KissMeData/068760/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,194400,35096041700,111400,111400,111400,111400,4865
20240311,194300,35096041700,111400,111400,111400,111400,0
20240311,194200,35096041700,111400,111400,111400,111400,0
20240311,194100,35096041700,111400,111400,111400,111400,0
20240311,194000,35096041700,111400,111400,111400,111400,0
20240311,193900,35096041700,111400,111400,111400,111400,0
20240311,193800,35096041700,111400,111400,111400,111400,0
20240311,193700,35096041700,111400,111400,111400,111400,0
20240311,193600,35096041700,111400,111400,111400,111400,0
20240311,193500,35096041700,111400,111400,111400,111400,0
20240311,193400,35096041700,111400,111400,111400,111400,0
20240311,193300,35096041700,111400,111400,111400,111400,0
20240311,193200,35096041700,111400,111400,111400,111400,0
20240311,193100,35096041700,111400,111400,111400,111400,0
20240311,193000,35096041700,111400,111400,111400,111400,0
20240311,192900,35096041700,111400,111400,111400,111400,0
20240311,192800,35096041700,111400,111400,111400,111400,0
20240311,192700,35096041700,111400,111400,111400,111400,0
20240311,192600,35096041700,111400,111400,111400,111400,0
20240311,192500,35096041700,111400,111400,111400,111400,0
20240311,192400,35096041700,111400,111400,111400,111400,0
20240311,192300,35096041700,111400,111400,111400,111400,0
20240311,192200,35096041700,111400,111400,111400,111400,0
20240311,192100,35096041700,111400,111400,111400,111400,0
20240311,192000,35096041700,111400,111400,111400,111400,0
20240311,191900,35096041700,111400,111400,111400,111400,0
20240311,191800,35096041700,111400,111400,111400,111400,0
20240311,191700,35096041700,111400,111400,111400,111400,0
20240311,191600,35096041700,111400,111400,111400,111400,0
20240311,191500,35096041700,111400,111400,111400,111400,0
20240311,191400,35096041700,111400,111400,111400,111400,4865
20240311,191300,35096041700,111400,111400,111400,111400,0
20240311,191200,35096041700,111400,111400,111400,111400,0
20240311,191100,35096041700,111400,111400,111400,111400,0
20240311,191000,35096041700,111400,111400,111400,111400,0
20240311,190900,35096041700,111400,111400,111400,111400,0
20240311,190800,35096041700,111400,111400,111400,111400,0
20240311,190700,35096041700,111400,111400,111400,111400,0
20240311,190600,35096041700,111400,111400,111400,111400,0
20240311,190500,35096041700,111400,111400,111400,111400,0
20240311,190400,35096041700,111400,111400,111400,111400,0
20240311,190300,35096041700,111400,111400,111400,111400,0
20240311,190200,35096041700,111400,111400,111400,111400,0
20240311,190100,35096041700,111400,111400,111400,111400,0
20240311,190000,35096041700,111400,111400,111400,111400,0
20240311,185900,35096041700,111400,111400,111400,111400,0
20240311,185800,35096041700,111400,111400,111400,111400,0
20240311,185700,35096041700,111400,111400,111400,111400,0
20240311,185600,35096041700,111400,111400,111400,111400,0
20240311,185500,35096041700,111400,111400,111400,111400,0
20240311,185400,35096041700,111400,111400,111400,111400,0
20240311,185300,35096041700,111400,111400,111400,111400,0
20240311,185200,35096041700,111400,111400,111400,111400,0
20240311,185100,35096041700,111400,111400,111400,111400,0
20240311,185000,35096041700,111400,111400,111400,111400,0
20240311,184900,35096041700,111400,111400,111400,111400,0
20240311,184800,35096041700,111400,111400,111400,111400,0
20240311,184700,35096041700,111400,111400,111400,111400,0
20240311,184600,35096041700,111400,111400,111400,111400,0
20240311,184500,35096041700,111400,111400,111400,111400,0
20240311,184400,35096041700,111400,111400,111400,111400,4865
20240311,184300,35096041700,111400,111400,111400,111400,0
20240311,184200,35096041700,111400,111400,111400,111400,0
20240311,184100,35096041700,111400,111400,111400,111400,0
20240311,184000,35096041700,111400,111400,111400,111400,0
20240311,183900,35096041700,111400,111400,111400,111400,0
20240311,183800,35096041700,111400,111400,111400,111400,0
20240311,183700,35096041700,111400,111400,111400,111400,0
20240311,183600,35096041700,111400,111400,111400,111400,0
20240311,183500,35096041700,111400,111400,111400,111400,0
20240311,183400,35096041700,111400,111400,111400,111400,0
20240311,183300,35096041700,111400,111400,111400,111400,0
20240311,183200,35096041700,111400,111400,111400,111400,0
20240311,183100,35096041700,111400,111400,111400,111400,0
20240311,183000,35096041700,111400,111400,111400,111400,0
20240311,182900,35096041700,111400,111400,111400,111400,0
20240311,182800,35096041700,111400,111400,111400,111400,0
20240311,182700,35096041700,111400,111400,111400,111400,0
20240311,182600,35096041700,111400,111400,111400,111400,0
20240311,182500,35096041700,111400,111400,111400,111400,0
20240311,182400,35096041700,111400,111400,111400,111400,0
20240311,182300,35096041700,111400,111400,111400,111400,0
20240311,182200,35096041700,111400,111400,111400,111400,0
20240311,182100,35096041700,111400,111400,111400,111400,0
20240311,182000,35096041700,111400,111400,111400,111400,0
20240311,181900,35096041700,111400,111400,111400,111400,0
20240311,181800,35096041700,111400,111400,111400,111400,0
20240311,181700,35096041700,111400,111400,111400,111400,0
20240311,181600,35096041700,111400,111400,111400,111400,0
20240311,181500,35096041700,111400,111400,111400,111400,0
20240311,181400,35096041700,111400,111400,111400,111400,4865
20240311,181300,35096041700,111400,111400,111400,111400,0
20240311,181200,35096041700,111400,111400,111400,111400,0
20240311,181100,35096041700,111400,111400,111400,111400,0
20240311,181000,35096041700,111400,111400,111400,111400,0
20240311,180900,35096041700,111400,111400,111400,111400,0
20240311,180800,35096041700,111400,111400,111400,111400,0
20240311,180700,35096041700,111400,111400,111400,111400,0
20240311,180600,35096041700,111400,111400,111400,111400,0
20240311,180500,35096041700,111400,111400,111400,111400,0
20240311,180400,35096041700,111400,111400,111400,111400,0
20240311,180300,35096041700,111400,111400,111400,111400,0
20240311,180200,35096041700,111400,111400,111400,111400,0
20240311,180100,35096041700,111400,111400,111400,111400,0
20240311,180000,35096041700,111400,111400,111400,111400,0
20240311,175900,35096041700,111400,111400,111400,111400,0
20240311,175800,35096041700,111400,111400,111400,111400,0
20240311,175700,35096041700,111400,111400,111400,111400,0
20240311,175600,35096041700,111400,111400,111400,111400,0
20240311,175500,35096041700,111400,111400,111400,111400,0
20240311,175400,35096041700,111400,111400,111400,111400,0
20240311,175300,35096041700,111400,111400,111400,111400,0
20240311,175200,35096041700,111400,111400,111400,111400,0
20240311,175100,35096041700,111400,111400,111400,111400,0
20240311,175000,35096041700,111400,111400,111400,111400,0
20240311,174900,35096041700,111400,111400,111400,111400,0
20240311,174800,35096041700,111400,111400,111400,111400,0
20240311,174700,35096041700,111400,111400,111400,111400,0
20240311,174600,35096041700,111400,111400,111400,111400,0
20240311,174500,35096041700,111400,111400,111400,111400,0
20240311,174400,35096041700,111400,111400,111400,111400,4865
20240311,174300,35096041700,111400,111400,111400,111400,0
20240311,174200,35096041700,111400,111400,111400,111400,0
20240311,174100,35096041700,111400,111400,111400,111400,0
20240311,174000,35096041700,111400,111400,111400,111400,0
20240311,173900,35096041700,111400,111400,111400,111400,0
20240311,173800,35096041700,111400,111400,111400,111400,0
20240311,173700,35096041700,111400,111400,111400,111400,0
20240311,173600,35096041700,111400,111400,111400,111400,0
20240311,173500,35096041700,111400,111400,111400,111400,0
20240311,173400,35096041700,111400,111400,111400,111400,0
20240311,173300,35096041700,111400,111400,111400,111400,0
20240311,173200,35096041700,111400,111400,111400,111400,0
20240311,173100,35096041700,111400,111400,111400,111400,0
20240311,173000,35096041700,111400,111400,111400,111400,0
20240311,172900,35096041700,111400,111400,111400,111400,0
20240311,172800,35096041700,111400,111400,111400,111400,0
20240311,172700,35096041700,111400,111400,111400,111400,0
20240311,172600,35096041700,111400,111400,111400,111400,0
20240311,172500,35096041700,111400,111400,111400,111400,0
20240311,172400,35096041700,111400,111400,111400,111400,0
20240311,172300,35096041700,111400,111400,111400,111400,0
20240311,172200,35096041700,111400,111400,111400,111400,0
20240311,172100,35096041700,111400,111400,111400,111400,0
20240311,172000,35096041700,111400,111400,111400,111400,0
20240311,171900,35096041700,111400,111400,111400,111400,0
20240311,171800,35096041700,111400,111400,111400,111400,0
20240311,171700,35096041700,111400,111400,111400,111400,0
20240311,171600,35096041700,111400,111400,111400,111400,0
20240311,171500,35096041700,111400,111400,111400,111400,0
20240311,171400,35096041700,111400,111400,111400,111400,4865
20240311,171300,35096041700,111400,111400,111400,111400,0
20240311,171200,35096041700,111400,111400,111400,111400,0
20240311,171100,35096041700,111400,111400,111400,111400,0
20240311,171000,35096041700,111400,111400,111400,111400,0
20240311,170900,35096041700,111400,111400,111400,111400,0
20240311,170800,35096041700,111400,111400,111400,111400,0
20240311,170700,35096041700,111400,111400,111400,111400,0
20240311,170600,35096041700,111400,111400,111400,111400,0
20240311,170500,35096041700,111400,111400,111400,111400,0
20240311,170400,35096041700,111400,111400,111400,111400,0
20240311,170300,35096041700,111400,111400,111400,111400,0
20240311,170200,35096041700,111400,111400,111400,111400,0
20240311,170100,35096041700,111400,111400,111400,111400,0
20240311,170000,35096041700,111400,111400,111400,111400,0
20240311,165900,35096041700,111400,111400,111400,111400,0
20240311,165800,35096041700,111400,111400,111400,111400,0
20240311,165700,35096041700,111400,111400,111400,111400,0
20240311,165600,35096041700,111400,111400,111400,111400,0
20240311,165500,35096041700,111400,111400,111400,111400,0
20240311,165400,35096041700,111400,111400,111400,111400,0
20240311,165300,35096041700,111400,111400,111400,111400,0
20240311,165200,35096041700,111400,111400,111400,111400,0
20240311,165100,35096041700,111400,111400,111400,111400,0
20240311,165000,35096041700,111400,111400,111400,111400,0
20240311,164900,35096041700,111400,111400,111400,111400,0
20240311,164800,35096041700,111400,111400,111400,111400,0
20240311,164700,35096041700,111400,111400,111400,111400,0
20240311,164600,35096041700,111400,111400,111400,111400,0
20240311,164500,35096041700,111400,111400,111400,111400,0
20240311,164400,35096041700,111400,111400,111400,111400,4865
20240311,164300,35096041700,111400,111400,111400,111400,0
20240311,164200,35096041700,111400,111400,111400,111400,0
20240311,164100,35096041700,111400,111400,111400,111400,0
20240311,164000,35096041700,111400,111400,111400,111400,0
20240311,163900,35096041700,111400,111400,111400,111400,0
20240311,163800,35096041700,111400,111400,111400,111400,0
20240311,163700,35096041700,111400,111400,111400,111400,0
20240311,163600,35096041700,111400,111400,111400,111400,0
20240311,163500,35096041700,111400,111400,111400,111400,0
20240311,163400,35096041700,111400,111400,111400,111400,0
20240311,163300,35096041700,111400,111400,111400,111400,0
20240311,163200,35096041700,111400,111400,111400,111400,0
20240311,163100,35096041700,111400,111400,111400,111400,0
20240311,163000,35096041700,111400,111400,111400,111400,0
20240311,162900,35096041700,111400,111400,111400,111400,0
20240311,162800,35096041700,111400,111400,111400,111400,0
20240311,162700,35096041700,111400,111400,111400,111400,0
20240311,162600,35096041700,111400,111400,111400,111400,0
20240311,162500,35096041700,111400,111400,111400,111400,0
20240311,162400,35096041700,111400,111400,111400,111400,0
20240311,162300,35096041700,111400,111400,111400,111400,0
20240311,162200,35096041700,111400,111400,111400,111400,0
20240311,162100,35096041700,111400,111400,111400,111400,0
20240311,162000,35096041700,111400,111400,111400,111400,0
20240311,161900,35096041700,111400,111400,111400,111400,0
20240311,161800,35096041700,111400,111400,111400,111400,0
20240311,161700,35096041700,111400,111400,111400,111400,0
20240311,161600,35096041700,111400,111400,111400,111400,0
20240311,161500,35096041700,111400,111400,111400,111400,0
20240311,161400,35096041700,111400,111400,111400,111400,4865
20240311,161300,35096041700,111400,111400,111400,111400,0
20240311,161200,35096041700,111400,111400,111400,111400,0
20240311,161100,35096041700,111400,111400,111400,111400,0
20240311,161000,35096041700,111400,111400,111400,111400,0
20240311,160900,35096041700,111400,111400,111400,111400,0
20240311,160800,35096041700,111400,111400,111400,111400,0
20240311,160700,35096041700,111400,111400,111400,111400,0
20240311,160600,35096041700,111400,111400,111400,111400,0
20240311,160500,35096041700,111400,111400,111400,111400,0
20240311,160400,35096041700,111400,111400,111400,111400,0
20240311,160300,35096041700,111400,111400,111400,111400,0
20240311,160200,35096041700,111400,111400,111400,111400,0
20240311,160100,35096041700,111400,111400,111400,111400,0
20240311,160000,35096041700,111400,111400,111400,111400,0
20240311,155900,35096041700,111400,111400,111400,111400,0
20240311,155800,35096041700,111400,111400,111400,111400,0
20240311,155700,35096041700,111400,111400,111400,111400,0
20240311,155600,35096041700,111400,111400,111400,111400,0
20240311,155500,35096041700,111400,111400,111400,111400,0
20240311,155400,35096041700,111400,111400,111400,111400,0
20240311,155300,35096041700,111400,111400,111400,111400,0
20240311,155200,35096041700,111400,111400,111400,111400,0
20240311,155100,35096041700,111400,111400,111400,111400,0
20240311,155000,35096041700,111400,111400,111400,111400,0
20240311,154900,35096041700,111400,111400,111400,111400,0
20240311,154800,35096041700,111400,111400,111400,111400,0
20240311,154700,35096041700,111400,111400,111400,111400,0
20240311,154600,35096041700,111400,111400,111400,111400,0
20240311,154500,35096041700,111400,111400,111400,111400,0
20240311,154400,35096041700,111400,111400,111400,111400,4865
20240311,154300,35096041700,111400,111400,111400,111400,0
20240311,154200,35096041700,111400,111400,111400,111400,0
20240311,154100,35096041700,111400,111400,111400,111400,0
20240311,154000,35096041700,111400,111400,111400,111400,0
20240311,153900,35096041700,111400,111400,111400,111400,0
20240311,153800,35096041700,111400,111400,111400,111400,0
20240311,153700,35096041700,111400,111400,111400,111400,0
20240311,153600,35096041700,111400,111400,111400,111400,0
20240311,153500,35096041700,111400,111400,111400,111400,0
20240311,153400,35096041700,111400,111400,111400,111400,0
20240311,153300,35096041700,111400,111400,111400,111400,0
20240311,153200,35096041700,111400,111400,111400,111400,0
20240311,153100,35096041700,111400,111400,111400,111400,0
20240311,153000,35096041700,111400,111400,111400,111400,4865
20240311,152900,34554080700,111300,111300,111300,111300,0
20240311,152800,34554080700,111300,111300,111300,111300,0
20240311,152700,34554080700,111300,111300,111300,111300,0
20240311,152600,34554080700,111300,111300,111300,111300,0
20240311,152500,34554080700,111300,111300,111300,111300,0
20240311,152400,34554080700,111300,111300,111300,111300,0
20240311,152300,34554080700,111300,111300,111300,111300,0
20240311,152200,34554080700,111300,111300,111300,111300,0
20240311,152100,34554080700,111300,111300,111300,111300,0
20240311,152000,34554080700,111300,111300,111300,111300,0
20240311,151900,34554080700,111300,111100,111300,111000,4606
20240311,151800,34042070000,111100,111500,111500,111100,6029
20240311,151700,33371084000,111500,111500,111600,111500,652
20240311,151600,33298385800,111500,111700,111700,111400,1792
20240311,151500,33098537600,111600,111500,111700,111500,823
20240311,151400,33006693300,111600,111500,111600,111400,847
20240311,151300,32912250600,111500,111600,111600,111500,656
20240311,151200,32839105800,111500,111500,111600,111500,503
20240311,151100,32783017200,111500,111600,111600,111500,300
20240311,151000,32749537600,111600,111500,111600,111500,222
20240311,150900,32724780900,111500,111500,111600,111500,3348
20240311,150800,32351466100,111500,111600,111600,111500,420
20240311,150700,32304617700,111600,111500,111600,111500,482
20240311,150600,32250849800,111500,111600,111600,111500,367
20240311,150500,32209911100,111600,111600,111700,111500,515
20240311,150400,32152468900,111600,111500,111700,111500,533
20240311,150300,32092991100,111600,111600,111600,111500,301
20240311,150200,32059422200,111600,111600,111700,111500,314
20240311,150100,32024387800,111600,111600,111700,111500,575
20240311,150000,31960217300,111600,111600,111700,111600,459
20240311,145900,31908991800,111500,111600,111600,111500,498
20240311,145800,31853422000,111600,111600,111700,111600,86
20240311,145700,31843824300,111600,111600,111700,111600,521
20240311,145600,31785679700,111600,111600,111700,111600,1520
20240311,145500,31616047500,111600,111600,111600,111600,306
20240311,145400,31581897900,111600,111700,111700,111600,314
20240311,145300,31546849800,111700,111600,111700,111600,476
20240311,145200,31493706600,111600,111700,111700,111600,412
20240311,145100,31447695000,111700,111700,111700,111600,394
20240311,145000,31403685700,111700,111600,111700,111600,218
20240311,144900,31379343000,111600,111700,111700,111600,474
20240311,144800,31326410600,111700,111600,111700,111600,27
20240311,144700,31323395200,111700,111600,111700,111600,423
20240311,144600,31276175600,111600,111700,111700,111600,56
20240311,144500,31269924800,111700,111700,111700,111600,586
20240311,144400,31204487200,111700,111700,111700,111600,182
20240311,144300,31184173000,111700,111700,111700,111600,1320
20240311,144200,31036729300,111700,111800,111800,111700,55
20240311,144100,31030581300,111700,111800,111800,111700,60
20240311,144000,31023875100,111800,111800,111800,111700,55
20240311,143900,31017728100,111700,111700,111800,111700,1256
20240311,143800,30877409500,111800,111900,111900,111800,457
20240311,143700,30826310000,111900,111800,111900,111800,49
20240311,143600,30820827200,111900,111800,111900,111800,168
20240311,143500,30802044400,111800,111800,111900,111800,142
20240311,143400,30786168300,111900,111800,111900,111700,570
20240311,143300,30722440800,111800,111800,111800,111800,300
20240311,143200,30688900800,111800,111900,111900,111800,283
20240311,143100,30657235900,111800,111800,111900,111800,231
20240311,143000,30631409800,111800,111900,111900,111800,200
20240311,142900,30609049600,111900,111900,111900,111800,1261
20240311,142800,30468062600,111900,111800,111900,111800,73
20240311,142700,30459894000,111800,111800,111900,111800,46
20240311,142600,30454746900,111800,111900,111900,111800,142
20240311,142500,30438859000,111900,111900,112000,111900,119
20240311,142400,30425542400,111900,112000,112000,111900,145
20240311,142300,30409310600,112000,112000,112000,112000,26
20240311,142200,30406398600,112000,111900,112000,111900,238
20240311,142100,30379744700,111900,111900,112000,111900,34
20240311,142000,30375939600,111900,111900,111900,111900,28
20240311,141900,30372806400,111900,112000,112000,111900,429
20240311,141800,30324791500,111900,112000,112000,111900,156
20240311,141700,30307328300,112000,111900,112000,111900,664
20240311,141600,30233017800,111900,111800,111900,111800,81
20240311,141500,30223961400,111900,111900,111900,111800,191
20240311,141400,30202598500,111900,111900,111900,111900,250
20240311,141300,30174623500,111900,112000,112000,111900,18
20240311,141200,30172609100,112000,112100,112100,112000,396
20240311,141100,30128247800,112100,112100,112100,112100,347
20240311,141000,30089349100,112000,112000,112000,112000,295
20240311,140900,30056309100,112000,112100,112100,112000,49
20240311,140800,30050816300,112100,112100,112100,112100,100
20240311,140700,30039606300,112100,112100,112100,112100,15
20240311,140600,30037924800,112100,112100,112100,112000,160
20240311,140500,30019988900,112200,112100,112200,112100,289
20240311,140400,29987591800,112000,112000,112000,112000,55
20240311,140300,29981431800,112000,112000,112100,112000,41
20240311,140200,29976838300,112000,112100,112100,112000,159
20240311,140100,29959027500,112100,112100,112100,112100,139
20240311,140000,29943445600,112100,112000,112100,112000,85
20240311,135900,29933925100,112000,112100,112100,112000,129
20240311,135800,29919476100,112100,112100,112100,112100,38
20240311,135700,29915216300,112100,112100,112100,112100,100
20240311,135600,29904006300,112000,112100,112100,112000,330
20240311,135500,29867013900,112100,112000,112100,112000,284
20240311,135400,29835202600,112000,112000,112000,112000,91
20240311,135300,29825010600,112000,111900,112000,111800,743
20240311,135200,29741874700,111900,111900,111900,111800,157
20240311,135100,29724306500,111800,111900,111900,111800,224
20240311,135000,29699241800,111900,111800,111900,111800,93
20240311,134900,29688835900,111800,111800,111800,111800,30
20240311,134800,29685481900,111800,111700,111800,111700,232
20240311,134700,29659549900,111700,111700,111800,111700,61
20240311,134600,29652735500,111700,111900,111900,111700,1439
20240311,134500,29491844000,111900,111900,111900,111800,447
20240311,134400,29441829800,111900,111800,111900,111800,122
20240311,134300,29428189100,111800,111900,111900,111800,867
20240311,134200,29331198400,112000,112000,112000,112000,259
20240311,134100,29302190400,112100,112000,112100,111900,538
20240311,134000,29241936200,112000,112000,112100,112000,44
20240311,133900,29237008000,112000,112100,112100,112000,124
20240311,133800,29223117000,112000,112100,112100,112000,158
20240311,133700,29205413500,112000,112000,112100,112000,188
20240311,133600,29184357300,112100,112200,112300,112100,467
20240311,133500,29132001700,112200,112200,112200,112200,50
20240311,133400,29126391700,112300,112300,112400,112300,431
20240311,133300,29077989300,112400,112300,112400,112300,17
20240311,133200,29076080100,112400,112400,112500,112300,288
20240311,133100,29043709800,112400,112500,112500,112400,162
20240311,133000,29025496800,112500,112400,112500,112300,158
20240311,132900,29007733200,112400,112400,112400,112400,24
20240311,132800,29005035600,112300,112300,112400,112300,650
20240311,132700,28932001600,112300,112200,112400,112200,2008
20240311,132600,28706506700,112200,112400,112400,112200,1650
20240311,132500,28521242900,112400,112300,112400,112300,49
20240311,132400,28515738500,112300,112200,112300,112200,208
20240311,132300,28492383800,112200,112100,112200,112100,294
20240311,132200,28459406900,112100,112100,112200,112100,176
20240311,132100,28439677100,112100,112100,112200,112000,307
20240311,132000,28405263100,112100,112000,112100,112000,45
20240311,131900,28400219800,112100,112000,112100,112000,51
20240311,131800,28394504700,112000,112000,112100,112000,166
20240311,131700,28375912600,112000,111900,112000,111900,289
20240311,131600,28343565300,111900,111800,111900,111800,140
20240311,131500,28327902600,111800,111900,111900,111800,157
20240311,131400,28310349600,111800,111800,111800,111800,672
20240311,131300,28235220000,111800,111900,111900,111800,56
20240311,131200,28228959100,111900,111900,111900,111800,208
20240311,131100,28205688300,111800,111800,111900,111800,219
20240311,131000,28181204000,111900,111800,111900,111800,71
20240311,130900,28173265900,111800,111900,111900,111800,630
20240311,130800,28102803900,112000,111900,112000,111900,117
20240311,130700,28089711200,112000,111800,112000,111800,474
20240311,130600,28036707500,111900,112000,112000,111900,315
20240311,130500,28001447500,112100,112100,112100,112000,261
20240311,130400,27972211300,112100,112100,112100,112100,517
20240311,130300,27914255600,112100,112100,112100,112100,99
20240311,130200,27903157700,112100,112100,112200,112100,672
20240311,130100,27827814900,112200,112100,112200,112000,143
20240311,130000,27811779600,112000,112100,112200,112000,34
20240311,125900,27807968300,112100,112200,112200,112100,93
20240311,125800,27797535300,112200,112000,112200,112000,82
20240311,125700,27788351100,112000,111900,112000,111900,411
20240311,125600,27742340100,111800,111900,111900,111800,55
20240311,125500,27736185800,111900,111900,111900,111800,105
20240311,125400,27724444300,111900,111900,111900,111800,78
20240311,125300,27715721400,111900,111900,111900,111800,114
20240311,125200,27702965000,111900,111800,111900,111800,472
20240311,125100,27650189000,111900,111900,111900,111800,1069
20240311,125000,27530577900,111900,111900,111900,111900,13
20240311,124900,27529123200,112000,111900,112000,111900,18
20240311,124800,27527107700,112000,112000,112000,112000,75
20240311,124700,27518707700,112000,111900,112000,111900,17
20240311,124600,27516804000,111900,112000,112000,111900,131
20240311,124500,27502141500,112000,111900,112000,111900,265
20240311,124400,27472478400,112000,112000,112000,111900,307
20240311,124300,27438101400,112300,112300,112300,112000,146
20240311,124200,27421715700,112300,112100,112300,112000,1779
20240311,124100,27222343500,112100,112100,112200,112000,447
20240311,124000,27172248700,112100,112100,112100,112100,26
20240311,123900,27169334100,112200,112100,112200,112100,108
20240311,123800,27157217600,112100,112200,112200,112100,66
20240311,123700,27149813800,112100,112100,112200,112100,100
20240311,123600,27138603100,112100,112100,112100,112100,81
20240311,123500,27129523000,112000,112100,112100,112000,115
20240311,123400,27116641800,112000,112200,112200,112000,202
20240311,123300,27094002000,112200,112100,112200,112100,34
20240311,123200,27090190500,112100,112100,112200,112100,404
20240311,123100,27044898000,112200,112200,112200,112100,413
20240311,123000,26998575700,112200,112200,112200,112100,81
20240311,122900,26989492500,112200,112200,112200,112200,64
20240311,122800,26982311700,112100,112100,112100,112100,340
20240311,122700,26944197700,112100,112200,112200,112100,9
20240311,122600,26943188100,112100,112100,112100,112000,160
20240311,122500,26925252200,112100,112100,112100,112000,87
20240311,122400,26915500100,112000,112100,112100,112000,70
20240311,122300,26907659500,112000,112000,112000,111900,114
20240311,122200,26894893600,111900,111900,112000,111900,236
20240311,122100,26868469200,111900,112000,112000,111900,118
20240311,122000,26855256500,111900,112000,112000,111900,462
20240311,121900,26803518000,112100,112000,112100,112000,30
20240311,121800,26800155900,112100,112000,112100,112000,134
20240311,121700,26785147500,112000,112100,112100,112000,201
20240311,121600,26762633400,112000,112100,112200,112000,261
20240311,121500,26733363200,112100,112200,112200,112100,299
20240311,121400,26699843600,112200,112200,112300,112100,1536
20240311,121300,26527469500,112200,112100,112200,112100,246
20240311,121200,26499883200,112200,112100,112200,112100,594
20240311,121100,26433292800,112100,112200,112200,112100,131
20240311,121000,26418596700,112200,112300,112300,112200,83
20240311,120900,26409282300,112100,112200,112200,112100,1194
20240311,120800,26275368900,112100,112100,112200,112100,33
20240311,120700,26271669000,112100,112000,112200,112000,201
20240311,120600,26249137100,112000,112100,112100,112000,117
20240311,120500,26236032300,112100,112100,112100,112000,91
20240311,120400,26225838700,111900,112200,112200,111900,720
20240311,120300,26145171000,112200,112100,112200,112100,192
20240311,120200,26123635600,112100,112000,112100,112000,332
20240311,120100,26086434700,112000,112000,112100,112000,25
20240311,120000,26083632700,112000,112000,112000,111900,200
20240311,115900,26061232900,112000,112000,112000,111900,373
20240311,115800,26019464000,112000,111900,112000,111800,193
20240311,115700,25997860400,111900,111800,112000,111700,523
20240311,115600,25939313800,112000,111700,112000,111700,826
20240311,115500,25846912700,111700,111700,111800,111500,877
20240311,115400,25749039300,111600,111600,111800,111600,1785
20240311,115300,25549735800,111700,111700,111700,111600,362
20240311,115200,25509302300,111700,111600,111700,111600,928
20240311,115100,25405713500,111600,111600,111700,111600,809
20240311,115000,25315409000,111600,111800,111900,111600,620
20240311,114900,25246173300,111800,111900,111900,111800,389
20240311,114800,25202681500,111900,111800,111900,111800,442
20240311,114700,25153259300,111900,111700,111900,111700,684
20240311,114600,25076772100,111700,111700,111800,111700,416
20240311,114500,25030299800,111700,111700,111700,111700,232
20240311,114400,25004385400,111800,111700,111800,111600,203
20240311,114300,24981705900,111800,111700,111800,111700,267
20240311,114200,24951875600,111700,111700,111800,111600,692
20240311,114100,24874586800,111700,111800,111800,111700,631
20240311,114000,24804081200,111700,111700,111800,111700,100
20240311,113900,24792903600,111700,111600,111800,111600,1013
20240311,113800,24679777900,111700,111800,111900,111600,3102
20240311,113700,24333087200,111800,111700,111800,111700,970
20240311,113600,24224659600,111700,111700,111800,111700,980
20240311,113500,24115163200,111800,111700,111800,111700,516
20240311,113400,24057525500,111800,111700,111800,111700,1628
20240311,113300,23875648700,111700,111700,111800,111700,1255
20240311,113200,23735456800,111600,112100,112200,111500,9720
20240311,113100,22647674100,112200,112200,112300,112100,2299
20240311,113000,22389697800,112200,112600,112600,112200,6943
20240311,112900,21609535300,112600,112800,112800,112600,1672
20240311,112800,21421170000,112800,112900,112900,112800,260
20240311,112700,21391841200,112900,113100,113100,112900,51
20240311,112600,21386080400,113100,112800,113100,112800,89
20240311,112500,21376023200,112800,112800,113100,112700,212
20240311,112400,21352105700,112600,112600,112700,112600,501
20240311,112300,21295654700,112600,112700,112700,112600,253
20240311,112200,21267164600,112600,112700,112800,112600,565
20240311,112100,21203517700,112800,112700,112800,112700,340
20240311,112000,21165198700,112700,112700,112800,112700,480
20240311,111900,21111101900,112800,112700,112800,112700,844
20240311,111800,21015975200,112700,112800,112800,112700,3050
20240311,111700,20672100400,112900,112900,113000,112800,702
20240311,111600,20592854300,113000,113200,113200,112900,2167
20240311,111500,20347881200,113200,113300,113300,113200,658
20240311,111400,20273351000,113300,113300,113400,113300,257
20240311,111300,20244228400,113300,113300,113300,113300,267
20240311,111200,20213977300,113400,113400,113400,113300,57
20240311,111100,20207514500,113300,113300,113400,113300,720
20240311,111000,20125938300,113200,113300,113400,113200,796
20240311,110900,20035763400,113300,113400,113400,113300,94
20240311,110800,20025112400,113300,113400,113400,113300,200
20240311,110700,20002435400,113400,113300,113400,113200,195
20240311,110600,19980345300,113300,113200,113300,113200,399
20240311,110500,19935169100,113300,113300,113300,113200,34
20240311,110400,19931317500,113300,113300,113300,113200,419
20240311,110300,19883881600,113200,113400,113400,113200,185
20240311,110200,19862918700,113300,113300,113300,113200,547
20240311,110100,19800954500,113300,113500,113500,113200,2277
20240311,110000,19542862800,113500,113600,113600,113500,468
20240311,105900,19489715700,113500,113500,113500,113500,105
20240311,105800,19477798200,113500,113600,113600,113500,320
20240311,105700,19441477000,113500,113500,113700,113500,44
20240311,105600,19436475000,113700,113500,113700,113500,117
20240311,105500,19423184400,113700,113500,113700,113400,243
20240311,105400,19395615700,113500,113400,113500,113400,120
20240311,105300,19382003100,113400,113500,113500,113400,135
20240311,105200,19366692700,113500,113500,113800,113500,524
20240311,105100,19307097700,113300,113600,113700,113300,1332
20240311,105000,19155978400,113700,113600,113700,113500,72
20240311,104900,19147801800,113500,113700,113700,113500,345
20240311,104800,19108602100,113700,113800,113800,113700,166
20240311,104700,19089727000,113800,113900,113900,113700,512
20240311,104600,19031443600,113900,113900,114000,113800,110
20240311,104500,19018914400,113900,114000,114000,113900,303
20240311,104400,18984393100,114000,114100,114100,114000,574
20240311,104300,18918927800,114100,114100,114200,114100,544
20240311,104200,18856850100,114100,114100,114200,114100,390
20240311,104100,18812350400,114100,114100,114200,114000,415
20240311,104000,18764998200,114100,114200,114200,114100,1067
20240311,103900,18643227100,114200,114100,114200,114000,1025
20240311,103800,18526238900,114000,114200,114200,113800,842
20240311,103700,18430208500,114200,114000,114200,113900,2434
20240311,103600,18152542600,114000,114100,114200,114000,259
20240311,103500,18123007500,114200,113400,114200,113400,4052
20240311,103400,17661450200,113400,113500,113600,113400,644
20240311,103300,17588329800,113400,113500,113500,113400,70
20240311,103200,17580389800,113500,113500,113500,113400,165
20240311,103100,17561662900,113500,113300,113500,113300,82
20240311,103000,17552366800,113300,113400,113600,113300,109
20240311,102900,17540003900,113300,113700,113700,113300,3402
20240311,102800,17153786700,113700,113700,113700,113700,366
20240311,102700,17112172500,113700,113700,113700,113600,83
20240311,102600,17102741100,113700,113700,113700,113600,141
20240311,102500,17086714800,113700,113600,113700,113600,1259
20240311,102400,16943585800,113600,113600,113600,113500,764
20240311,102300,16856802000,113600,113500,113600,113500,387
20240311,102200,16812875300,113500,113400,113500,113400,757
20240311,102100,16726960800,113400,113400,113400,113300,1114
20240311,102000,16600633300,113400,113300,113400,113200,766
20240311,101900,16513829500,113300,113200,113300,113100,592
20240311,101800,16446814300,113100,113100,113200,113100,169
20240311,101700,16427691200,113100,113100,113100,113100,273
20240311,101600,16396814900,113000,113100,113200,113000,133
20240311,101500,16381776600,113100,113000,113100,113000,183
20240311,101400,16361082700,113000,112900,113000,112900,186
20240311,101300,16340067200,112900,112900,113000,112800,568
20240311,101200,16275939100,112900,113000,113000,112900,565
20240311,101100,16212094400,113000,113200,113200,113000,113
20240311,101000,16199309900,113300,113300,113300,113100,962
20240311,100900,16090440200,113400,113400,113400,113100,1146
20240311,100800,15960618400,113400,113300,113400,113200,479
20240311,100700,15906330600,113200,113100,113300,113100,561
20240311,100600,15842797100,113200,113200,113200,113100,615
20240311,100500,15773197200,113200,112900,113200,112900,503
20240311,100400,15716368500,112800,112900,112900,112800,52
20240311,100300,15710502500,112800,112900,112900,112700,206
20240311,100200,15687259300,112900,112700,112900,112700,201
20240311,100100,15664582500,112800,112700,112800,112600,194
20240311,100000,15642727100,112600,112700,112900,112600,133
20240311,095900,15627734000,112700,112700,112900,112700,110
20240311,095800,15615329100,112900,112700,112900,112700,108
20240311,095700,15603156900,112700,112600,112800,112500,2352
20240311,095600,15338418600,112500,112700,112700,112500,705
20240311,095500,15258999700,112800,112700,112800,112700,568
20240311,095400,15194965200,112700,112700,112800,112500,1350
20240311,095300,15043002900,112800,112700,112800,112700,428
20240311,095200,14994761200,112800,112600,112800,112600,171
20240311,095100,14975486600,112600,112700,112800,112600,301
20240311,095000,14941570800,112700,112700,112800,112700,900
20240311,094900,14840069200,112700,112300,112800,112300,2148
20240311,094800,14598142500,112300,112500,112500,112200,4264
20240311,094700,14118869500,112500,112600,112600,112500,706
20240311,094600,14039412100,112600,113000,113000,112500,5474
20240311,094500,13422384000,112900,113100,113100,112900,583
20240311,094400,13356497700,113000,112900,113000,112800,770
20240311,094300,13269573200,112900,112800,112900,112800,104
20240311,094200,13257838000,112800,113000,113000,112800,313
20240311,094100,13222491200,113000,112700,113000,112700,750
20240311,094000,13137897200,112700,112700,112800,112700,427
20240311,093900,13089772400,112700,112700,112800,112700,795
20240311,093800,13000170900,112800,112700,112800,112700,949
20240311,093700,12893212300,112700,112800,112800,112700,521
20240311,093600,12834446900,112800,112800,112900,112800,743
20240311,093500,12750622900,112800,112800,112900,112800,469
20240311,093400,12697710700,112800,112800,112900,112800,253
20240311,093300,12669156800,112900,113000,113100,112800,546
20240311,093200,12607510500,113000,112900,113000,112900,686
20240311,093100,12530013300,112900,113200,113400,112800,1315
20240311,093000,12381398800,113200,112900,113200,112800,210
20240311,092900,12357660400,112900,112800,112900,112700,651
20240311,092800,12284238500,112900,112900,113000,112700,709
20240311,092700,12204262100,112900,112800,113000,112800,300
20240311,092600,12170390400,112800,112700,112900,112600,745
20240311,092500,12086358000,112700,112700,113100,112700,1982
20240311,092400,11862826500,112700,112500,112800,112500,922
20240311,092300,11758918100,112500,112400,112700,112400,1797
20240311,092200,11556662400,112600,112900,112900,112500,3292
20240311,092100,11185754400,112900,112900,113000,112800,1409
20240311,092000,11026720400,112900,113100,113200,112900,2071
20240311,091900,10792652300,113100,113300,113500,113100,1616
20240311,091800,10609742000,113500,113800,113800,113100,3773
20240311,091700,10181873600,113700,113900,114200,113600,1297
20240311,091600,10034243100,113900,114000,114100,113900,1087
20240311,091500,9910333500,114100,114000,114200,113800,1330
20240311,091400,9758657300,114000,113700,114000,113200,1159
20240311,091300,9626938200,113200,113100,113700,113000,2496
20240311,091200,9343931400,113000,113500,113500,113000,3536
20240311,091100,8943682300,113500,113400,113500,113300,2733
20240311,091000,8633761300,113500,113700,113800,113300,6190
20240311,090900,7931627800,113700,113600,113800,113500,3139
20240311,090800,7575021100,113600,114100,114100,113500,6455
20240311,090700,6840367900,114100,114300,114400,114000,1927
20240311,090600,6620313800,114200,114200,114600,114000,1780
20240311,090500,6416814000,114400,114600,114700,114000,6362
20240311,090400,5690036600,114600,115200,115300,114500,6965
20240311,090300,4890218900,115100,115100,115600,115100,6579
20240311,090200,4131536000,115300,115500,115600,115100,6456
20240311,090100,3386428700,115500,114800,115800,114800,11797
20240311,090000,2027588200,115000,114900,115100,114100,17014