240325,172100,11819973300,120200,120200,120200,120200,0
20240325,172000,11819973300,120200,120200,120200,120200,0
20240325,171900,11819973300,120200,120200,120200,120200,0
20240325,171800,11819973300,120200,120200,120200,120200,0
20240325,171700,11819973300,120200,120200,120200,120200,0
20240325,171600,11819973300,120200,120200,120200,120200,0
20240325,171500,11819973300,120200,120200,120200,120200,0
20240325,171400,11819973300,120200,120200,120200,120200,0
20240325,171300,11819973300,120200,120200,120200,120200,0
20240325,171200,11819973300,120200,120200,120200,120200,0
20240325,171100,11819973300,120200,120200,120200,120200,0
20240325,171000,11819973300,120200,120200,120200,120200,0
20240325,170900,11819973300,120200,120200,120200,120200,0
20240325,170800,11819973300,120200,120200,120200,120200,0
20240325,170700,11819973300,120200,120200,120200,120200,0
20240325,170600,11819973300,120200,120200,120200,120200,0
20240325,170500,11819973300,120200,120200,120200,120200,0
20240325,170400,11819973300,120200,120200,120200,120200,0
20240325,170300,11819973300,120200,120200,120200,120200,0
20240325,170200,11819973300,120200,120200,120200,120200,0
20240325,170100,11819973300,120200,120200,120200,120200,0
20240325,170000,11819973300,120200,120200,120200,120200,0
20240325,165900,11819973300,120200,120200,120200,120200,0
20240325,165800,11819973300,120200,120200,120200,120200,0
20240325,165700,11819973300,120200,120200,120200,120200,0
20240325,165600,11819973300,120200,120200,120200,120200,0
20240325,165500,11819973300,120200,120200,120200,120200,6010
20240325,165400,11819973300,120200,120200,120200,120200,0
20240325,165300,11819973300,120200,120200,120200,120200,0
20240325,165200,11819973300,120200,120200,120200,120200,0
20240325,165100,11819973300,120200,120200,120200,120200,0
20240325,165000,11819973300,120200,120200,120200,120200,0
20240325,164900,11819973300,120200,120200,120200,120200,0
20240325,164800,11819973300,120200,120200,120200,120200,0
20240325,164700,11819973300,120200,120200,120200,120200,0
20240325,164600,11819973300,120200,120200,120200,120200,0
20240325,164500,11819973300,120200,120200,120200,120200,0
20240325,164400,11819973300,120200,120200,120200,120200,0
20240325,164300,11819973300,120200,120200,120200,120200,0
20240325,164200,11819973300,120200,120200,120200,120200,0
20240325,164100,11819973300,120200,120200,120200,120200,0
20240325,164000,11819973300,120200,120200,120200,120200,0
20240325,163900,11819973300,120200,120200,120200,120200,0
20240325,163800,11819973300,120200,120200,120200,120200,0
20240325,163700,11819973300,120200,120200,120200,120200,0
20240325,163600,11819973300,120200,120200,120200,120200,0
20240325,163500,11819973300,120200,120200,120200,120200,0
20240325,163400,11819973300,120200,120200,120200,120200,0
20240325,163300,11819973300,120200,120200,120200,120200,0
20240325,163200,11819973300,120200,120200,120200,120200,0
20240325,163100,11819973300,120200,120200,120200,120200,0
20240325,163000,11819973300,120200,120200,120200,120200,0
20240325,162900,11819973300,120200,120200,120200,120200,0
20240325,162800,11819973300,120200,120200,120200,120200,0
20240325,162700,11819973300,120200,120200,120200,120200,0
20240325,162600,11819973300,120200,120200,120200,120200,0
20240325,162500,11819973300,120200,120200,120200,120200,6010
20240325,162400,11819973300,120200,120200,120200,120200,0
20240325,162300,11819973300,120200,120200,120200,120200,0
20240325,162200,11819973300,120200,120200,120200,120200,0
20240325,162100,11819973300,120200,120200,120200,120200,0
20240325,162000,11819973300,120200,120200,120200,120200,0
20240325,161900,11819973300,120200,120200,120200,120200,0
20240325,161800,11819973300,120200,120200,120200,120200,0
20240325,161700,11819973300,120200,120200,120200,120200,0
20240325,161600,11819973300,120200,120200,120200,120200,0
20240325,161500,11819973300,120200,120200,120200,120200,0
20240325,161400,11819973300,120200,120200,120200,120200,0
20240325,161300,11819973300,120200,120200,120200,120200,0
20240325,161200,11819973300,120200,120200,120200,120200,0
20240325,161100,11819973300,120200,120200,120200,120200,0
20240325,161000,11819973300,120200,120200,120200,120200,0
20240325,160900,11819973300,120200,120200,120200,120200,0
20240325,160800,11819973300,120200,120200,120200,120200,0
20240325,160700,11819973300,120200,120200,120200,120200,0
20240325,160600,11819973300,120200,120200,120200,120200,0
20240325,160500,11819973300,120200,120200,120200,120200,0
20240325,160400,11819973300,120200,120200,120200,120200,0
20240325,160300,11819973300,120200,120200,120200,120200,0
20240325,160200,11819973300,120200,120200,120200,120200,0
20240325,160100,11819973300,120200,120200,120200,120200,0
20240325,160000,11819973300,120200,120200,120200,120200,0
20240325,155900,11819973300,120200,120200,120200,120200,0
20240325,155800,11819973300,120200,120200,120200,120200,0
20240325,155700,11819973300,120200,120200,120200,120200,0
20240325,155600,11819973300,120200,120200,120200,120200,0
20240325,155500,11819973300,120200,120200,120200,120200,6010
20240325,155400,11819973300,120200,120200,120200,120200,0
20240325,155300,11819973300,120200,120200,120200,120200,0
20240325,155200,11819973300,120200,120200,120200,120200,0
20240325,155100,11819973300,120200,120200,120200,120200,0
20240325,155000,11819973300,120200,120200,120200,120200,0
20240325,154900,11819973300,120200,120200,120200,120200,0
20240325,154800,11819973300,120200,120200,120200,120200,0
20240325,154700,11819973300,120200,120200,120200,120200,0
20240325,154600,11819973300,120200,120200,120200,120200,0
20240325,154500,11819973300,120200,120200,120200,120200,0
20240325,154400,11819973300,120200,120200,120200,120200,0
20240325,154300,11819973300,120200,120200,120200,120200,0
20240325,154200,11819973300,120200,120200,120200,120200,0
20240325,154100,11819973300,120200,120200,120200,120200,0
20240325,154000,11819973300,120200,120200,120200,120200,0
20240325,153900,11819973300,120200,120200,120200,120200,0
20240325,153800,11819973300,120200,120200,120200,120200,0
20240325,153700,11819973300,120200,120200,120200,120200,0
20240325,153600,11819973300,120200,120200,120200,120200,0
20240325,153500,11819973300,120200,120200,120200,120200,0
20240325,153400,11819973300,120200,120200,120200,120200,0
20240325,153300,11819973300,120200,120200,120200,120200,0
20240325,153200,11819973300,120200,120200,120200,120200,0
20240325,153100,11819973300,120200,120200,120200,120200,0
20240325,153000,11819973300,120200,120200,120200,120200,6010
20240325,152900,11097571300,120900,120900,120900,120900,0
20240325,152800,11097571300,120900,120900,120900,120900,0
20240325,152700,11097571300,120900,120900,120900,120900,0
20240325,152600,11097571300,120900,120900,120900,120900,0
20240325,152500,11097571300,120900,120900,120900,120900,0
20240325,152400,11097571300,120900,120900,120900,120900,0
20240325,152300,11097571300,120900,120900,120900,120900,0
20240325,152200,11097571300,120900,120900,120900,120900,0
20240325,152100,11097571300,120900,120900,120900,120900,0
20240325,152000,11097571300,120900,120900,120900,120900,0
20240325,151900,11097571300,120900,120800,120900,120700,208
20240325,151800,11072437200,120900,120800,120900,120700,524
20240325,151700,11009140700,120900,120800,120900,120800,219
20240325,151600,10982669800,120800,120900,121100,120800,498
20240325,151500,10922448800,120800,121100,121100,120800,364
20240325,151400,10878428000,121100,120900,121100,120800,591
20240325,151300,10806952700,120900,120900,121100,120900,431
20240325,151200,10754810400,121100,121200,121200,120900,575
20240325,151100,10685223400,121200,121000,121200,120900,412
20240325,151000,10635382100,121100,121000,121100,120900,404
20240325,150900,10586506500,121000,121000,121100,120900,661
20240325,150800,10506528700,121000,121100,121100,120900,619
20240325,150700,10431628700,121100,121100,121200,121100,1101
20240325,150600,10298277100,121200,121200,121200,121100,225
20240325,150500,10271007200,121200,121200,121200,121100,471
20240325,150400,10213929800,121200,121300,121300,121100,769
20240325,150300,10120708500,121300,121300,121300,121200,301
20240325,150200,10084197800,121300,121300,121300,121200,263
20240325,150100,10052296000,121300,121200,121300,121100,781
20240325,150000,9957640400,121200,121100,121200,121100,350
20240325,145900,9915231300,121200,121100,121200,121100,258
20240325,145800,9883963400,121200,121100,121200,121000,392
20240325,145700,9836484500,121100,121100,121100,121000,365
20240325,145600,9792293400,121100,121000,121100,121000,371
20240325,145500,9747378300,121100,121000,121100,121000,284
20240325,145400,9712987400,121100,121000,121100,120900,373
20240325,145300,9667858400,121000,121100,121100,120800,455
20240325,145200,9612826300,121100,121100,121200,120800,605
20240325,145100,9539607700,121100,121100,121100,121000,479
20240325,145000,9481602100,121100,121000,121100,121000,656
20240325,144900,9402203700,121000,120700,121000,120700,1341
20240325,144800,9240178700,120700,120400,120700,120300,2138
20240325,144700,8982493400,120400,120400,120400,120200,364
20240325,144600,8938699500,120400,120200,120400,120100,435
20240325,144500,8886408800,120200,120300,120300,120100,296
20240325,144400,8850823500,120400,120300,120400,120200,686
20240325,144300,8768314400,120300,120300,120300,120100,219
20240325,144200,8741987100,120200,120300,120300,120200,309
20240325,144100,8704836500,120300,120300,120300,120200,39
20240325,144000,8700145600,120300,120200,120300,120200,97
20240325,143900,8688485500,120200,120200,120200,120100,193
20240325,143800,8665302800,120200,120200,120200,120100,133
20240325,143700,8649321500,120200,120200,120200,120100,35
20240325,143600,8645114800,120200,120000,120500,120000,1318
20240325,143500,8486734900,120000,119800,120000,119600,786
20240325,143400,8392484600,119800,119900,119900,119600,107
20240325,143300,8379678500,119700,119900,119900,119700,309
20240325,143200,8342641800,119900,119800,119900,119600,387
20240325,143100,8296316100,119800,119800,119800,119600,182
20240325,143000,8274527700,119800,119800,119800,119700,74
20240325,142900,8265665100,119800,119900,119900,119600,57
20240325,142800,8258839200,119900,119800,119900,119600,268
20240325,142700,8226749600,119800,119800,119800,119700,30
20240325,142600,8223155800,119800,119700,119800,119600,244
20240325,142500,8193948500,119700,119700,119800,119700,160
20240325,142400,8174792100,119800,119800,119800,119700,72
20240325,142300,8166170700,119800,119700,119800,119700,122
20240325,142200,8151562100,119700,119700,119800,119700,63
20240325,142100,8144017400,119800,119800,119800,119700,67
20240325,142000,8135993900,119800,119800,119800,119700,500
20240325,141900,8076101000,119800,119800,119800,119700,336
20240325,141800,8035878800,119700,119800,119800,119700,160
20240325,141700,8016723700,119800,119800,119800,119700,151
20240325,141600,7998644800,119700,119700,119800,119700,99
20240325,141500,7986791500,119800,119800,119800,119700,377
20240325,141400,7941629200,119900,119900,119900,119800,112
20240325,141300,7928209000,119900,119900,119900,119900,25
20240325,141200,7925211500,119900,119800,119900,119800,123
20240325,141100,7910471300,119900,119900,119900,119800,25
20240325,141000,7907474400,119900,119900,119900,119800,23
20240325,140900,7904717700,119900,119800,119900,119800,142
20240325,140800,7887703900,119900,119900,119900,119800,30
20240325,140700,7884107500,119900,119900,119900,119800,135
20240325,140600,7867922000,119800,119800,119800,119800,188
20240325,140500,7845399600,119800,119900,119900,119800,49
20240325,140400,7839527900,119900,119800,119900,119700,148
20240325,140300,7821796400,119800,119800,119900,119800,86
20240325,140200,7811492600,119800,119800,119800,119700,207
20240325,140100,7786694100,119700,119900,119900,119700,495
20240325,140000,7727391100,119900,119700,119900,119700,132
20240325,135900,7711577000,119700,119800,119800,119600,136
20240325,135800,7695297000,119800,119800,119800,119600,96
20240325,135700,7683813800,119800,119700,119800,119700,43
20240325,135600,7678665000,119700,119800,119800,119600,99
20240325,135500,7666813200,119800,119700,119800,119700,110
20240325,135400,7653641700,119800,119700,119800,119700,145
20240325,135300,7636283100,119700,119700,119700,119600,23
20240325,135200,7633530400,119700,119600,119700,119500,342
20240325,135100,7592632900,119600,119500,119600,119400,278
20240325,135000,7559405200,119500,119600,119600,119500,84
20240325,134900,7549366300,119600,119500,119600,119400,220
20240325,134800,7523074700,119500,119500,119500,119500,60
20240325,134700,7515904700,119500,119500,119500,119300,324
20240325,134600,7477218200,119500,119500,119500,119400,82
20240325,134500,7467422600,119500,119500,119500,119400,25
20240325,134400,7464435500,119500,119500,119500,119400,103
20240325,134300,7452135700,119400,119500,119500,119400,3
20240325,134200,7451777400,119400,119300,119600,119300,67
20240325,134100,7443776600,119400,119600,119600,119400,79
20240325,134000,7434341600,119600,119300,119600,119300,173
20240325,133900,7413698200,119200,119200,119300,119200,81
20240325,133800,7404042900,119200,119300,119300,119200,60
20240325,133700,7396886300,119200,119300,119300,119200,89
20240325,133600,7386277000,119200,119300,119400,119200,76
20240325,133500,7377211100,119400,119300,119400,119300,42
20240325,133400,7372200300,119300,119400,119400,119300,16
20240325,133300,7370290900,119400,119300,119400,119300,78
20240325,133200,7360985000,119300,119400,119400,119300,6
20240325,133100,7360269000,119400,119400,119400,119300,58
20240325,133000,7353343900,119400,119400,119500,119400,69
20240325,132900,7345103400,119300,119300,119400,119300,83
20240325,132800,7335201100,119200,119300,119300,119200,100
20240325,132700,7323277500,119300,119300,119300,119200,44
20240325,132600,7318032300,119200,119300,119300,119200,73
20240325,132500,7309323600,119300,119300,119300,119200,94
20240325,132400,7298116500,119300,119200,119300,119200,121
20240325,132300,7283682800,119200,119200,119300,119200,38
20240325,132200,7279152600,119200,119300,119300,119200,118
20240325,132100,7265085300,119300,119400,119400,119200,330
20240325,132000,7225727700,119400,119300,119400,119300,27
20240325,131900,7222505100,119300,119300,119400,119300,140
20240325,131800,7205803000,119300,119400,119400,119300,44
20240325,131700,7200553300,119300,119300,119400,119300,223
20240325,131600,7173948000,119400,119400,119400,119300,6
20240325,131500,7173231700,119300,119300,119400,119300,40
20240325,131400,7168458500,119400,119300,119400,119300,168
20240325,131300,7148410300,119300,119400,119400,119300,69
20240325,131200,7140172400,119400,119400,119400,119400,57
20240325,131100,7133366600,119300,119300,119400,119300,94
20240325,131000,7122149600,119400,119200,119400,119200,679
20240325,130900,7041145300,119300,119200,119300,119200,49
20240325,130800,7035303600,119200,119200,119300,119200,261
20240325,130700,7004191300,119200,119200,119300,119200,109
20240325,130600,6991191900,119200,119200,119300,119200,171
20240325,130500,6970808300,119200,119200,119300,119200,127
20240325,130400,6955669000,119200,119100,119200,119100,209
20240325,130300,6930766300,119200,119100,119200,119100,176
20240325,130200,6909798600,119200,119200,119200,119100,63
20240325,130100,6902291000,119200,119200,119200,119200,35
20240325,130000,6898119000,119100,119100,119200,119100,134
20240325,125900,6882157600,119100,119100,119200,119100,57
20240325,125800,6875367300,119200,119100,119200,119100,129
20240325,125700,6860002600,119100,119100,119200,119100,131
20240325,125600,6844397600,119200,119100,119200,119100,151
20240325,125500,6826413400,119100,119200,119200,119100,159
20240325,125400,6807470100,119200,119200,119200,119100,30
20240325,125300,6803896300,119100,119100,119200,119100,127
20240325,125200,6788770500,119100,119200,119200,119100,225
20240325,125100,6761969600,119200,119100,119200,119100,70
20240325,125000,6753630900,119200,119200,119200,119100,264
20240325,124900,6722188000,119100,119200,119200,119100,148
20240325,124800,6704559800,119100,119100,119200,119100,105
20240325,124700,6692054000,119200,119100,119200,119100,192
20240325,124600,6669186100,119200,119200,119200,119100,20
20240325,124500,6666802200,119200,119100,119200,119100,43
20240325,124400,6661677800,119200,119200,119200,119100,294
20240325,124300,6626655100,119200,119100,119200,119100,176
20240325,124200,6605692300,119100,119100,119200,119100,56
20240325,124100,6599021500,119200,119200,119300,119100,697
20240325,124000,6515990100,119200,119200,119300,119100,628
20240325,123900,6441133100,119200,119200,119300,119200,56
20240325,123800,6434457700,119200,119200,119300,119200,151
20240325,123700,6416458000,119300,119200,119300,119200,989
20240325,123600,6298568700,119200,119200,119300,119200,269
20240325,123500,6266490500,119200,119300,119300,119200,24
20240325,123400,6263628900,119200,119300,119300,119200,104
20240325,123300,6251232000,119200,119300,119300,119200,215
20240325,123200,6225591300,119200,119300,119300,119200,73
20240325,123100,6216884200,119300,119400,119400,119300,957
20240325,123000,6102708600,119500,119200,119500,119200,754
20240325,122900,6012724500,119300,119300,119300,119200,47
20240325,122800,6007118300,119300,119200,119300,119200,16
20240325,122700,6005210100,119200,119300,119300,119200,214
20240325,122600,5979696000,119300,119200,119300,119200,27
20240325,122500,5976475200,119300,119300,119300,119200,127
20240325,122400,5961330300,119300,119300,119300,119200,70
20240325,122300,5952979500,119300,119200,119300,119200,27
20240325,122200,5949760100,119200,119200,119300,119200,104
20240325,122100,5937360500,119200,119300,119300,119200,37
20240325,122000,5932946600,119300,119300,119300,119200,23
20240325,121900,5930203000,119300,119400,119500,119300,285
20240325,121800,5896190500,119300,119400,119400,119300,12
20240325,121700,5894758100,119400,119400,119400,119300,15
20240325,121600,5892967300,119400,119300,119500,119200,224
20240325,121500,5866250200,119300,119300,119500,119200,22
20240325,121400,5863625200,119300,119300,119300,119200,151
20240325,121300,5845613200,119300,119400,119400,119300,421
20240325,121200,5795346200,119300,119200,119300,119200,59
20240325,121100,5788308000,119300,119300,119300,119200,173
20240325,121000,5767678200,119200,119300,119300,119200,46
20240325,120900,5762192500,119200,119300,119300,119200,25
20240325,120800,5759211900,119300,119400,119400,119200,254
20240325,120700,5728901000,119400,119300,119400,119300,41
20240325,120600,5724009600,119400,119400,119400,119300,115
20240325,120500,5710289500,119300,119300,119300,119300,81
20240325,120400,5700626200,119300,119300,119300,119300,25
20240325,120300,5697643700,119300,119200,119400,119200,202
20240325,120200,5673551300,119200,119200,119300,119200,123
20240325,120100,5658878300,119200,119200,119300,119200,62
20240325,120000,5651482800,119300,119200,119300,119200,178
20240325,115900,5630256500,119300,119300,119400,119300,68
20240325,115800,5622143200,119300,119300,119400,119300,122
20240325,115700,5607588200,119300,119400,119400,119300,131
20240325,115600,5591958600,119300,119400,119400,119300,25
20240325,115500,5588975400,119300,119400,119400,119300,42
20240325,115400,5583963200,119400,119300,119400,119300,110
20240325,115300,5570840100,119400,119400,119400,119400,43
20240325,115200,5565705900,119400,119300,119400,119200,126
20240325,115100,5550673900,119300,119300,119400,119200,189
20240325,115000,5528125300,119300,119200,119300,119200,583
20240325,114900,5458574700,119300,119400,119400,119200,660
20240325,114800,5379833500,119400,119400,119500,119400,31
20240325,114700,5376131900,119400,119400,119500,119400,93
20240325,114600,5365027600,119500,119400,119500,119400,188
20240325,114500,5342579300,119400,119400,119500,119400,37
20240325,114400,5338160700,119400,119500,119500,119400,19
20240325,114300,5335891600,119500,119500,119500,119400,128
20240325,114200,5320608100,119400,119400,119500,119400,330
20240325,114100,5281205200,119400,119300,119400,119300,145
20240325,114000,5263903900,119400,119400,119400,119300,50
20240325,113900,5257936300,119300,119300,119400,119300,60
20240325,113800,5250777800,119300,119300,119400,119300,150
20240325,113700,5232882400,119300,119400,119400,119300,86
20240325,113600,5222622100,119400,119300,119400,119300,88
20240325,113500,5212122900,119300,119400,119400,119300,303
20240325,113400,5175970700,119300,119400,119400,119300,326
20240325,113300,5137064500,119300,119300,119400,119300,302
20240325,113200,5101035800,119400,119400,119500,119300,1266
20240325,113100,4949883000,119400,119500,119600,119400,1387
20240325,113000,4784141000,119600,119600,119600,119500,96
20240325,112900,4772667200,119500,119500,119500,119500,44
20240325,112800,4767409200,119600,119500,119600,119500,76
20240325,112700,4758321500,119600,119600,119600,119500,155
20240325,112600,4739795300,119500,119500,119600,119500,30
20240325,112500,4736210100,119600,119600,119600,119500,28
20240325,112400,4732862700,119500,119600,119600,119500,111
20240325,112300,4719594400,119500,119600,119600,119500,191
20240325,112200,4696752300,119600,119600,119600,119600,53
20240325,112100,4690413500,119700,119700,119700,119600,123
20240325,112000,4675701300,119600,119600,119700,119600,31
20240325,111900,4671993400,119600,119600,119700,119600,91
20240325,111800,4661109700,119700,119700,119700,119600,186
20240325,111700,4638847100,119700,119700,119700,119600,166
20240325,111600,4618992100,119600,119700,119700,119600,126
20240325,111500,4603920000,119700,119600,119700,119600,46
20240325,111400,4598417900,119600,119700,119700,119600,11
20240325,111300,4597101300,119500,119700,119700,119500,472
20240325,111200,4540621300,119700,119600,119700,119600,29
20240325,111100,4537151900,119700,119600,119700,119600,20
20240325,111000,4534759800,119700,119600,119700,119600,162
20240325,110900,4515382800,119600,119600,119700,119600,40
20240325,110800,4510598700,119700,119700,119700,119600,86
20240325,110700,4500312000,119700,119600,119700,119500,208
20240325,110600,4475436800,119600,119600,119600,119500,159
20240325,110500,4456425000,119600,119500,119600,119500,165
20240325,110400,4436706300,119500,119400,119500,119400,260
20240325,110300,4405651200,119500,119500,119600,119500,244
20240325,110200,4376491200,119600,119500,119600,119500,202
20240325,110100,4352350300,119500,119500,119600,119500,634
20240325,110000,4276584900,119600,119500,119600,119500,117
20240325,105900,4262596900,119600,119500,119600,119500,119
20240325,105800,4248375000,119500,119600,119600,119500,1413
20240325,105700,4079436100,119600,119600,119700,119600,272
20240325,105600,4046903900,119600,119700,119700,119600,181
20240325,105500,4025254600,119600,119600,119700,119600,167
20240325,105400,4005268900,119700,119600,119700,119600,59
20240325,105300,3998211300,119600,119700,119700,119600,113
20240325,105200,3984688600,119700,119600,119700,119600,173
20240325,105100,3963983600,119600,119600,119700,119600,207
20240325,105000,3939226100,119600,119700,119800,119600,966
20240325,104900,3823597700,119700,119700,119800,119700,53
20240325,104800,3817253500,119800,119700,119800,119700,36
20240325,104700,3812942700,119700,119700,119800,119700,100
20240325,104600,3800967100,119700,119800,119800,119700,826
20240325,104500,3702016600,119800,119800,119900,119800,41
20240325,104400,3697103700,119800,119800,119900,119800,30
20240325,104300,3693509300,119800,119900,119900,119800,37
20240325,104200,3689076500,120000,120000,120000,119900,129
20240325,104100,3673607000,120000,120000,120000,120000,35
20240325,104000,3669407000,119800,119900,119900,119800,85
20240325,103900,3659216100,119800,119800,119800,119700,202
20240325,103800,3635017900,119800,119800,119800,119700,79
20240325,103700,3625555000,119900,119800,119900,119700,400
20240325,103600,3577639400,119800,119800,120000,119800,87
20240325,103500,3567212800,119800,119800,120000,119800,130
20240325,103400,3551632000,119800,119700,119800,119700,330
20240325,103300,3512098400,119700,119700,119800,119700,34
20240325,103200,3508027700,119700,119700,119800,119700,81
20240325,103100,3498331000,119800,119800,119800,119700,96
20240325,103000,3486833200,119700,119900,119900,119700,676
20240325,102900,3405836100,119900,119900,119900,119900,18
20240325,102800,3403677900,119900,120000,120000,119900,194
20240325,102700,3380399700,120000,120000,120000,119900,40
20240325,102600,3375601400,119900,120000,120000,119900,20
20240325,102500,3373203100,119900,120000,120000,119900,418
20240325,102400,3323043400,119900,120100,120100,119900,261
20240325,102300,3291721600,120100,120100,120100,120000,84
20240325,102200,3281634400,120000,120000,120000,120000,33
20240325,102100,3277674400,120000,120100,120100,120000,25
20240325,102000,3274673200,120200,120000,120200,120000,69
20240325,101900,3266387800,120000,120100,120100,120000,43
20240325,101800,3261225600,120100,120000,120100,120000,895
20240325,101700,3153743100,119900,119900,119900,119900,30
20240325,101600,3150146100,119900,119900,119900,119900,54
20240325,101500,3143671500,119900,119800,119900,119700,147
20240325,101400,3126062500,119700,119800,119800,119700,20
20240325,101300,3123668200,119700,119800,119800,119700,76
20240325,101200,3114566200,119800,119700,119800,119700,151
20240325,101100,3096480600,119700,119800,119800,119700,41
20240325,101000,3091570700,119800,119800,119800,119700,221
20240325,100900,3065101100,119700,119800,119800,119700,315
20240325,100800,3027394600,119800,119800,119800,119700,39
20240325,100700,3022724300,119700,119700,119800,119700,64
20240325,100600,3015060200,119800,119700,119900,119700,415
20240325,100500,2965383300,119700,119800,119800,119700,790
20240325,100400,2870819600,119800,119800,119800,119700,992
20240325,100300,2752074200,119700,119900,119900,119700,1059
20240325,100200,2625215400,119800,120000,120100,119800,2169
20240325,100100,2364994300,120100,120100,120100,120000,83
20240325,100000,2355030000,120100,120000,120100,120000,122
20240325,095900,2340389200,120000,120100,120100,120000,630
20240325,095800,2264737800,120100,120200,120300,120100,317
20240325,095700,2226639600,120300,120200,120300,120200,160
20240325,095600,2207397400,120200,120400,120400,120200,1996
20240325,095500,1967251000,120400,120500,120500,120400,22
20240325,095400,1964602100,120500,120400,120500,120400,106
20240325,095300,1951836500,120400,120500,120500,120400,79
20240325,095200,1942318800,120500,120500,120500,120400,94
20240325,095100,1930993200,120400,120500,120500,120400,46
20240325,095000,1925453300,120500,120400,120500,120400,33
20240325,094900,1921477000,120400,120500,120500,120400,281
20240325,094800,1887617900,120500,120600,120600,120500,96
20240325,094700,1876041800,120600,120700,120700,120600,52
20240325,094600,1869769500,120700,120600,120700,120600,315
20240325,094500,1831775400,120500,120600,120600,120500,105
20240325,094400,1819122800,120500,120400,120500,120400,417
20240325,094300,1768913300,120500,120400,120500,120400,56
20240325,094200,1762166800,120400,120500,120500,120400,138
20240325,094100,1745542700,120500,120500,120500,120400,120
20240325,094000,1731084900,120500,120600,120600,120500,279
20240325,093900,1697465200,120500,120500,120600,120500,25
20240325,093800,1694452500,120500,120500,120600,120500,40
20240325,093700,1689630800,120600,120500,120600,120500,48
20240325,093600,1683843700,120500,120600,120700,120500,222
20240325,093500,1657070500,120600,120700,120700,120600,98
20240325,093400,1645243600,120700,120700,120800,120700,133
20240325,093300,1629188400,120700,120800,120800,120700,5
20240325,093200,1628584800,120700,120700,120800,120600,315
20240325,093100,1590565500,120700,120700,120800,120700,84
20240325,093000,1580426100,120700,120600,120900,120600,327
20240325,092900,1540941000,120600,120500,120600,120500,39
20240325,092800,1536239100,120500,120400,120700,120400,46
20240325,092700,1530698200,120400,120300,120600,120200,1031
20240325,092600,1406647300,120300,120600,120600,120300,455
20240325,092500,1351832400,120500,120500,120500,120500,36
20240325,092400,1347494400,120500,120600,120600,120500,157
20240325,092300,1328562100,120700,120300,120700,120300,425
20240325,092200,1277391100,120200,120300,120400,120200,202
20240325,092100,1253090400,120300,120400,120500,120300,112
20240325,092000,1239606000,120400,120300,120600,120200,195
20240325,091900,1216136200,120300,120200,120300,120200,433
20240325,091800,1164062400,120100,120100,120200,120100,78
20240325,091700,1154694100,120100,120300,120300,120100,501
20240325,091600,1094447900,120300,120300,120400,120300,21
20240325,091500,1091921500,120300,120300,120300,120300,79
20240325,091400,1082417800,120300,120500,120500,120300,294
20240325,091300,1047003200,120500,120600,120600,120500,153
20240325,091200,1028552800,120600,120600,120700,120500,110
20240325,091100,1015286300,120600,120600,120700,120300,67
20240325,091000,1007208000,120400,120000,120400,120000,542
20240325,090900,942092900,120000,120100,120100,120000,419
20240325,090800,891795600,120100,120100,120200,120100,122
20240325,090700,877140100,120200,120300,120300,120100,389
20240325,090600,830392000,120400,119800,120400,119800,723
20240325,090500,743623100,119900,120100,120200,119800,966
20240325,090400,627671500,120200,120600,120600,120200,1091
20240325,090300,496308000,120600,120800,120900,120600,180
20240325,090200,474580400,120800,121000,121000,120800,761
20240325,090100,382536000,121000,121500,121500,121000,317
20240325,090000,344171900,121100,121700,121700,121000,2833