KissMeData/001040/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,183300,25001922000,113500,113500,113500,113500,7397
20240325,183200,25001922000,113500,113500,113500,113500,0
20240325,183100,25001922000,113500,113500,113500,113500,0
20240325,183000,25001922000,113500,113500,113500,113500,0
20240325,182900,25001922000,113500,113500,113500,113500,0
20240325,182800,25001922000,113500,113500,113500,113500,0
20240325,182700,25001922000,113500,113500,113500,113500,0
20240325,182600,25001922000,113500,113500,113500,113500,0
20240325,182500,25001922000,113500,113500,113500,113500,0
20240325,182400,25001922000,113500,113500,113500,113500,0
20240325,182300,25001922000,113500,113500,113500,113500,0
20240325,182200,25001922000,113500,113500,113500,113500,0
20240325,182100,25001922000,113500,113500,113500,113500,0
20240325,182000,25001922000,113500,113500,113500,113500,0
20240325,181900,25001922000,113500,113500,113500,113500,0
20240325,181800,25001922000,113500,113500,113500,113500,0
20240325,181700,25001922000,113500,113500,113500,113500,0
20240325,181600,25001922000,113500,113500,113500,113500,0
20240325,181500,25001922000,113500,113500,113500,113500,0
20240325,181400,25001922000,113500,113500,113500,113500,0
20240325,181300,25001922000,113500,113500,113500,113500,0
20240325,181200,25001922000,113500,113500,113500,113500,0
20240325,181100,25001922000,113500,113500,113500,113500,0
20240325,181000,25001922000,113500,113500,113500,113500,0
20240325,180900,25001922000,113500,113500,113500,113500,0
20240325,180800,25001922000,113500,113500,113500,113500,0
20240325,180700,25001922000,113500,113500,113500,113500,0
20240325,180600,25001922000,113500,113500,113500,113500,0
20240325,180500,25001922000,113500,113500,113500,113500,0
20240325,180400,25001922000,113500,113500,113500,113500,0
20240325,180300,25001922000,113500,113500,113500,113500,7397
20240325,180200,25001922000,113500,113500,113500,113500,0
20240325,180100,25001922000,113500,113500,113500,113500,0
20240325,180000,25001922000,113500,113500,113500,113500,0
20240325,175900,25001922000,113500,113500,113500,113500,0
20240325,175800,25001922000,113500,113500,113500,113500,0
20240325,175700,25001922000,113500,113500,113500,113500,0
20240325,175600,25001922000,113500,113500,113500,113500,0
20240325,175500,25001922000,113500,113500,113500,113500,0
20240325,175400,25001922000,113500,113500,113500,113500,0
20240325,175300,25001922000,113500,113500,113500,113500,0
20240325,175200,25001922000,113500,113500,113500,113500,0
20240325,175100,25001922000,113500,113500,113500,113500,0
20240325,175000,25001922000,113500,113500,113500,113500,0
20240325,174900,25001922000,113500,113500,113500,113500,0
20240325,174800,25001922000,113500,113500,113500,113500,0
20240325,174700,25001922000,113500,113500,113500,113500,0
20240325,174600,25001922000,113500,113500,113500,113500,0
20240325,174500,25001922000,113500,113500,113500,113500,0
20240325,174400,25001922000,113500,113500,113500,113500,0
20240325,174300,25001922000,113500,113500,113500,113500,0
20240325,174200,25001922000,113500,113500,113500,113500,0
20240325,174100,25001922000,113500,113500,113500,113500,0
20240325,174000,25001922000,113500,113500,113500,113500,0
20240325,173900,25001922000,113500,113500,113500,113500,0
20240325,173800,25001922000,113500,113500,113500,113500,0
20240325,173700,25001922000,113500,113500,113500,113500,0
20240325,173600,25001922000,113500,113500,113500,113500,0
20240325,173500,25001922000,113500,113500,113500,113500,0
20240325,173400,25001922000,113500,113500,113500,113500,0
20240325,173300,25001922000,113500,113500,113500,113500,7397
20240325,173200,25001922000,113500,113500,113500,113500,0
20240325,173100,25001922000,113500,113500,113500,113500,0
20240325,173000,25001922000,113500,113500,113500,113500,0
20240325,172900,25001922000,113500,113500,113500,113500,0
20240325,172800,25001922000,113500,113500,113500,113500,0
20240325,172700,25001922000,113500,113500,113500,113500,0
20240325,172600,25001922000,113500,113500,113500,113500,0
20240325,172500,25001922000,113500,113500,113500,113500,0
20240325,172400,25001922000,113500,113500,113500,113500,0
20240325,172300,25001922000,113500,113500,113500,113500,0
20240325,172200,25001922000,113500,113500,113500,113500,0
20240325,172100,25001922000,113500,113500,113500,113500,0
20240325,172000,25001922000,113500,113500,113500,113500,0
20240325,171900,25001922000,113500,113500,113500,113500,0
20240325,171800,25001922000,113500,113500,113500,113500,0
20240325,171700,25001922000,113500,113500,113500,113500,0
20240325,171600,25001922000,113500,113500,113500,113500,0
20240325,171500,25001922000,113500,113500,113500,113500,0
20240325,171400,25001922000,113500,113500,113500,113500,0
20240325,171300,25001922000,113500,113500,113500,113500,0
20240325,171200,25001922000,113500,113500,113500,113500,0
20240325,171100,25001922000,113500,113500,113500,113500,0
20240325,171000,25001922000,113500,113500,113500,113500,0
20240325,170900,25001922000,113500,113500,113500,113500,0
20240325,170800,25001922000,113500,113500,113500,113500,0
20240325,170700,25001922000,113500,113500,113500,113500,0
20240325,170600,25001922000,113500,113500,113500,113500,0
20240325,170500,25001922000,113500,113500,113500,113500,0
20240325,170400,25001922000,113500,113500,113500,113500,0
20240325,170300,25001922000,113500,113500,113500,113500,7397
20240325,170200,25001922000,113500,113500,113500,113500,0
20240325,170100,25001922000,113500,113500,113500,113500,0
20240325,170000,25001922000,113500,113500,113500,113500,0
20240325,165900,25001922000,113500,113500,113500,113500,0
20240325,165800,25001922000,113500,113500,113500,113500,0
20240325,165700,25001922000,113500,113500,113500,113500,0
20240325,165600,25001922000,113500,113500,113500,113500,0
20240325,165500,25001922000,113500,113500,113500,113500,0
20240325,165400,25001922000,113500,113500,113500,113500,0
20240325,165300,25001922000,113500,113500,113500,113500,0
20240325,165200,25001922000,113500,113500,113500,113500,0
20240325,165100,25001922000,113500,113500,113500,113500,0
20240325,165000,25001922000,113500,113500,113500,113500,0
20240325,164900,25001922000,113500,113500,113500,113500,0
20240325,164800,25001922000,113500,113500,113500,113500,0
20240325,164700,25001922000,113500,113500,113500,113500,0
20240325,164600,25001922000,113500,113500,113500,113500,0
20240325,164500,25001922000,113500,113500,113500,113500,0
20240325,164400,25001922000,113500,113500,113500,113500,0
20240325,164300,25001922000,113500,113500,113500,113500,0
20240325,164200,25001922000,113500,113500,113500,113500,0
20240325,164100,25001922000,113500,113500,113500,113500,0
20240325,164000,25001922000,113500,113500,113500,113500,0
20240325,163900,25001922000,113500,113500,113500,113500,0
20240325,163800,25001922000,113500,113500,113500,113500,0
20240325,163700,25001922000,113500,113500,113500,113500,0
20240325,163600,25001922000,113500,113500,113500,113500,0
20240325,163500,25001922000,113500,113500,113500,113500,0
20240325,163400,25001922000,113500,113500,113500,113500,0
20240325,163300,25001922000,113500,113500,113500,113500,7397
20240325,163200,25001922000,113500,113500,113500,113500,0
20240325,163100,25001922000,113500,113500,113500,113500,0
20240325,163000,25001922000,113500,113500,113500,113500,0
20240325,162900,25001922000,113500,113500,113500,113500,0
20240325,162800,25001922000,113500,113500,113500,113500,0
20240325,162700,25001922000,113500,113500,113500,113500,0
20240325,162600,25001922000,113500,113500,113500,113500,0
20240325,162500,25001922000,113500,113500,113500,113500,0
20240325,162400,25001922000,113500,113500,113500,113500,0
20240325,162300,25001922000,113500,113500,113500,113500,0
20240325,162200,25001922000,113500,113500,113500,113500,0
20240325,162100,25001922000,113500,113500,113500,113500,0
20240325,162000,25001922000,113500,113500,113500,113500,0
20240325,161900,25001922000,113500,113500,113500,113500,0
20240325,161800,25001922000,113500,113500,113500,113500,0
20240325,161700,25001922000,113500,113500,113500,113500,0
20240325,161600,25001922000,113500,113500,113500,113500,0
20240325,161500,25001922000,113500,113500,113500,113500,0
20240325,161400,25001922000,113500,113500,113500,113500,0
20240325,161300,25001922000,113500,113500,113500,113500,0
20240325,161200,25001922000,113500,113500,113500,113500,0
20240325,161100,25001922000,113500,113500,113500,113500,0
20240325,161000,25001922000,113500,113500,113500,113500,0
20240325,160900,25001922000,113500,113500,113500,113500,0
20240325,160800,25001922000,113500,113500,113500,113500,0
20240325,160700,25001922000,113500,113500,113500,113500,0
20240325,160600,25001922000,113500,113500,113500,113500,0
20240325,160500,25001922000,113500,113500,113500,113500,0
20240325,160400,25001922000,113500,113500,113500,113500,0
20240325,160300,25001922000,113500,113500,113500,113500,7397
20240325,160200,25001922000,113500,113500,113500,113500,0
20240325,160100,25001922000,113500,113500,113500,113500,0
20240325,160000,25001922000,113500,113500,113500,113500,0
20240325,155900,25001922000,113500,113500,113500,113500,0
20240325,155800,25001922000,113500,113500,113500,113500,0
20240325,155700,25001922000,113500,113500,113500,113500,0
20240325,155600,25001922000,113500,113500,113500,113500,0
20240325,155500,25001922000,113500,113500,113500,113500,0
20240325,155400,25001922000,113500,113500,113500,113500,0
20240325,155300,25001922000,113500,113500,113500,113500,0
20240325,155200,25001922000,113500,113500,113500,113500,0
20240325,155100,25001922000,113500,113500,113500,113500,0
20240325,155000,25001922000,113500,113500,113500,113500,0
20240325,154900,25001922000,113500,113500,113500,113500,0
20240325,154800,25001922000,113500,113500,113500,113500,0
20240325,154700,25001922000,113500,113500,113500,113500,0
20240325,154600,25001922000,113500,113500,113500,113500,0
20240325,154500,25001922000,113500,113500,113500,113500,0
20240325,154400,25001922000,113500,113500,113500,113500,0
20240325,154300,25001922000,113500,113500,113500,113500,0
20240325,154200,25001922000,113500,113500,113500,113500,0
20240325,154100,25001922000,113500,113500,113500,113500,0
20240325,154000,25001922000,113500,113500,113500,113500,0
20240325,153900,25001922000,113500,113500,113500,113500,0
20240325,153800,25001922000,113500,113500,113500,113500,0
20240325,153700,25001922000,113500,113500,113500,113500,0
20240325,153600,25001922000,113500,113500,113500,113500,0
20240325,153500,25001922000,113500,113500,113500,113500,0
20240325,153400,25001922000,113500,113500,113500,113500,0
20240325,153300,25001922000,113500,113500,113500,113500,7397
20240325,153200,25001922000,113500,113500,113500,113500,0
20240325,153100,25001922000,113500,113500,113500,113500,0
20240325,153000,25001922000,113500,113500,113500,113500,7397
20240325,152900,24162362500,113200,113200,113200,113200,0
20240325,152800,24162362500,113200,113200,113200,113200,0
20240325,152700,24162362500,113200,113200,113200,113200,0
20240325,152600,24162362500,113200,113200,113200,113200,0
20240325,152500,24162362500,113200,113200,113200,113200,0
20240325,152400,24162362500,113200,113200,113200,113200,0
20240325,152300,24162362500,113200,113200,113200,113200,0
20240325,152200,24162362500,113200,113200,113200,113200,0
20240325,152100,24162362500,113200,113200,113200,113200,0
20240325,152000,24162362500,113200,113200,113200,113200,0
20240325,151900,24162362500,113200,113800,113800,113200,831
20240325,151800,24068080700,113800,113500,113800,113300,856
20240325,151700,23970888300,113600,113400,113600,113200,1035
20240325,151600,23853653100,113500,113200,113500,113200,361
20240325,151500,23812693800,113200,113600,113700,113200,1547
20240325,151400,23637217300,113700,113700,113800,113600,529
20240325,151300,23577064200,113800,113800,113900,113800,386
20240325,151200,23533126100,113900,113900,114000,113800,300
20240325,151100,23498947600,113900,113800,114000,113800,219
20240325,151000,23474000600,113900,114100,114200,113800,1025
20240325,150900,23357147100,114100,114200,114500,114100,1120
20240325,150800,23229140400,114200,114100,114200,114100,241
20240325,150700,23201633500,114100,114300,114400,114100,260
20240325,150600,23171929700,114200,114300,114400,114200,319
20240325,150500,23135474400,114100,114100,114300,114100,744
20240325,150400,23050471700,114200,114200,114200,114100,151
20240325,150300,23033229500,114100,114200,114300,114100,296
20240325,150200,22999422800,114300,114200,114300,114200,216
20240325,150100,22974742500,114300,114300,114300,114200,317
20240325,150000,22938526500,114300,114200,114300,114100,243
20240325,145900,22910782600,114100,114100,114200,114100,120
20240325,145800,22897083300,114100,114200,114200,114000,156
20240325,145700,22879277700,114200,114100,114300,114000,963
20240325,145600,22769378800,114200,114200,114200,114100,414
20240325,145500,22722125700,114200,114200,114200,114100,359
20240325,145400,22681148500,114200,114200,114300,114200,231
20240325,145300,22654754900,114200,114100,114200,114100,222
20240325,145200,22629405600,114100,114200,114300,114100,407
20240325,145100,22582929800,114200,114300,114300,114200,401
20240325,145000,22537110600,114400,114200,114400,114200,173
20240325,144900,22517328600,114200,114200,114400,114200,598
20240325,144800,22448975600,114300,114300,114300,114200,181
20240325,144700,22428292500,114300,114300,114300,114200,169
20240325,144600,22408983100,114200,114000,114300,114000,457
20240325,144500,22356821400,114000,114100,114100,114000,169
20240325,144400,22337541700,114100,114000,114100,114000,174
20240325,144300,22317693400,114100,114200,114200,114000,601
20240325,144200,22249156800,114100,114200,114200,114100,217
20240325,144100,22224381000,114200,114300,114300,114100,1166
20240325,144000,22091125500,114400,114400,114400,114300,197
20240325,143900,22068597800,114300,114400,114400,114300,134
20240325,143800,22053274800,114400,114200,114400,114100,176
20240325,143700,22033151900,114100,113900,114400,113800,752
20240325,143600,21947336400,113900,113900,113900,113800,290
20240325,143500,21914325200,113800,113800,114000,113800,165
20240325,143400,21895536500,113800,114000,114100,113800,1179
20240325,143300,21761139100,114000,114100,114100,114000,311
20240325,143200,21725663600,114100,114000,114100,114000,282
20240325,143100,21693491100,114100,114100,114100,114000,217
20240325,143000,21668735700,114100,114100,114100,114000,324
20240325,142900,21631772500,114100,114300,114300,114000,657
20240325,142800,21556844300,114200,114300,114300,114200,262
20240325,142700,21526914500,114200,114300,114300,114200,254
20240325,142600,21497891400,114200,114300,114300,114100,138
20240325,142500,21482127200,114300,114300,114400,114200,210
20240325,142400,21458119200,114400,114100,114400,114000,423
20240325,142300,21409793400,114100,114100,114200,114000,202
20240325,142200,21386745300,114000,114100,114200,114000,241
20240325,142100,21359244100,114100,114300,114300,114100,247
20240325,142000,21331034500,114300,114300,114300,114200,255
20240325,141900,21301905100,114300,114200,114300,114100,195
20240325,141800,21279638600,114100,114200,114200,114100,247
20240325,141700,21251443200,114100,114200,114300,114100,285
20240325,141600,21218907400,114200,114100,114200,114100,192
20240325,141500,21196984000,114100,114200,114200,114100,302
20240325,141400,21162516500,114100,114100,114200,114100,176
20240325,141300,21142425400,114200,114300,114300,114100,245
20240325,141200,21114444300,114200,114200,114300,114200,219
20240325,141100,21089423900,114200,114300,114400,114200,230
20240325,141000,21063120900,114300,114100,114300,114100,230
20240325,140900,21036849100,114200,114300,114300,114100,191
20240325,140800,21015038700,114300,114200,114300,114100,172
20240325,140700,20995396600,114200,114100,114200,114100,211
20240325,140600,20971305900,114100,114100,114200,114000,231
20240325,140500,20944943100,114200,114200,114200,114100,94
20240325,140400,20934212300,114100,114000,114200,113800,562
20240325,140300,20870162100,113900,114100,114100,113900,198
20240325,140200,20847592000,114100,114000,114100,113900,112
20240325,140100,20834827500,114000,113900,114100,113800,366
20240325,140000,20793109300,113900,114200,114200,113900,365
20240325,135900,20751457000,114100,114200,114200,114100,134
20240325,135800,20736158800,114100,114100,114200,114100,157
20240325,135700,20718233500,114100,114200,114200,114100,185
20240325,135600,20697115200,114100,114200,114300,114100,195
20240325,135500,20674837500,114300,114200,114500,114100,1110
20240325,135400,20547820800,114300,113800,114300,113800,365
20240325,135300,20506199600,113800,113700,113900,113600,178
20240325,135200,20485953300,113700,113800,114100,113600,437
20240325,135100,20436238600,113800,114400,114400,113800,2125
20240325,135000,20193896900,114300,114200,114500,114100,610
20240325,134900,20124167300,114100,114100,114300,114100,328
20240325,134800,20086715900,114100,114000,114300,114000,821
20240325,134700,19992942300,114000,113800,114000,113700,564
20240325,134600,19928702400,113700,113600,113900,113600,247
20240325,134500,19900611600,113700,113600,113700,113500,192
20240325,134400,19878808400,113600,113800,113900,113500,1501
20240325,134300,19708020400,113800,113500,114000,113500,1405
20240325,134200,19547981300,113500,113200,113600,113200,409
20240325,134100,19501563500,113300,113200,113300,113100,287
20240325,134000,19469074000,113100,113300,113400,113100,367
20240325,133900,19427495900,113300,113200,113500,113000,828
20240325,133800,19333700100,113200,112400,113200,112300,937
20240325,133700,19228012900,112400,112400,112500,112200,246
20240325,133600,19200360800,112200,112200,112400,112200,668
20240325,133500,19125357900,112200,112200,112300,112200,140
20240325,133400,19109639200,112200,112200,112300,112200,122
20240325,133300,19095946300,112200,112200,112300,112200,109
20240325,133200,19083716400,112200,112200,112300,112200,71
20240325,133100,19075748900,112200,112200,112300,112200,110
20240325,133000,19063401100,112200,112200,112300,112200,207
20240325,132900,19040167600,112200,112200,112300,112200,95
20240325,132800,19029507300,112200,112300,112300,112200,174
20240325,132700,19009972800,112200,112300,112300,112200,113
20240325,132600,18997291600,112300,112300,112400,112300,135
20240325,132500,18982128300,112300,112300,112400,112300,144
20240325,132400,18965952500,112300,112300,112400,112300,130
20240325,132300,18951351700,112400,112300,112400,112300,71
20240325,132200,18943378100,112300,112300,112400,112300,93
20240325,132100,18932930600,112500,112200,112500,112200,499
20240325,132000,18876869000,112200,112300,112400,112100,211
20240325,131900,18853198500,112200,112300,112300,112100,224
20240325,131800,18828052000,112300,112200,112300,112200,312
20240325,131700,18793031300,112300,112300,112400,112200,154
20240325,131600,18775737300,112300,112500,112500,112300,94
20240325,131500,18765175000,112400,112300,112400,112300,174
20240325,131400,18745620500,112300,112400,112400,112300,62
20240325,131300,18738654500,112400,112400,112700,112200,1863
20240325,131200,18529230400,112400,112400,112500,112400,177
20240325,131100,18509331900,112400,112500,112500,112400,93
20240325,131000,18498873700,112400,112400,112500,112400,421
20240325,130900,18451534300,112400,112500,112500,112400,69
20240325,130800,18443778400,112400,112400,112500,112400,144
20240325,130700,18427584800,112400,112500,112500,112400,95
20240325,130600,18416900500,112600,112700,112800,112500,267
20240325,130500,18386820100,112700,112400,112700,112300,534
20240325,130400,18326738100,112400,112300,112400,112300,123
20240325,130300,18312922700,112300,112300,112400,112300,298
20240325,130200,18279449600,112400,112400,112500,112300,297
20240325,130100,18246064400,112500,112300,112500,112300,493
20240325,130000,18190650300,112300,112400,112400,112300,193
20240325,125900,18168964300,112400,112300,112400,112300,117
20240325,125800,18155822400,112400,112400,112500,112300,195
20240325,125700,18133898700,112400,112500,112500,112400,148
20240325,125600,18117250300,112500,112600,112700,112500,58
20240325,125500,18110720100,112600,112600,112700,112500,181
20240325,125400,18090347200,112600,112400,112700,112300,1336
20240325,125300,17940064700,112300,112400,112400,112300,134
20240325,125200,17925016300,112400,112300,112400,112300,178
20240325,125100,17905020300,112300,112400,112500,112300,91
20240325,125000,17894794600,112400,112400,112500,112400,61
20240325,124900,17887936600,112400,112500,112500,112400,223
20240325,124800,17862867500,112400,112500,112500,112400,149
20240325,124700,17846115100,112500,112600,112600,112500,197
20240325,124600,17823949500,112500,112500,112600,112500,137
20240325,124500,17808533700,112400,112300,112400,112300,518
20240325,124400,17750331200,112300,112300,112400,112300,310
20240325,124300,17715508700,112300,112300,112400,112200,206
20240325,124200,17692381000,112300,112300,112400,112100,822
20240325,124100,17600137200,112300,112600,112600,112300,662
20240325,124000,17525724500,112500,112500,112600,112500,111
20240325,123900,17513231800,112600,112800,112800,112600,1710
20240325,123800,17320603900,112700,112700,112800,112700,47
20240325,123700,17315306600,112800,113000,113000,112700,2993
20240325,123600,16977681500,112900,112900,112900,112800,880
20240325,123500,16878372500,112800,112800,112900,112800,165
20240325,123400,16859755500,112800,112800,112900,112800,146
20240325,123300,16843286300,112900,112900,113000,112800,520
20240325,123200,16784584100,112900,113000,113000,112900,355
20240325,123100,16744501100,112900,112900,113000,112900,541
20240325,123000,16683421900,112900,112900,113000,112900,308
20240325,122900,16648639500,112900,113000,113000,112900,372
20240325,122800,16606629000,112900,113100,113100,112900,444
20240325,122700,16556470100,113000,113100,113100,113000,208
20240325,122600,16532963100,113000,113000,113100,113000,338
20240325,122500,16494765800,113000,113000,113100,113000,71
20240325,122400,16486740200,113100,113100,113100,113000,553
20240325,122300,16424250900,113000,113100,113100,113000,213
20240325,122200,16400178800,113000,113000,113100,113000,298
20240325,122100,16366497500,113000,113000,113100,113000,146
20240325,122000,16349995700,113100,113000,113100,113000,123
20240325,121900,16336089600,113000,113000,113100,113000,158
20240325,121800,16318232400,113000,113100,113100,113000,284
20240325,121700,16286128800,113100,113100,113200,113000,478
20240325,121600,16232066600,113100,113200,113300,113100,357
20240325,121500,16191672500,113200,113200,113300,113200,133
20240325,121400,16176616400,113200,113300,113300,113200,440
20240325,121300,16126799000,113300,113400,113500,113300,202
20240325,121200,16103891600,113500,113400,113500,113400,159
20240325,121100,16085857300,113400,113600,113600,113400,203
20240325,121000,16062826600,113600,113500,113600,113500,90
20240325,120900,16052605800,113500,113700,113700,113500,106
20240325,120800,16040567000,113600,113600,113600,113500,334
20240325,120700,16002625200,113500,113600,113600,113500,101
20240325,120600,15991156500,113600,113700,113900,113600,228
20240325,120500,15965231800,113700,113700,113700,113600,52
20240325,120400,15959319600,113500,113600,113700,113500,97
20240325,120300,15948295200,113600,113900,113900,113400,340
20240325,120200,15909669900,113900,113700,113900,113700,96
20240325,120100,15898741500,113700,113600,113900,113500,62
20240325,120000,15891690400,113500,113400,114000,113400,146
20240325,115900,15875103700,113500,113900,114000,113500,214
20240325,115800,15850747900,113900,113700,114000,113000,3257
20240325,115700,15481891500,113700,114200,114200,113700,239
20240325,115600,15454664500,114000,113900,114200,113900,43
20240325,115500,15449761100,114000,114100,114100,113300,1325
20240325,115400,15299213600,114100,114100,114500,114000,215
20240325,115300,15274668800,114100,114400,114400,114100,94
20240325,115200,15263930400,114000,114200,114300,114000,1516
20240325,115100,15090984000,114100,114300,114400,114000,222
20240325,115000,15065634000,114300,114400,114500,114300,279
20240325,114900,15033716300,114400,114500,114500,114300,242
20240325,114800,15006043300,114400,114600,114600,114400,96
20240325,114700,14995047900,114600,114500,114600,114500,313
20240325,114600,14959194900,114600,114600,114700,114500,130
20240325,114500,14944296200,114600,114600,114700,114600,291
20240325,114400,14910928900,114600,114700,114700,114600,54
20240325,114300,14904740000,114700,114600,114700,114500,229
20240325,114200,14878496200,114500,114600,114700,114500,174
20240325,114100,14858549400,114700,114600,114700,114600,234
20240325,114000,14831713300,114600,114600,114700,114600,50
20240325,113900,14825980800,114600,114600,114600,114300,231
20240325,113800,14799544700,114600,114700,114800,114500,76
20240325,113700,14790831100,114800,114500,114800,114500,209
20240325,113600,14766860900,114500,114700,114800,114500,281
20240325,113500,14734634900,114600,114600,114700,114500,357
20240325,113400,14693733700,114600,114800,114800,114500,40
20240325,113300,14689151200,114800,114900,114900,114500,552
20240325,113200,14625810900,114800,114900,114900,114800,126
20240325,113100,14611341200,114900,114700,114900,114700,83
20240325,113000,14601808700,114800,114700,114900,114700,296
20240325,112900,14567831900,114800,114800,114800,114700,178
20240325,112800,14547400100,114800,114700,114900,114700,64
20240325,112700,14540053400,114600,114600,114800,114500,678
20240325,112600,14462302600,114600,114700,114800,114600,314
20240325,112500,14426293700,114700,114900,114900,114700,368
20240325,112400,14384029900,114900,114800,114900,114800,192
20240325,112300,14361983500,114800,115100,115100,114800,937
20240325,112200,14254229600,115000,115100,115100,115000,154
20240325,112100,14236515300,115000,114900,115100,114900,216
20240325,112000,14211674500,115000,114800,115000,114800,416
20240325,111900,14163897900,114800,115000,115000,114800,187
20240325,111800,14142413200,115000,115100,115200,115000,511
20240325,111700,14083618000,115000,114900,115000,114900,443
20240325,111600,14032676600,114800,114900,114900,114700,518
20240325,111500,13973196000,114900,114900,115000,114900,159
20240325,111400,13954920000,114900,114900,114900,114800,706
20240325,111300,13873849200,114900,114900,115000,114900,412
20240325,111200,13826502900,115000,114500,115000,114500,2122
20240325,111100,13582850800,114500,114200,114600,114200,1530
20240325,111000,13407707900,114200,114200,114300,114200,87
20240325,110900,13397766700,114000,114400,114400,114000,344
20240325,110800,13358510900,114300,114200,114400,114100,608
20240325,110700,13289046000,114200,114200,114300,114200,119
20240325,110600,13275449200,114200,114100,114300,114000,553
20240325,110500,13212293700,114100,113900,114200,113900,370
20240325,110400,13170100300,113900,113800,114000,113700,428
20240325,110300,13121371200,113700,113500,113800,113500,513
20240325,110200,13063078000,113500,113500,113600,113400,531
20240325,110100,13002807700,113500,113600,113600,113400,116
20240325,110000,12989641700,113600,113500,113600,113300,400
20240325,105900,12944268600,113500,113500,113500,113300,512
20240325,105800,12886199200,113200,113000,113300,112900,858
20240325,105700,12789167600,112900,113100,113200,112900,806
20240325,105600,12698041600,113100,113200,113200,113100,535
20240325,105500,12637502200,113200,113300,113300,113100,844
20240325,105400,12541966500,113300,113400,113600,113200,1199
20240325,105300,12406069600,113400,113500,113600,113300,1128
20240325,105200,12278142800,113600,113500,113600,113500,261
20240325,105100,12248516300,113600,113800,113800,113500,303
20240325,105000,12214098400,113700,113600,113800,113600,465
20240325,104900,12161207600,113600,113500,113700,113500,1237
20240325,104800,12020723900,113500,113700,113700,113500,912
20240325,104700,11917160000,113800,113500,113900,113500,1130
20240325,104600,11788687500,113500,113500,113600,113400,832
20240325,104500,11694307000,113500,113600,113700,113500,1502
20240325,104400,11523697500,113600,113700,113800,113600,405
20240325,104300,11477644000,113700,113700,113800,113600,565
20240325,104200,11413411600,113600,113600,113800,113600,1121
20240325,104100,11286020000,113700,113900,114000,113700,551
20240325,104000,11223314400,114000,114200,114200,113900,4478
20240325,103900,10712676600,114100,114200,114400,114100,733
20240325,103800,10628921500,114300,114300,114300,114200,242
20240325,103700,10601277500,114200,114200,114300,114100,313
20240325,103600,10565537600,114100,114300,114300,114100,507
20240325,103500,10507653700,114300,114300,114400,114200,555
20240325,103400,10444263000,114300,114300,114400,114200,304
20240325,103300,10409533300,114200,114300,114400,114200,1351
20240325,103200,10255211500,114300,114300,114400,114200,231
20240325,103100,10228814800,114200,114400,114400,114200,1479
20240325,103000,10059721200,114400,114600,114700,114300,386
20240325,102900,10015537900,114700,114400,114700,114300,1398
20240325,102800,9855513200,114400,114500,114600,114400,876
20240325,102700,9755236800,114600,114700,114900,114600,1955
20240325,102600,9531125200,115000,114900,115000,114700,246
20240325,102500,9502868700,115000,115000,115100,114900,113
20240325,102400,9489874000,115000,115200,115200,115000,196
20240325,102300,9467319000,115200,115300,115300,115200,241
20240325,102200,9439545100,115300,115300,115400,115200,167
20240325,102100,9420289000,115300,115100,115400,115100,531
20240325,102000,9359090600,115100,115000,115100,115000,338
20240325,101900,9320188900,115100,114700,115100,114700,889
20240325,101800,9218080000,114700,114700,114700,114500,1063
20240325,101700,9096252500,114700,114700,114800,114600,303
20240325,101600,9061495600,114700,114800,114800,114700,419
20240325,101500,9013430900,114700,114700,114800,114700,326
20240325,101400,8976033900,114700,114800,114800,114700,253
20240325,101300,8947002100,114800,114700,114800,114700,190
20240325,101200,8925200100,114800,115000,115000,114800,1178
20240325,101100,8789941600,115100,114700,115100,114700,601
20240325,101000,8720943100,114700,114700,114800,114600,359
20240325,100900,8679767400,114700,115100,115100,114700,264
20240325,100800,8649441800,115000,115000,115100,114900,371
20240325,100700,8606769700,115100,115100,115100,115000,669
20240325,100600,8529803600,115100,115000,115100,115000,774
20240325,100500,8440773000,115000,115200,115200,115000,190
20240325,100400,8418905200,115200,115100,115200,115100,209
20240325,100300,8394835600,115100,114800,115200,114800,1207
20240325,100200,8255969400,114900,114900,115000,114800,142
20240325,100100,8239660800,114900,114500,114900,114500,883
20240325,100000,8138382300,114500,115000,115000,114500,1530
20240325,095900,7962794100,115000,115100,115100,114900,1198
20240325,095800,7825027300,115100,115100,115100,115000,596
20240325,095700,7756452300,115100,115000,115100,114800,1440
20240325,095600,7591022200,115000,115100,115100,114900,1479
20240325,095500,7420942800,115100,115300,115300,115000,865
20240325,095400,7321360200,115200,115300,115300,115200,626
20240325,095300,7249232100,115300,115300,115400,115300,277
20240325,095200,7217289700,115400,115500,115500,115300,122
20240325,095100,7203208800,115500,115600,115700,115200,2426
20240325,095000,6923049900,115700,115300,115800,115300,571
20240325,094900,6857047000,115400,115200,115400,115200,409
20240325,094800,6809892400,115400,115200,115400,115000,974
20240325,094700,6697710400,115100,115100,115200,115000,939
20240325,094600,6589679400,115100,115500,115500,115100,1911
20240325,094500,6369558700,115500,115500,115700,115400,2001
20240325,094400,6138155100,115500,115700,115700,115500,296
20240325,094300,6103930800,115800,115800,115900,115700,236
20240325,094200,6076610400,115800,115600,116300,115500,554
20240325,094100,6012512600,115600,115700,115800,115500,493
20240325,094000,5955494500,115800,115700,115800,115600,371
20240325,093900,5912568600,115600,115800,115800,115500,213
20240325,093800,5887944100,115700,115800,116200,115700,290
20240325,093700,5854329000,116300,116200,116300,115800,1564
20240325,093600,5672722100,116300,116200,116300,116000,477
20240325,093500,5617295300,116100,116300,116300,116100,307
20240325,093400,5581626300,116500,116200,116500,116000,488
20240325,093300,5524888500,116200,115400,116300,115300,553
20240325,093200,5460706900,115400,115600,115700,115300,372
20240325,093100,5417723000,115600,115300,115900,115300,909
20240325,093000,5312784500,115300,115200,115600,115200,453
20240325,092900,5260506400,115200,115200,115300,115100,278
20240325,092800,5228482700,115000,115000,115200,114800,4531
20240325,092700,4707582000,115000,115900,115900,114900,4887
20240325,092600,4143558800,115800,116500,116500,115800,5470
20240325,092500,3508082500,116500,116500,116600,116500,207
20240325,092400,3483957800,116600,116700,116800,116500,498
20240325,092300,3425870100,116800,117200,117200,116800,1055
20240325,092200,3302427500,117100,117100,117200,117100,196
20240325,092100,3279470700,117100,116700,117100,116600,672
20240325,092000,3200973200,116700,116600,116700,116600,147
20240325,091900,3183827600,116600,116700,116700,116600,266
20240325,091800,3152796900,116600,116600,116600,116400,507
20240325,091700,3093708900,116600,116800,116800,116500,193
20240325,091600,3071191000,116800,116400,116800,116300,487
20240325,091500,3014499500,116400,116200,116400,116100,478
20240325,091400,2958917500,116200,116300,116400,116100,327
20240325,091300,2920916200,116300,116100,116500,116100,528
20240325,091200,2859552600,116100,116500,116500,116000,2303
20240325,091100,2592035900,116600,116800,116800,116400,569
20240325,091000,2525720800,117100,117200,117200,116800,416
20240325,090900,2477048600,117100,116700,117100,116300,2660
20240325,090800,2166912100,116500,116900,117100,116500,3280
20240325,090700,1783909700,116800,117300,117300,116800,2781
20240325,090600,1458586900,117200,118400,118400,117000,1425
20240325,090500,1291467600,118400,117000,118600,116800,1767
20240325,090400,1083252800,116800,116900,117100,116800,650
20240325,090300,1007270500,117000,116800,117200,116500,857
20240325,090200,907188600,116800,118500,118600,116700,2808
20240325,090100,577295600,118600,120200,120200,118400,2972
20240325,090000,222530800,120200,121100,121300,120200,1840