KissMeData/145720/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,202200,13639752500,130800,130800,130800,130800,1734
20240321,202100,13639752500,130800,130800,130800,130800,0
20240321,202000,13639752500,130800,130800,130800,130800,0
20240321,201900,13639752500,130800,130800,130800,130800,0
20240321,201800,13639752500,130800,130800,130800,130800,0
20240321,201700,13639752500,130800,130800,130800,130800,0
20240321,201600,13639752500,130800,130800,130800,130800,0
20240321,201500,13639752500,130800,130800,130800,130800,0
20240321,201400,13639752500,130800,130800,130800,130800,0
20240321,201300,13639752500,130800,130800,130800,130800,0
20240321,201200,13639752500,130800,130800,130800,130800,0
20240321,201100,13639752500,130800,130800,130800,130800,0
20240321,201000,13639752500,130800,130800,130800,130800,0
20240321,200900,13639752500,130800,130800,130800,130800,0
20240321,200800,13639752500,130800,130800,130800,130800,0
20240321,200700,13639752500,130800,130800,130800,130800,0
20240321,200600,13639752500,130800,130800,130800,130800,0
20240321,200500,13639752500,130800,130800,130800,130800,0
20240321,200400,13639752500,130800,130800,130800,130800,0
20240321,200300,13639752500,130800,130800,130800,130800,0
20240321,200200,13639752500,130800,130800,130800,130800,0
20240321,200100,13639752500,130800,130800,130800,130800,0
20240321,200000,13639752500,130800,130800,130800,130800,0
20240321,195900,13639752500,130800,130800,130800,130800,0
20240321,195800,13639752500,130800,130800,130800,130800,0
20240321,195700,13639752500,130800,130800,130800,130800,0
20240321,195600,13639752500,130800,130800,130800,130800,0
20240321,195500,13639752500,130800,130800,130800,130800,0
20240321,195400,13639752500,130800,130800,130800,130800,0
20240321,195300,13639752500,130800,130800,130800,130800,0
20240321,195200,13639752500,130800,130800,130800,130800,1734
20240321,195100,13639752500,130800,130800,130800,130800,0
20240321,195000,13639752500,130800,130800,130800,130800,0
20240321,194900,13639752500,130800,130800,130800,130800,0
20240321,194800,13639752500,130800,130800,130800,130800,0
20240321,194700,13639752500,130800,130800,130800,130800,0
20240321,194600,13639752500,130800,130800,130800,130800,0
20240321,194500,13639752500,130800,130800,130800,130800,0
20240321,194400,13639752500,130800,130800,130800,130800,0
20240321,194300,13639752500,130800,130800,130800,130800,0
20240321,194200,13639752500,130800,130800,130800,130800,0
20240321,194100,13639752500,130800,130800,130800,130800,0
20240321,194000,13639752500,130800,130800,130800,130800,0
20240321,193900,13639752500,130800,130800,130800,130800,0
20240321,193800,13639752500,130800,130800,130800,130800,0
20240321,193700,13639752500,130800,130800,130800,130800,0
20240321,193600,13639752500,130800,130800,130800,130800,0
20240321,193500,13639752500,130800,130800,130800,130800,0
20240321,193400,13639752500,130800,130800,130800,130800,0
20240321,193300,13639752500,130800,130800,130800,130800,0
20240321,193200,13639752500,130800,130800,130800,130800,0
20240321,193100,13639752500,130800,130800,130800,130800,0
20240321,193000,13639752500,130800,130800,130800,130800,0
20240321,192900,13639752500,130800,130800,130800,130800,0
20240321,192800,13639752500,130800,130800,130800,130800,0
20240321,192700,13639752500,130800,130800,130800,130800,0
20240321,192600,13639752500,130800,130800,130800,130800,0
20240321,192500,13639752500,130800,130800,130800,130800,0
20240321,192400,13639752500,130800,130800,130800,130800,0
20240321,192300,13639752500,130800,130800,130800,130800,0
20240321,192200,13639752500,130800,130800,130800,130800,1734
20240321,192100,13639752500,130800,130800,130800,130800,0
20240321,192000,13639752500,130800,130800,130800,130800,0
20240321,191900,13639752500,130800,130800,130800,130800,0
20240321,191800,13639752500,130800,130800,130800,130800,0
20240321,191700,13639752500,130800,130800,130800,130800,0
20240321,191600,13639752500,130800,130800,130800,130800,0
20240321,191500,13639752500,130800,130800,130800,130800,0
20240321,191400,13639752500,130800,130800,130800,130800,0
20240321,191300,13639752500,130800,130800,130800,130800,0
20240321,191200,13639752500,130800,130800,130800,130800,0
20240321,191100,13639752500,130800,130800,130800,130800,0
20240321,191000,13639752500,130800,130800,130800,130800,0
20240321,190900,13639752500,130800,130800,130800,130800,0
20240321,190800,13639752500,130800,130800,130800,130800,0
20240321,190700,13639752500,130800,130800,130800,130800,0
20240321,190600,13639752500,130800,130800,130800,130800,0
20240321,190500,13639752500,130800,130800,130800,130800,0
20240321,190400,13639752500,130800,130800,130800,130800,0
20240321,190300,13639752500,130800,130800,130800,130800,0
20240321,190200,13639752500,130800,130800,130800,130800,0
20240321,190100,13639752500,130800,130800,130800,130800,0
20240321,190000,13639752500,130800,130800,130800,130800,0
20240321,185900,13639752500,130800,130800,130800,130800,0
20240321,185800,13639752500,130800,130800,130800,130800,0
20240321,185700,13639752500,130800,130800,130800,130800,0
20240321,185600,13639752500,130800,130800,130800,130800,0
20240321,185500,13639752500,130800,130800,130800,130800,0
20240321,185400,13639752500,130800,130800,130800,130800,0
20240321,185300,13639752500,130800,130800,130800,130800,0
20240321,185200,13639752500,130800,130800,130800,130800,1734
20240321,185100,13639752500,130800,130800,130800,130800,0
20240321,185000,13639752500,130800,130800,130800,130800,0
20240321,184900,13639752500,130800,130800,130800,130800,0
20240321,184800,13639752500,130800,130800,130800,130800,0
20240321,184700,13639752500,130800,130800,130800,130800,0
20240321,184600,13639752500,130800,130800,130800,130800,0
20240321,184500,13639752500,130800,130800,130800,130800,0
20240321,184400,13639752500,130800,130800,130800,130800,0
20240321,184300,13639752500,130800,130800,130800,130800,0
20240321,184200,13639752500,130800,130800,130800,130800,0
20240321,184100,13639752500,130800,130800,130800,130800,0
20240321,184000,13639752500,130800,130800,130800,130800,0
20240321,183900,13639752500,130800,130800,130800,130800,0
20240321,183800,13639752500,130800,130800,130800,130800,0
20240321,183700,13639752500,130800,130800,130800,130800,0
20240321,183600,13639752500,130800,130800,130800,130800,0
20240321,183500,13639752500,130800,130800,130800,130800,0
20240321,183400,13639752500,130800,130800,130800,130800,0
20240321,183300,13639752500,130800,130800,130800,130800,0
20240321,183200,13639752500,130800,130800,130800,130800,0
20240321,183100,13639752500,130800,130800,130800,130800,0
20240321,183000,13639752500,130800,130800,130800,130800,0
20240321,182900,13639752500,130800,130800,130800,130800,0
20240321,182800,13639752500,130800,130800,130800,130800,0
20240321,182700,13639752500,130800,130800,130800,130800,0
20240321,182600,13639752500,130800,130800,130800,130800,0
20240321,182500,13639752500,130800,130800,130800,130800,0
20240321,182400,13639752500,130800,130800,130800,130800,0
20240321,182300,13639752500,130800,130800,130800,130800,0
20240321,182200,13639752500,130800,130800,130800,130800,1734
20240321,182100,13639752500,130800,130800,130800,130800,0
20240321,182000,13639752500,130800,130800,130800,130800,0
20240321,181900,13639752500,130800,130800,130800,130800,0
20240321,181800,13639752500,130800,130800,130800,130800,0
20240321,181700,13639752500,130800,130800,130800,130800,0
20240321,181600,13639752500,130800,130800,130800,130800,0
20240321,181500,13639752500,130800,130800,130800,130800,0
20240321,181400,13639752500,130800,130800,130800,130800,0
20240321,181300,13639752500,130800,130800,130800,130800,0
20240321,181200,13639752500,130800,130800,130800,130800,0
20240321,181100,13639752500,130800,130800,130800,130800,0
20240321,181000,13639752500,130800,130800,130800,130800,0
20240321,180900,13639752500,130800,130800,130800,130800,0
20240321,180800,13639752500,130800,130800,130800,130800,0
20240321,180700,13639752500,130800,130800,130800,130800,0
20240321,180600,13639752500,130800,130800,130800,130800,0
20240321,180500,13639752500,130800,130800,130800,130800,0
20240321,180400,13639752500,130800,130800,130800,130800,0
20240321,180300,13639752500,130800,130800,130800,130800,0
20240321,180200,13639752500,130800,130800,130800,130800,0
20240321,180100,13639752500,130800,130800,130800,130800,0
20240321,180000,13639752500,130800,130800,130800,130800,0
20240321,175900,13639752500,130800,130800,130800,130800,0
20240321,175800,13639752500,130800,130800,130800,130800,0
20240321,175700,13639752500,130800,130800,130800,130800,0
20240321,175600,13639752500,130800,130800,130800,130800,0
20240321,175500,13639752500,130800,130800,130800,130800,0
20240321,175400,13639752500,130800,130800,130800,130800,0
20240321,175300,13639752500,130800,130800,130800,130800,0
20240321,175200,13639752500,130800,130800,130800,130800,1734
20240321,175100,13639752500,130800,130800,130800,130800,0
20240321,175000,13639752500,130800,130800,130800,130800,0
20240321,174900,13639752500,130800,130800,130800,130800,0
20240321,174800,13639752500,130800,130800,130800,130800,0
20240321,174700,13639752500,130800,130800,130800,130800,0
20240321,174600,13639752500,130800,130800,130800,130800,0
20240321,174500,13639752500,130800,130800,130800,130800,0
20240321,174400,13639752500,130800,130800,130800,130800,0
20240321,174300,13639752500,130800,130800,130800,130800,0
20240321,174200,13639752500,130800,130800,130800,130800,0
20240321,174100,13639752500,130800,130800,130800,130800,0
20240321,174000,13639752500,130800,130800,130800,130800,0
20240321,173900,13639752500,130800,130800,130800,130800,0
20240321,173800,13639752500,130800,130800,130800,130800,0
20240321,173700,13639752500,130800,130800,130800,130800,0
20240321,173600,13639752500,130800,130800,130800,130800,0
20240321,173500,13639752500,130800,130800,130800,130800,0
20240321,173400,13639752500,130800,130800,130800,130800,0
20240321,173300,13639752500,130800,130800,130800,130800,0
20240321,173200,13639752500,130800,130800,130800,130800,0
20240321,173100,13639752500,130800,130800,130800,130800,0
20240321,173000,13639752500,130800,130800,130800,130800,0
20240321,172900,13639752500,130800,130800,130800,130800,0
20240321,172800,13639752500,130800,130800,130800,130800,0
20240321,172700,13639752500,130800,130800,130800,130800,0
20240321,172600,13639752500,130800,130800,130800,130800,0
20240321,172500,13639752500,130800,130800,130800,130800,0
20240321,172400,13639752500,130800,130800,130800,130800,0
20240321,172300,13639752500,130800,130800,130800,130800,0
20240321,172200,13639752500,130800,130800,130800,130800,1734
20240321,172100,13639752500,130800,130800,130800,130800,0
20240321,172000,13639752500,130800,130800,130800,130800,0
20240321,171900,13639752500,130800,130800,130800,130800,0
20240321,171800,13639752500,130800,130800,130800,130800,0
20240321,171700,13639752500,130800,130800,130800,130800,0
20240321,171600,13639752500,130800,130800,130800,130800,0
20240321,171500,13639752500,130800,130800,130800,130800,0
20240321,171400,13639752500,130800,130800,130800,130800,0
20240321,171300,13639752500,130800,130800,130800,130800,0
20240321,171200,13639752500,130800,130800,130800,130800,0
20240321,171100,13639752500,130800,130800,130800,130800,0
20240321,171000,13639752500,130800,130800,130800,130800,0
20240321,170900,13639752500,130800,130800,130800,130800,0
20240321,170800,13639752500,130800,130800,130800,130800,0
20240321,170700,13639752500,130800,130800,130800,130800,0
20240321,170600,13639752500,130800,130800,130800,130800,0
20240321,170500,13639752500,130800,130800,130800,130800,0
20240321,170400,13639752500,130800,130800,130800,130800,0
20240321,170300,13639752500,130800,130800,130800,130800,0
20240321,170200,13639752500,130800,130800,130800,130800,0
20240321,170100,13639752500,130800,130800,130800,130800,0
20240321,170000,13639752500,130800,130800,130800,130800,0
20240321,165900,13639752500,130800,130800,130800,130800,0
20240321,165800,13639752500,130800,130800,130800,130800,0
20240321,165700,13639752500,130800,130800,130800,130800,0
20240321,165600,13639752500,130800,130800,130800,130800,0
20240321,165500,13639752500,130800,130800,130800,130800,0
20240321,165400,13639752500,130800,130800,130800,130800,0
20240321,165300,13639752500,130800,130800,130800,130800,0
20240321,165200,13639752500,130800,130800,130800,130800,1734
20240321,165100,13639752500,130800,130800,130800,130800,0
20240321,165000,13639752500,130800,130800,130800,130800,0
20240321,164900,13639752500,130800,130800,130800,130800,0
20240321,164800,13639752500,130800,130800,130800,130800,0
20240321,164700,13639752500,130800,130800,130800,130800,0
20240321,164600,13639752500,130800,130800,130800,130800,0
20240321,164500,13639752500,130800,130800,130800,130800,0
20240321,164400,13639752500,130800,130800,130800,130800,0
20240321,164300,13639752500,130800,130800,130800,130800,0
20240321,164200,13639752500,130800,130800,130800,130800,0
20240321,164100,13639752500,130800,130800,130800,130800,0
20240321,164000,13639752500,130800,130800,130800,130800,0
20240321,163900,13639752500,130800,130800,130800,130800,0
20240321,163800,13639752500,130800,130800,130800,130800,0
20240321,163700,13639752500,130800,130800,130800,130800,0
20240321,163600,13639752500,130800,130800,130800,130800,0
20240321,163500,13639752500,130800,130800,130800,130800,0
20240321,163400,13639752500,130800,130800,130800,130800,0
20240321,163300,13639752500,130800,130800,130800,130800,0
20240321,163200,13639752500,130800,130800,130800,130800,0
20240321,163100,13639752500,130800,130800,130800,130800,0
20240321,163000,13639752500,130800,130800,130800,130800,0
20240321,162900,13639752500,130800,130800,130800,130800,0
20240321,162800,13639752500,130800,130800,130800,130800,0
20240321,162700,13639752500,130800,130800,130800,130800,0
20240321,162600,13639752500,130800,130800,130800,130800,0
20240321,162500,13639752500,130800,130800,130800,130800,0
20240321,162400,13639752500,130800,130800,130800,130800,0
20240321,162300,13639752500,130800,130800,130800,130800,0
20240321,162200,13639752500,130800,130800,130800,130800,1734
20240321,162100,13639752500,130800,130800,130800,130800,0
20240321,162000,13639752500,130800,130800,130800,130800,0
20240321,161900,13639752500,130800,130800,130800,130800,0
20240321,161800,13639752500,130800,130800,130800,130800,0
20240321,161700,13639752500,130800,130800,130800,130800,0
20240321,161600,13639752500,130800,130800,130800,130800,0
20240321,161500,13639752500,130800,130800,130800,130800,0
20240321,161400,13639752500,130800,130800,130800,130800,0
20240321,161300,13639752500,130800,130800,130800,130800,0
20240321,161200,13639752500,130800,130800,130800,130800,0
20240321,161100,13639752500,130800,130800,130800,130800,0
20240321,161000,13639752500,130800,130800,130800,130800,0
20240321,160900,13639752500,130800,130800,130800,130800,0
20240321,160800,13639752500,130800,130800,130800,130800,0
20240321,160700,13639752500,130800,130800,130800,130800,0
20240321,160600,13639752500,130800,130800,130800,130800,0
20240321,160500,13639752500,130800,130800,130800,130800,0
20240321,160400,13639752500,130800,130800,130800,130800,0
20240321,160300,13639752500,130800,130800,130800,130800,0
20240321,160200,13639752500,130800,130800,130800,130800,0
20240321,160100,13639752500,130800,130800,130800,130800,0
20240321,160000,13639752500,130800,130800,130800,130800,0
20240321,155900,13639752500,130800,130800,130800,130800,0
20240321,155800,13639752500,130800,130800,130800,130800,0
20240321,155700,13639752500,130800,130800,130800,130800,0
20240321,155600,13639752500,130800,130800,130800,130800,0
20240321,155500,13639752500,130800,130800,130800,130800,0
20240321,155400,13639752500,130800,130800,130800,130800,0
20240321,155300,13639752500,130800,130800,130800,130800,0
20240321,155200,13639752500,130800,130800,130800,130800,1734
20240321,155100,13639752500,130800,130800,130800,130800,0
20240321,155000,13639752500,130800,130800,130800,130800,0
20240321,154900,13639752500,130800,130800,130800,130800,0
20240321,154800,13639752500,130800,130800,130800,130800,0
20240321,154700,13639752500,130800,130800,130800,130800,0
20240321,154600,13639752500,130800,130800,130800,130800,0
20240321,154500,13639752500,130800,130800,130800,130800,0
20240321,154400,13639752500,130800,130800,130800,130800,0
20240321,154300,13639752500,130800,130800,130800,130800,0
20240321,154200,13639752500,130800,130800,130800,130800,0
20240321,154100,13639752500,130800,130800,130800,130800,0
20240321,154000,13639752500,130800,130800,130800,130800,0
20240321,153900,13639752500,130800,130800,130800,130800,0
20240321,153800,13639752500,130800,130800,130800,130800,0
20240321,153700,13639752500,130800,130800,130800,130800,0
20240321,153600,13639752500,130800,130800,130800,130800,0
20240321,153500,13639752500,130800,130800,130800,130800,0
20240321,153400,13639752500,130800,130800,130800,130800,0
20240321,153300,13639752500,130800,130800,130800,130800,0
20240321,153200,13639752500,130800,130800,130800,130800,0
20240321,153100,13639752500,130800,130800,130800,130800,0
20240321,153000,13639752500,130800,130800,130800,130800,1734
20240321,152900,13412945300,130600,130600,130600,130600,0
20240321,152800,13412945300,130600,130600,130600,130600,0
20240321,152700,13412945300,130600,130600,130600,130600,0
20240321,152600,13412945300,130600,130600,130600,130600,0
20240321,152500,13412945300,130600,130600,130600,130600,0
20240321,152400,13412945300,130600,130600,130600,130600,0
20240321,152300,13412945300,130600,130600,130600,130600,0
20240321,152200,13412945300,130600,130600,130600,130600,0
20240321,152100,13412945300,130600,130600,130600,130600,0
20240321,152000,13412945300,130600,130600,130600,130600,0
20240321,151900,13412945300,130600,130500,130700,130400,301
20240321,151800,13373660300,130600,130400,130600,130400,155
20240321,151700,13353435300,130400,130500,130700,130400,255
20240321,151600,13320160300,130500,130400,130700,130200,707
20240321,151500,13227897200,130400,130400,130500,130300,427
20240321,151400,13172206300,130300,130400,130500,130300,199
20240321,151300,13146271200,130300,130300,130400,130200,294
20240321,151200,13107967100,130200,130500,130500,130200,275
20240321,151100,13072144900,130500,130400,130600,130300,796
20240321,151000,12968248800,130400,130300,130500,130300,258
20240321,150900,12934625100,130300,130300,130500,130300,184
20240321,150800,12910640500,130300,130300,130500,130300,261
20240321,150700,12876624900,130300,130400,130500,130300,233
20240321,150600,12846244100,130400,130500,130500,130300,427
20240321,150500,12790555600,130500,130500,130600,130400,343
20240321,150400,12745791900,130500,130600,130700,130500,387
20240321,150300,12695254000,130600,130600,130700,130600,202
20240321,150200,12668872200,130600,130600,130700,130600,172
20240321,150100,12646403700,130700,130500,130700,130500,338
20240321,150000,12602259800,130600,130500,130700,130500,215
20240321,145900,12574179500,130600,130500,130800,130500,272
20240321,145800,12538655800,130600,130700,130800,130500,345
20240321,145700,12493586000,130700,130700,130800,130600,262
20240321,145600,12459348900,130700,130700,130900,130700,236
20240321,145500,12428490300,130800,130900,131000,130700,237
20240321,145400,12397477400,130900,131000,131000,130900,309
20240321,145300,12357014000,130900,130800,131000,130800,577
20240321,145200,12281475500,130800,130500,130800,130500,569
20240321,145100,12207103600,130500,130500,130700,130500,218
20240321,145000,12178642800,130500,130700,130700,130500,264
20240321,144900,12144168400,130500,130600,130800,130400,163
20240321,144800,12122893800,130700,130700,130700,130400,270
20240321,144700,12087648700,130400,130500,130800,130400,381
20240321,144600,12037910100,130700,130500,130700,130400,316
20240321,144500,11996656600,130500,130500,130600,130500,231
20240321,144400,11966505000,130500,130700,130700,130500,409
20240321,144300,11913110600,130700,130700,130700,130600,156
20240321,144200,11892730600,130700,130600,130700,130500,211
20240321,144100,11865170300,130600,130600,130800,130600,250
20240321,144000,11832506900,130600,130700,130700,130600,153
20240321,143900,11812518400,130600,130600,130800,130600,243
20240321,143800,11780767900,130600,130800,130900,130600,263
20240321,143700,11746384000,130800,130700,130900,130700,274
20240321,143600,11710551100,130700,130800,130900,130700,181
20240321,143500,11686875500,130900,130900,130900,130800,242
20240321,143400,11655211100,130900,130700,130900,130600,387
20240321,143300,11604605300,130700,130600,130800,130600,256
20240321,143200,11571159500,130600,130600,130700,130600,286
20240321,143100,11533802500,130700,130700,130700,130600,320
20240321,143000,11491991500,130700,130800,130800,130700,173
20240321,142900,11469372600,130800,130900,130900,130800,358
20240321,142800,11422538300,130800,130800,131000,130800,193
20240321,142700,11397279800,130800,130900,131000,130800,212
20240321,142600,11369527200,130900,130800,130900,130800,337
20240321,142500,11325425700,130800,130800,130900,130800,340
20240321,142400,11280949000,130800,130800,130900,130700,160
20240321,142300,11260020800,130800,130700,130900,130700,178
20240321,142200,11236738500,130800,130800,130800,130700,254
20240321,142100,11203523000,130700,130900,130900,130600,149
20240321,142000,11184040000,130900,131000,131000,130800,182
20240321,141900,11160221100,131000,130800,131100,130600,383
20240321,141800,11110092300,130800,130500,130900,130400,305
20240321,141700,11070246200,130500,130700,130700,130400,204
20240321,141600,11043609800,130600,130600,130800,130600,287
20240321,141500,11006108800,130600,130500,130700,130400,191
20240321,141400,10981160700,130500,130600,130600,130500,190
20240321,141300,10956353100,130600,130300,130600,130300,255
20240321,141200,10923071300,130400,130300,130700,130300,374
20240321,141100,10874260400,130300,130100,130400,130100,239
20240321,141000,10843125100,130200,129900,130400,129900,143
20240321,140900,10824520400,129900,130000,130000,129900,294
20240321,140800,10786323200,130000,130100,130200,129900,243
20240321,140700,10754724600,130100,130200,130300,130100,120
20240321,140600,10739105900,130100,130300,130400,130100,134
20240321,140500,10721654100,130200,130500,130500,130200,244
20240321,140400,10689859400,130500,130700,130700,130300,226
20240321,140300,10660383100,130700,130400,130800,130300,179
20240321,140200,10637014000,130100,130100,130500,130100,241
20240321,140100,10605629700,130200,130000,130200,129900,153
20240321,140000,10585726400,130100,129700,130100,129600,282
20240321,135900,10549110500,129700,129600,129700,129500,284
20240321,135800,10512307200,129500,129500,129600,129500,498
20240321,135700,10447808900,129600,129500,129600,129500,239
20240321,135600,10416851300,129600,129700,129700,129500,201
20240321,135500,10390807700,129700,129500,129700,129400,336
20240321,135400,10347293600,129500,129600,129600,129400,1111
20240321,135300,10203470800,129500,129600,129700,129500,1111
20240321,135200,10059564600,129700,129700,129800,129600,429
20240321,135100,10003948800,129700,129600,129800,129600,396
20240321,135000,9952608300,129600,129500,129700,129500,338
20240321,134900,9908817600,129600,129600,129600,129500,242
20240321,134800,9877469600,129600,129600,129800,129500,622
20240321,134700,9796900700,129800,129600,129800,129500,318
20240321,134600,9755677600,129600,129600,129700,129600,809
20240321,134500,9650808900,129600,129700,129800,129600,298
20240321,134400,9612175100,129700,129700,129800,129600,629
20240321,134300,9530614200,129700,129700,129800,129700,700
20240321,134200,9439801100,129800,129800,129900,129700,400
20240321,134100,9387882700,129900,129900,129900,129800,378
20240321,134000,9338789200,129900,130000,130000,129900,319
20240321,133900,9297348500,130000,130000,130100,130000,653
20240321,133800,9212456400,130000,130100,130100,130000,354
20240321,133700,9166434300,130100,130100,130100,130000,211
20240321,133600,9138987800,130100,130200,130200,130100,189
20240321,133500,9114391800,130200,130200,130300,130200,402
20240321,133400,9062045800,130200,130300,130400,130200,327
20240321,133300,9019456500,130300,130300,130400,130300,178
20240321,133200,8996260800,130400,130400,130500,130300,241
20240321,133100,8964839600,130400,130400,130600,130300,208
20240321,133000,8937716700,130400,130400,130400,130300,194
20240321,132900,8912431100,130400,130300,130400,130200,191
20240321,132800,8887551000,130300,130200,130300,130200,236
20240321,132700,8856813300,130300,130200,130300,130200,151
20240321,132600,8837151400,130300,130300,130300,130200,124
20240321,132500,8821005600,130200,130200,130300,130200,336
20240321,132400,8777254900,130200,130500,130500,130200,870
20240321,132300,8663811800,130600,130700,130700,130600,774
20240321,132200,8562694600,130700,130700,130800,130700,201
20240321,132100,8536422200,130700,130700,130800,130700,146
20240321,132000,8517336400,130700,130800,130800,130700,176
20240321,131900,8494324100,130800,130700,130800,130700,380
20240321,131800,8444641100,130700,130700,130700,130700,175
20240321,131700,8421768600,130800,130800,130800,130700,137
20240321,131600,8403858700,130800,130900,130900,130700,204
20240321,131500,8377177300,130900,130900,130900,130800,162
20240321,131400,8355975700,130900,131000,131100,130900,390
20240321,131300,8304881800,131000,131000,131100,131000,151
20240321,131200,8285098000,131000,131100,131100,131000,59
20240321,131100,8277368400,131100,131300,131300,131100,395
20240321,131000,8225560900,131200,131300,131400,131200,237
20240321,130900,8194442500,131300,131400,131500,131300,138
20240321,130800,8176315000,131400,131400,131500,131400,37
20240321,130700,8171450400,131500,131400,131500,131400,28
20240321,130600,8167769500,131500,131400,131500,131400,11
20240321,130500,8166323300,131400,131100,131400,131100,482
20240321,130400,8103040300,131200,131100,131200,131100,54
20240321,130300,8095957100,131200,131200,131200,131100,18
20240321,130200,8093596800,131100,131100,131200,131100,24
20240321,130100,8090449500,131100,131200,131200,131100,13
20240321,130000,8088744300,131100,131100,131200,131100,36
20240321,125900,8084022600,131100,131200,131300,131100,35
20240321,125800,8079430400,131200,131100,131200,131100,8
20240321,125700,8078380900,131300,131200,131300,131200,58
20240321,125600,8070768700,131200,131000,131200,131000,135
20240321,125500,8053070000,131000,131000,131100,131000,91
20240321,125400,8041148500,131000,131000,131100,131000,65
20240321,125300,8032633300,131000,131300,131400,131000,439
20240321,125200,7975058300,131300,131400,131400,131300,14
20240321,125100,7973219900,131300,131300,131400,131300,70
20240321,125000,7964024000,131400,131400,131400,131300,147
20240321,124900,7944719200,131300,131400,131400,131300,85
20240321,124800,7933557100,131400,131400,131400,131300,54
20240321,124700,7926463900,131400,131500,131500,131300,62
20240321,124600,7918317800,131400,131400,131500,131400,44
20240321,124500,7912533200,131400,131400,131400,131400,43
20240321,124400,7906883000,131400,131400,131400,131300,114
20240321,124300,7891909600,131400,131400,131400,131300,60
20240321,124200,7884029200,131500,131400,131500,131400,14
20240321,124100,7882189200,131400,131400,131400,131300,84
20240321,124000,7871152000,131400,131400,131500,131300,25
20240321,123900,7867866200,131400,131500,131500,131400,234
20240321,123800,7837116900,131500,131500,131500,131400,70
20240321,123700,7827914600,131500,131500,131500,131400,45
20240321,123600,7821999400,131400,131600,131600,131400,203
20240321,123500,7795309300,131600,131500,131600,131500,32
20240321,123400,7791099100,131500,131600,131600,131500,94
20240321,123300,7778735900,131600,131500,131600,131500,91
20240321,123200,7766767100,131500,131600,131700,131500,129
20240321,123100,7749790400,131600,131700,131700,131600,48
20240321,123000,7743472300,131600,131600,131700,131500,191
20240321,122900,7718337100,131500,131500,131600,131500,48
20240321,122800,7712024500,131600,131600,131600,131500,31
20240321,122700,7707945300,131600,131500,131600,131500,141
20240321,122600,7689399400,131500,131500,131600,131500,21
20240321,122500,7686637800,131500,131600,131600,131500,18
20240321,122400,7684270100,131600,131600,131600,131500,48
20240321,122300,7677955100,131600,131500,131600,131500,29
20240321,122200,7674139300,131600,131500,131600,131500,126
20240321,122100,7657558800,131600,131700,131700,131600,405
20240321,122000,7604259800,131600,131600,131700,131500,142
20240321,121900,7585572800,131600,131500,131600,131500,256
20240321,121800,7551907300,131500,131400,131500,131400,22
20240321,121700,7549014900,131400,130900,131500,130900,1414
20240321,121600,7363518200,131000,130900,131000,130900,53
20240321,121500,7356578000,130900,131000,131000,130900,105
20240321,121400,7342823400,131000,131000,131100,130900,59
20240321,121300,7335095100,131100,131000,131100,130900,229
20240321,121200,7305095500,130900,130800,131000,130800,248
20240321,121100,7272635300,130800,130800,130900,130800,72
20240321,121000,7263216400,130900,130900,130900,130800,48
20240321,120900,7256935200,130800,130800,130900,130700,69
20240321,120800,7247910000,130700,130800,130800,130700,77
20240321,120700,7237838700,130900,130700,130900,130700,252
20240321,120600,7204893100,130600,130600,130600,130600,28
20240321,120500,7201236300,130700,130600,130700,130600,42
20240321,120400,7195748100,130700,130600,130700,130600,37
20240321,120300,7190914300,130600,130600,130700,130600,163
20240321,120200,7169624300,130600,130600,130700,130600,14
20240321,120100,7167795700,130700,130700,130700,130600,62
20240321,120000,7159695100,130600,130600,130700,130600,38
20240321,115900,7154730400,130700,130700,130700,130600,41
20240321,115800,7149374300,130700,130700,130800,130700,220
20240321,115700,7120619300,130700,130700,130800,130700,46
20240321,115600,7114605200,130800,130800,130900,130700,57
20240321,115500,7107148100,130800,130800,130900,130700,51
20240321,115400,7100477200,130800,131000,131000,130700,156
20240321,115300,7080058400,130900,130900,131000,130700,305
20240321,115200,7040148300,130900,130800,131000,130800,79
20240321,115100,7029807100,130900,131100,131100,130800,44
20240321,115000,7024047100,131200,131100,131200,130900,268
20240321,114900,6988932900,131200,131100,131200,130800,384
20240321,114800,6938639300,131200,130900,131200,130900,596
20240321,114700,6860569400,130900,130700,130900,130600,359
20240321,114600,6813622700,130500,130800,130900,130500,1046
20240321,114500,6677028600,130700,130700,130800,130700,64
20240321,114400,6668662700,130800,130800,130900,130700,156
20240321,114300,6648264500,130800,130900,131000,130800,262
20240321,114200,6613967000,130900,131000,131000,130900,57
20240321,114100,6606503500,131000,131000,131000,130900,56
20240321,114000,6599169900,131000,131000,131100,131000,251
20240321,113900,6566287200,131000,131100,131100,131000,32
20240321,113800,6562094200,131100,131100,131100,131000,28
20240321,113700,6558424000,131100,131200,131200,131000,133
20240321,113600,6540987300,131100,131000,131200,131000,300
20240321,113500,6501657100,131100,130800,131100,130800,64
20240321,113400,6493276100,130800,131100,131100,130800,75
20240321,113300,6483449500,131100,130700,131200,130700,380
20240321,113200,6433703100,130700,130500,130700,130500,156
20240321,113100,6413327100,130600,130300,130600,130300,106
20240321,113000,6399501700,130300,130500,130500,130300,81
20240321,112900,6388936600,130500,130500,130500,130000,341
20240321,112800,6344527900,130600,130700,130800,130500,164
20240321,112700,6323098400,130800,130500,130800,130500,75
20240321,112600,6313299200,130400,130100,130400,130100,153
20240321,112500,6293355600,130300,130000,130300,129900,553
20240321,112400,6221434200,130000,130000,130000,129900,146
20240321,112300,6202465400,129900,129900,130000,129900,106
20240321,112200,6188692000,129900,129700,129900,129600,162
20240321,112100,6167677200,129700,129800,129900,129500,171
20240321,112000,6145490700,129800,129300,129900,129300,1137
20240321,111900,5998248600,129400,129500,129600,129300,841
20240321,111800,5889407100,129600,129500,129600,129400,308
20240321,111700,5849517600,129500,129600,129700,129400,546
20240321,111600,5778782400,129700,130000,130000,129600,1906
20240321,111500,5531319100,130000,130200,130300,130000,2027
20240321,111400,5267624000,130200,130200,130200,130200,99
20240321,111300,5254734200,130200,130200,130300,130200,97
20240321,111200,5242101000,130200,130300,130400,130200,149
20240321,111100,5222686400,130300,130200,130400,130200,118
20240321,111000,5207317400,130300,130200,130300,130100,433
20240321,110900,5150951700,130200,130300,130500,130100,674
20240321,110800,5063181500,130400,130700,130800,130400,1810
20240321,110700,4826933800,130800,130700,130800,130700,237
20240321,110600,4795954300,130700,130900,130900,130700,112
20240321,110500,4781304400,130900,130800,130900,130800,45
20240321,110400,4775417700,130800,130900,131000,130800,351
20240321,110300,4729474200,130900,131000,131000,130900,196
20240321,110200,4703804500,131000,131100,131100,131000,179
20240321,110100,4680354900,131000,131000,131100,131000,103
20240321,110000,4666855700,131100,131100,131100,131000,107
20240321,105900,4652833400,131100,131100,131100,131000,20
20240321,105800,4650212400,131100,131000,131100,131000,56
20240321,105700,4642873400,131100,131000,131100,131000,138
20240321,105600,4624781800,131000,131000,131100,131000,84
20240321,105500,4613777400,131100,131000,131100,131000,98
20240321,105400,4600930200,131100,131000,131100,131000,54
20240321,105300,4593854600,131000,131100,131100,131000,67
20240321,105200,4585076600,131000,131000,131100,131000,65
20240321,105100,4576561100,131000,131100,131100,131000,82
20240321,105000,4565814700,131000,131000,131100,131000,152
20240321,104900,4545901500,131000,131100,131100,131000,82
20240321,104800,4535158800,131000,131100,131100,131000,128
20240321,104700,4518386300,131100,131100,131100,131000,60
20240321,104600,4510522300,131100,131100,131100,131100,236
20240321,104500,4479582700,131100,131200,131200,131100,102
20240321,104400,4466208700,131100,131100,131200,131100,70
20240321,104300,4457025900,131200,131100,131200,131100,116
20240321,104200,4441812200,131100,131200,131200,131100,41
20240321,104100,4436434800,131200,131100,131200,131100,80
20240321,104000,4425943700,131200,131000,131300,131000,107
20240321,103900,4411906400,131000,131200,131300,131000,116
20240321,103800,4396692800,131100,131100,131200,131100,38
20240321,103700,4391709400,131100,131000,131200,131000,151
20240321,103600,4371914300,131100,131000,131100,130900,85
20240321,103500,4360774800,131000,131000,131100,130900,148
20240321,103400,4341388300,131000,130900,131100,130700,159
20240321,103300,4320569900,130900,130900,131000,130700,269
20240321,103200,4285378200,130900,130700,130900,130600,824
20240321,103100,4177722200,130700,130700,130800,130600,151
20240321,103000,4157985400,130700,130600,130800,130500,452
20240321,102900,4098946500,130600,130900,130900,130600,1030
20240321,102800,3964286700,131000,131200,131400,131000,1981
20240321,102700,3704650200,131200,131500,131500,131200,399
20240321,102600,3652246400,131400,131500,131500,131400,69
20240321,102500,3643174300,131400,131500,131600,131400,152
20240321,102400,3623187000,131400,131300,131400,131300,48
20240321,102300,3616880400,131300,131300,131400,131200,354
20240321,102200,3570399900,131300,131400,131400,131300,180
20240321,102100,3546755200,131500,131600,131600,131500,192
20240321,102000,3521503200,131600,131500,131600,131500,191
20240321,101900,3496381300,131500,131500,131600,131400,357
20240321,101800,3449440600,131600,131400,131600,131200,730
20240321,101700,3353559300,131400,131400,131500,131200,463
20240321,101600,3292732300,131300,131500,131500,131200,850
20240321,101500,3181029300,131500,131800,131900,131500,950
20240321,101400,3055971700,131900,131900,132000,131800,277
20240321,101300,3019442900,132000,132000,132100,131900,311
20240321,101200,2978405200,132000,132100,132100,131900,208
20240321,101100,2950949100,132000,132100,132200,132000,350
20240321,101000,2904727100,132100,132200,132200,132100,116
20240321,100900,2889402200,132200,132200,132300,132100,61
20240321,100800,2881338800,132300,132200,132300,132100,126
20240321,100700,2864684400,132300,132300,132300,132200,53
20240321,100600,2857674000,132300,132000,132300,132000,98
20240321,100500,2844730600,132100,132000,132300,131900,451
20240321,100400,2785189300,132000,132500,132500,132000,1757
20240321,100300,2552980200,132500,132600,132700,132500,24
20240321,100200,2549798600,132700,132600,132700,132400,78
20240321,100100,2539462700,132600,132400,132600,132300,395
20240321,100000,2487155300,132400,132600,132700,132400,279
20240321,095900,2450174700,132700,132900,132900,132700,100
20240321,095800,2436894100,132700,132800,132900,132600,439
20240321,095700,2378619400,132800,133200,133200,132800,980
20240321,095600,2248308000,133100,133000,133300,133000,223
20240321,095500,2218623400,133100,133100,133200,133000,867
20240321,095400,2103277200,133200,133100,133200,133100,47
20240321,095300,2097021400,133100,133200,133200,133100,250
20240321,095200,2063728900,133200,133200,133300,133200,6
20240321,095100,2062929400,133300,133200,133300,133200,54
20240321,095000,2055733500,133300,133200,133300,133200,54
20240321,094900,2048537700,133200,133100,133300,133000,118
20240321,094800,2032830800,133100,133100,133100,133000,101
20240321,094700,2019393900,133100,133100,133100,133000,27
20240321,094600,2015801000,133000,133200,133300,133000,256
20240321,094500,1981726000,133300,133200,133300,133200,33
20240321,094400,1977329600,133200,133400,133400,133200,13
20240321,094300,1975596400,133400,133200,133600,133100,61
20240321,094200,1967463900,133200,133100,133200,133100,50
20240321,094100,1960808100,133100,133100,133100,133000,6
20240321,094000,1960009600,133000,133000,133100,133000,92
20240321,093900,1947770200,133100,133000,133100,132900,195
20240321,093800,1921835000,133000,133500,133500,133000,1015
20240321,093700,1786506000,133700,132900,133700,132900,410
20240321,093600,1731956900,133000,133100,133400,133000,1242
20240321,093500,1566710100,133200,133700,133700,133200,940
20240321,093400,1441325000,133700,133600,133700,133600,9
20240321,093300,1440122200,133600,133600,133600,133500,238
20240321,093200,1408326100,133600,133500,133600,133500,15
20240321,093100,1406322400,133500,133500,133500,133400,145
20240321,093000,1386967200,133500,133300,133500,133300,84
20240321,092900,1375762700,133300,133300,133400,133300,63
20240321,092800,1367362600,133300,133300,133300,133300,1
20240321,092700,1367229300,133300,133300,133500,133300,98
20240321,092600,1354163900,133300,133400,133600,133300,267
20240321,092500,1318541500,133400,133400,133500,133300,332
20240321,092400,1274254700,133500,133600,133600,133300,443
20240321,092300,1215153700,133600,133400,133600,133400,146
20240321,092200,1195660000,133400,133600,133600,133400,33
20240321,092100,1191254800,133600,133200,133600,133200,305
20240321,092000,1150604900,133300,133600,133700,133300,483
20240321,091900,1086182500,133600,133600,133700,133400,326
20240321,091800,1042655200,133600,133600,133800,133500,283
20240321,091700,1004837200,133700,133600,133700,133600,4
20240321,091600,1004302500,133600,133400,133700,133400,48
20240321,091500,997896900,133400,133900,133900,133400,102
20240321,091400,984251800,133900,133300,133900,133100,386
20240321,091300,932767900,133000,133900,134000,133000,1216
20240321,091200,770194600,134000,134200,134200,134000,195
20240321,091100,744051700,134200,134200,134200,134100,16
20240321,091000,741904700,134200,134100,134200,134100,81
20240321,090900,731040300,134100,134000,134400,134000,181
20240321,090800,706764900,134100,134700,134700,134100,218
20240321,090700,677485300,134700,135100,135100,134700,206
20240321,090600,649684800,135200,135200,135300,135200,505
20240321,090500,581363500,135200,135000,135400,134900,868
20240321,090400,464072100,134900,135100,135100,134900,280
20240321,090300,426270300,135000,134600,135100,134600,913
20240321,090200,303107200,134600,134900,135000,134600,394
20240321,090100,249972100,135000,134300,135000,134200,1624
20240321,090000,31147100,134400,134200,134500,134200,232