KissMeData/267260/min/candle-20240311.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240311,205300,31657381100,132000,132000,132000,132000,3438
20240311,205200,31657381100,132000,132000,132000,132000,0
20240311,205100,31657381100,132000,132000,132000,132000,0
20240311,205000,31657381100,132000,132000,132000,132000,0
20240311,204900,31657381100,132000,132000,132000,132000,0
20240311,204800,31657381100,132000,132000,132000,132000,0
20240311,204700,31657381100,132000,132000,132000,132000,0
20240311,204600,31657381100,132000,132000,132000,132000,0
20240311,204500,31657381100,132000,132000,132000,132000,0
20240311,204400,31657381100,132000,132000,132000,132000,0
20240311,204300,31657381100,132000,132000,132000,132000,0
20240311,204200,31657381100,132000,132000,132000,132000,0
20240311,204100,31657381100,132000,132000,132000,132000,0
20240311,204000,31657381100,132000,132000,132000,132000,0
20240311,203900,31657381100,132000,132000,132000,132000,0
20240311,203800,31657381100,132000,132000,132000,132000,0
20240311,203700,31657381100,132000,132000,132000,132000,0
20240311,203600,31657381100,132000,132000,132000,132000,0
20240311,203500,31657381100,132000,132000,132000,132000,0
20240311,203400,31657381100,132000,132000,132000,132000,0
20240311,203300,31657381100,132000,132000,132000,132000,0
20240311,203200,31657381100,132000,132000,132000,132000,0
20240311,203100,31657381100,132000,132000,132000,132000,0
20240311,203000,31657381100,132000,132000,132000,132000,0
20240311,202900,31657381100,132000,132000,132000,132000,0
20240311,202800,31657381100,132000,132000,132000,132000,0
20240311,202700,31657381100,132000,132000,132000,132000,0
20240311,202600,31657381100,132000,132000,132000,132000,0
20240311,202500,31657381100,132000,132000,132000,132000,0
20240311,202400,31657381100,132000,132000,132000,132000,0
20240311,202300,31657381100,132000,132000,132000,132000,3438
20240311,202200,31657381100,132000,132000,132000,132000,0
20240311,202100,31657381100,132000,132000,132000,132000,0
20240311,202000,31657381100,132000,132000,132000,132000,0
20240311,201900,31657381100,132000,132000,132000,132000,0
20240311,201800,31657381100,132000,132000,132000,132000,0
20240311,201700,31657381100,132000,132000,132000,132000,0
20240311,201600,31657381100,132000,132000,132000,132000,0
20240311,201500,31657381100,132000,132000,132000,132000,0
20240311,201400,31657381100,132000,132000,132000,132000,0
20240311,201300,31657381100,132000,132000,132000,132000,0
20240311,201200,31657381100,132000,132000,132000,132000,0
20240311,201100,31657381100,132000,132000,132000,132000,0
20240311,201000,31657381100,132000,132000,132000,132000,0
20240311,200900,31657381100,132000,132000,132000,132000,0
20240311,200800,31657381100,132000,132000,132000,132000,0
20240311,200700,31657381100,132000,132000,132000,132000,0
20240311,200600,31657381100,132000,132000,132000,132000,0
20240311,200500,31657381100,132000,132000,132000,132000,0
20240311,200400,31657381100,132000,132000,132000,132000,0
20240311,200300,31657381100,132000,132000,132000,132000,0
20240311,200200,31657381100,132000,132000,132000,132000,0
20240311,200100,31657381100,132000,132000,132000,132000,0
20240311,200000,31657381100,132000,132000,132000,132000,0
20240311,195900,31657381100,132000,132000,132000,132000,0
20240311,195800,31657381100,132000,132000,132000,132000,0
20240311,195700,31657381100,132000,132000,132000,132000,0
20240311,195600,31657381100,132000,132000,132000,132000,0
20240311,195500,31657381100,132000,132000,132000,132000,0
20240311,195400,31657381100,132000,132000,132000,132000,0
20240311,195300,31657381100,132000,132000,132000,132000,3438
20240311,195200,31657381100,132000,132000,132000,132000,0
20240311,195100,31657381100,132000,132000,132000,132000,0
20240311,195000,31657381100,132000,132000,132000,132000,0
20240311,194900,31657381100,132000,132000,132000,132000,0
20240311,194800,31657381100,132000,132000,132000,132000,0
20240311,194700,31657381100,132000,132000,132000,132000,0
20240311,194600,31657381100,132000,132000,132000,132000,0
20240311,194500,31657381100,132000,132000,132000,132000,0
20240311,194400,31657381100,132000,132000,132000,132000,0
20240311,194300,31657381100,132000,132000,132000,132000,0
20240311,194200,31657381100,132000,132000,132000,132000,0
20240311,194100,31657381100,132000,132000,132000,132000,0
20240311,194000,31657381100,132000,132000,132000,132000,0
20240311,193900,31657381100,132000,132000,132000,132000,0
20240311,193800,31657381100,132000,132000,132000,132000,0
20240311,193700,31657381100,132000,132000,132000,132000,0
20240311,193600,31657381100,132000,132000,132000,132000,0
20240311,193500,31657381100,132000,132000,132000,132000,0
20240311,193400,31657381100,132000,132000,132000,132000,0
20240311,193300,31657381100,132000,132000,132000,132000,0
20240311,193200,31657381100,132000,132000,132000,132000,0
20240311,193100,31657381100,132000,132000,132000,132000,0
20240311,193000,31657381100,132000,132000,132000,132000,0
20240311,192900,31657381100,132000,132000,132000,132000,0
20240311,192800,31657381100,132000,132000,132000,132000,0
20240311,192700,31657381100,132000,132000,132000,132000,0
20240311,192600,31657381100,132000,132000,132000,132000,0
20240311,192500,31657381100,132000,132000,132000,132000,0
20240311,192400,31657381100,132000,132000,132000,132000,0
20240311,192300,31657381100,132000,132000,132000,132000,3438
20240311,192200,31657381100,132000,132000,132000,132000,0
20240311,192100,31657381100,132000,132000,132000,132000,0
20240311,192000,31657381100,132000,132000,132000,132000,0
20240311,191900,31657381100,132000,132000,132000,132000,0
20240311,191800,31657381100,132000,132000,132000,132000,0
20240311,191700,31657381100,132000,132000,132000,132000,0
20240311,191600,31657381100,132000,132000,132000,132000,0
20240311,191500,31657381100,132000,132000,132000,132000,0
20240311,191400,31657381100,132000,132000,132000,132000,0
20240311,191300,31657381100,132000,132000,132000,132000,0
20240311,191200,31657381100,132000,132000,132000,132000,0
20240311,191100,31657381100,132000,132000,132000,132000,0
20240311,191000,31657381100,132000,132000,132000,132000,0
20240311,190900,31657381100,132000,132000,132000,132000,0
20240311,190800,31657381100,132000,132000,132000,132000,0
20240311,190700,31657381100,132000,132000,132000,132000,0
20240311,190600,31657381100,132000,132000,132000,132000,0
20240311,190500,31657381100,132000,132000,132000,132000,0
20240311,190400,31657381100,132000,132000,132000,132000,0
20240311,190300,31657381100,132000,132000,132000,132000,0
20240311,190200,31657381100,132000,132000,132000,132000,0
20240311,190100,31657381100,132000,132000,132000,132000,0
20240311,190000,31657381100,132000,132000,132000,132000,0
20240311,185900,31657381100,132000,132000,132000,132000,0
20240311,185800,31657381100,132000,132000,132000,132000,0
20240311,185700,31657381100,132000,132000,132000,132000,0
20240311,185600,31657381100,132000,132000,132000,132000,0
20240311,185500,31657381100,132000,132000,132000,132000,0
20240311,185400,31657381100,132000,132000,132000,132000,0
20240311,185300,31657381100,132000,132000,132000,132000,3438
20240311,185200,31657381100,132000,132000,132000,132000,0
20240311,185100,31657381100,132000,132000,132000,132000,0
20240311,185000,31657381100,132000,132000,132000,132000,0
20240311,184900,31657381100,132000,132000,132000,132000,0
20240311,184800,31657381100,132000,132000,132000,132000,0
20240311,184700,31657381100,132000,132000,132000,132000,0
20240311,184600,31657381100,132000,132000,132000,132000,0
20240311,184500,31657381100,132000,132000,132000,132000,0
20240311,184400,31657381100,132000,132000,132000,132000,0
20240311,184300,31657381100,132000,132000,132000,132000,0
20240311,184200,31657381100,132000,132000,132000,132000,0
20240311,184100,31657381100,132000,132000,132000,132000,0
20240311,184000,31657381100,132000,132000,132000,132000,0
20240311,183900,31657381100,132000,132000,132000,132000,0
20240311,183800,31657381100,132000,132000,132000,132000,0
20240311,183700,31657381100,132000,132000,132000,132000,0
20240311,183600,31657381100,132000,132000,132000,132000,0
20240311,183500,31657381100,132000,132000,132000,132000,0
20240311,183400,31657381100,132000,132000,132000,132000,0
20240311,183300,31657381100,132000,132000,132000,132000,0
20240311,183200,31657381100,132000,132000,132000,132000,0
20240311,183100,31657381100,132000,132000,132000,132000,0
20240311,183000,31657381100,132000,132000,132000,132000,0
20240311,182900,31657381100,132000,132000,132000,132000,0
20240311,182800,31657381100,132000,132000,132000,132000,0
20240311,182700,31657381100,132000,132000,132000,132000,0
20240311,182600,31657381100,132000,132000,132000,132000,0
20240311,182500,31657381100,132000,132000,132000,132000,0
20240311,182400,31657381100,132000,132000,132000,132000,0
20240311,182300,31657381100,132000,132000,132000,132000,3438
20240311,182200,31657381100,132000,132000,132000,132000,0
20240311,182100,31657381100,132000,132000,132000,132000,0
20240311,182000,31657381100,132000,132000,132000,132000,0
20240311,181900,31657381100,132000,132000,132000,132000,0
20240311,181800,31657381100,132000,132000,132000,132000,0
20240311,181700,31657381100,132000,132000,132000,132000,0
20240311,181600,31657381100,132000,132000,132000,132000,0
20240311,181500,31657381100,132000,132000,132000,132000,0
20240311,181400,31657381100,132000,132000,132000,132000,0
20240311,181300,31657381100,132000,132000,132000,132000,0
20240311,181200,31657381100,132000,132000,132000,132000,0
20240311,181100,31657381100,132000,132000,132000,132000,0
20240311,181000,31657381100,132000,132000,132000,132000,0
20240311,180900,31657381100,132000,132000,132000,132000,0
20240311,180800,31657381100,132000,132000,132000,132000,0
20240311,180700,31657381100,132000,132000,132000,132000,0
20240311,180600,31657381100,132000,132000,132000,132000,0
20240311,180500,31657381100,132000,132000,132000,132000,0
20240311,180400,31657381100,132000,132000,132000,132000,0
20240311,180300,31657381100,132000,132000,132000,132000,0
20240311,180200,31657381100,132000,132000,132000,132000,0
20240311,180100,31657381100,132000,132000,132000,132000,0
20240311,180000,31657381100,132000,132000,132000,132000,0
20240311,175900,31657381100,132000,132000,132000,132000,0
20240311,175800,31657381100,132000,132000,132000,132000,0
20240311,175700,31657381100,132000,132000,132000,132000,0
20240311,175600,31657381100,132000,132000,132000,132000,0
20240311,175500,31657381100,132000,132000,132000,132000,0
20240311,175400,31657381100,132000,132000,132000,132000,0
20240311,175300,31657381100,132000,132000,132000,132000,3438
20240311,175200,31657381100,132000,132000,132000,132000,0
20240311,175100,31657381100,132000,132000,132000,132000,0
20240311,175000,31657381100,132000,132000,132000,132000,0
20240311,174900,31657381100,132000,132000,132000,132000,0
20240311,174800,31657381100,132000,132000,132000,132000,0
20240311,174700,31657381100,132000,132000,132000,132000,0
20240311,174600,31657381100,132000,132000,132000,132000,0
20240311,174500,31657381100,132000,132000,132000,132000,0
20240311,174400,31657381100,132000,132000,132000,132000,0
20240311,174300,31657381100,132000,132000,132000,132000,0
20240311,174200,31657381100,132000,132000,132000,132000,0
20240311,174100,31657381100,132000,132000,132000,132000,0
20240311,174000,31657381100,132000,132000,132000,132000,0
20240311,173900,31657381100,132000,132000,132000,132000,0
20240311,173800,31657381100,132000,132000,132000,132000,0
20240311,173700,31657381100,132000,132000,132000,132000,0
20240311,173600,31657381100,132000,132000,132000,132000,0
20240311,173500,31657381100,132000,132000,132000,132000,0
20240311,173400,31657381100,132000,132000,132000,132000,0
20240311,173300,31657381100,132000,132000,132000,132000,0
20240311,173200,31657381100,132000,132000,132000,132000,0
20240311,173100,31657381100,132000,132000,132000,132000,0
20240311,173000,31657381100,132000,132000,132000,132000,0
20240311,172900,31657381100,132000,132000,132000,132000,0
20240311,172800,31657381100,132000,132000,132000,132000,0
20240311,172700,31657381100,132000,132000,132000,132000,0
20240311,172600,31657381100,132000,132000,132000,132000,0
20240311,172500,31657381100,132000,132000,132000,132000,0
20240311,172400,31657381100,132000,132000,132000,132000,0
20240311,172300,31657381100,132000,132000,132000,132000,3438
20240311,172200,31657381100,132000,132000,132000,132000,0
20240311,172100,31657381100,132000,132000,132000,132000,0
20240311,172000,31657381100,132000,132000,132000,132000,0
20240311,171900,31657381100,132000,132000,132000,132000,0
20240311,171800,31657381100,132000,132000,132000,132000,0
20240311,171700,31657381100,132000,132000,132000,132000,0
20240311,171600,31657381100,132000,132000,132000,132000,0
20240311,171500,31657381100,132000,132000,132000,132000,0
20240311,171400,31657381100,132000,132000,132000,132000,0
20240311,171300,31657381100,132000,132000,132000,132000,0
20240311,171200,31657381100,132000,132000,132000,132000,0
20240311,171100,31657381100,132000,132000,132000,132000,0
20240311,171000,31657381100,132000,132000,132000,132000,0
20240311,170900,31657381100,132000,132000,132000,132000,0
20240311,170800,31657381100,132000,132000,132000,132000,0
20240311,170700,31657381100,132000,132000,132000,132000,0
20240311,170600,31657381100,132000,132000,132000,132000,0
20240311,170500,31657381100,132000,132000,132000,132000,0
20240311,170400,31657381100,132000,132000,132000,132000,0
20240311,170300,31657381100,132000,132000,132000,132000,0
20240311,170200,31657381100,132000,132000,132000,132000,0
20240311,170100,31657381100,132000,132000,132000,132000,0
20240311,170000,31657381100,132000,132000,132000,132000,0
20240311,165900,31657381100,132000,132000,132000,132000,0
20240311,165800,31657381100,132000,132000,132000,132000,0
20240311,165700,31657381100,132000,132000,132000,132000,0
20240311,165600,31657381100,132000,132000,132000,132000,0
20240311,165500,31657381100,132000,132000,132000,132000,0
20240311,165400,31657381100,132000,132000,132000,132000,0
20240311,165300,31657381100,132000,132000,132000,132000,3438
20240311,165200,31657381100,132000,132000,132000,132000,0
20240311,165100,31657381100,132000,132000,132000,132000,0
20240311,165000,31657381100,132000,132000,132000,132000,0
20240311,164900,31657381100,132000,132000,132000,132000,0
20240311,164800,31657381100,132000,132000,132000,132000,0
20240311,164700,31657381100,132000,132000,132000,132000,0
20240311,164600,31657381100,132000,132000,132000,132000,0
20240311,164500,31657381100,132000,132000,132000,132000,0
20240311,164400,31657381100,132000,132000,132000,132000,0
20240311,164300,31657381100,132000,132000,132000,132000,0
20240311,164200,31657381100,132000,132000,132000,132000,0
20240311,164100,31657381100,132000,132000,132000,132000,0
20240311,164000,31657381100,132000,132000,132000,132000,0
20240311,163900,31657381100,132000,132000,132000,132000,0
20240311,163800,31657381100,132000,132000,132000,132000,0
20240311,163700,31657381100,132000,132000,132000,132000,0
20240311,163600,31657381100,132000,132000,132000,132000,0
20240311,163500,31657381100,132000,132000,132000,132000,0
20240311,163400,31657381100,132000,132000,132000,132000,0
20240311,163300,31657381100,132000,132000,132000,132000,0
20240311,163200,31657381100,132000,132000,132000,132000,0
20240311,163100,31657381100,132000,132000,132000,132000,0
20240311,163000,31657381100,132000,132000,132000,132000,0
20240311,162900,31657381100,132000,132000,132000,132000,0
20240311,162800,31657381100,132000,132000,132000,132000,0
20240311,162700,31657381100,132000,132000,132000,132000,0
20240311,162600,31657381100,132000,132000,132000,132000,0
20240311,162500,31657381100,132000,132000,132000,132000,0
20240311,162400,31657381100,132000,132000,132000,132000,0
20240311,162300,31657381100,132000,132000,132000,132000,3438
20240311,162200,31657381100,132000,132000,132000,132000,0
20240311,162100,31657381100,132000,132000,132000,132000,0
20240311,162000,31657381100,132000,132000,132000,132000,0
20240311,161900,31657381100,132000,132000,132000,132000,0
20240311,161800,31657381100,132000,132000,132000,132000,0
20240311,161700,31657381100,132000,132000,132000,132000,0
20240311,161600,31657381100,132000,132000,132000,132000,0
20240311,161500,31657381100,132000,132000,132000,132000,0
20240311,161400,31657381100,132000,132000,132000,132000,0
20240311,161300,31657381100,132000,132000,132000,132000,0
20240311,161200,31657381100,132000,132000,132000,132000,0
20240311,161100,31657381100,132000,132000,132000,132000,0
20240311,161000,31657381100,132000,132000,132000,132000,0
20240311,160900,31657381100,132000,132000,132000,132000,0
20240311,160800,31657381100,132000,132000,132000,132000,0
20240311,160700,31657381100,132000,132000,132000,132000,0
20240311,160600,31657381100,132000,132000,132000,132000,0
20240311,160500,31657381100,132000,132000,132000,132000,0
20240311,160400,31657381100,132000,132000,132000,132000,0
20240311,160300,31657381100,132000,132000,132000,132000,0
20240311,160200,31657381100,132000,132000,132000,132000,0
20240311,160100,31657381100,132000,132000,132000,132000,0
20240311,160000,31657381100,132000,132000,132000,132000,0
20240311,155900,31657381100,132000,132000,132000,132000,0
20240311,155800,31657381100,132000,132000,132000,132000,0
20240311,155700,31657381100,132000,132000,132000,132000,0
20240311,155600,31657381100,132000,132000,132000,132000,0
20240311,155500,31657381100,132000,132000,132000,132000,0
20240311,155400,31657381100,132000,132000,132000,132000,0
20240311,155300,31657381100,132000,132000,132000,132000,3438
20240311,155200,31657381100,132000,132000,132000,132000,0
20240311,155100,31657381100,132000,132000,132000,132000,0
20240311,155000,31657381100,132000,132000,132000,132000,0
20240311,154900,31657381100,132000,132000,132000,132000,0
20240311,154800,31657381100,132000,132000,132000,132000,0
20240311,154700,31657381100,132000,132000,132000,132000,0
20240311,154600,31657381100,132000,132000,132000,132000,0
20240311,154500,31657381100,132000,132000,132000,132000,0
20240311,154400,31657381100,132000,132000,132000,132000,0
20240311,154300,31657381100,132000,132000,132000,132000,0
20240311,154200,31657381100,132000,132000,132000,132000,0
20240311,154100,31657381100,132000,132000,132000,132000,0
20240311,154000,31657381100,132000,132000,132000,132000,0
20240311,153900,31657381100,132000,132000,132000,132000,0
20240311,153800,31657381100,132000,132000,132000,132000,0
20240311,153700,31657381100,132000,132000,132000,132000,0
20240311,153600,31657381100,132000,132000,132000,132000,0
20240311,153500,31657381100,132000,132000,132000,132000,0
20240311,153400,31657381100,132000,132000,132000,132000,0
20240311,153300,31657381100,132000,132000,132000,132000,0
20240311,153200,31657381100,132000,132000,132000,132000,0
20240311,153100,31657381100,132000,132000,132000,132000,0
20240311,153000,31657381100,132000,132000,132000,132000,3438
20240311,152900,31203565100,131900,131900,131900,131900,0
20240311,152800,31203565100,131900,131900,131900,131900,0
20240311,152700,31203565100,131900,131900,131900,131900,0
20240311,152600,31203565100,131900,131900,131900,131900,0
20240311,152500,31203565100,131900,131900,131900,131900,0
20240311,152400,31203565100,131900,131900,131900,131900,0
20240311,152300,31203565100,131900,131900,131900,131900,0
20240311,152200,31203565100,131900,131900,131900,131900,0
20240311,152100,31203565100,131900,131900,131900,131900,0
20240311,152000,31203565100,131900,131900,131900,131900,0
20240311,151900,31203565100,131900,131700,131900,131700,390
20240311,151800,31152176900,131700,131800,131800,131700,442
20240311,151700,31093948700,131800,131700,131900,131700,306
20240311,151600,31053628300,131700,131800,131900,131700,506
20240311,151500,30986952900,131900,131700,131900,131700,412
20240311,151400,30932662100,131700,131700,131800,131700,289
20240311,151300,30894598300,131700,131700,131900,131700,573
20240311,151200,30819123300,131700,131800,131800,131700,682
20240311,151100,30729287700,131800,131700,131800,131600,834
20240311,151000,30619436600,131700,131800,131900,131700,674
20240311,150900,30530634300,131800,131800,131900,131700,671
20240311,150800,30442204900,131800,131600,131800,131600,908
20240311,150700,30322608800,131700,131600,131800,131500,475
20240311,150600,30260099200,131600,131400,131700,131300,1380
20240311,150500,30078668300,131400,131400,131500,131300,707
20240311,150400,29985810400,131500,131400,131500,131300,475
20240311,150300,29923410200,131400,131300,131400,131300,735
20240311,150200,29826869900,131300,131400,131400,131300,481
20240311,150100,29763692500,131400,131300,131400,131300,849
20240311,150000,29652199900,131400,131200,131400,131200,2156
20240311,145900,29369146200,131300,131200,131300,131200,791
20240311,145800,29265349100,131300,131300,131300,131200,1207
20240311,145700,29106949300,131300,131300,131400,131300,522
20240311,145600,29038389700,131300,131300,131400,131300,386
20240311,145500,28987695900,131300,131300,131400,131300,569
20240311,145400,28912972600,131300,131300,131400,131200,967
20240311,145300,28786009800,131200,131300,131400,131200,1197
20240311,145200,28628845600,131300,131300,131400,131300,441
20240311,145100,28570920000,131300,131400,131400,131300,535
20240311,145000,28500660500,131500,131400,131500,131300,853
20240311,144900,28388605600,131300,131400,131500,131300,371
20240311,144800,28339866000,131500,131400,131500,131300,1694
20240311,144700,28117274700,131400,131300,131400,131300,523
20240311,144600,28048587300,131300,131300,131400,131300,309
20240311,144500,28008001700,131300,131300,131400,131300,607
20240311,144400,27928273200,131300,131300,131400,131300,466
20240311,144300,27867076500,131300,131400,131400,131300,625
20240311,144200,27784996200,131300,131400,131400,131300,2560
20240311,144100,27448631800,131300,131300,131400,131200,1631
20240311,144000,27234489100,131300,131600,131700,131200,7965
20240311,143900,26187547900,131700,131600,131700,131500,1224
20240311,143800,26026469800,131500,131500,131600,131500,514
20240311,143700,25958870000,131500,131500,131600,131500,525
20240311,143600,25889809000,131500,131600,131600,131500,1039
20240311,143500,25753132300,131600,131600,131700,131600,466
20240311,143400,25691790700,131600,131600,131700,131600,294
20240311,143300,25653091000,131700,131600,131900,131600,683
20240311,143200,25563144800,131600,131700,131900,131600,649
20240311,143100,25477652300,131600,131700,131800,131600,550
20240311,143000,25405219000,131800,131700,131900,131600,342
20240311,142900,25360153700,131700,131600,131800,131600,748
20240311,142800,25261668000,131800,131700,131800,131600,496
20240311,142700,25196341300,131700,131700,131700,131600,941
20240311,142600,25072435300,131700,131800,131800,131700,493
20240311,142500,25007484200,131700,131600,131900,131600,672
20240311,142400,24918912500,131600,131700,131800,131600,487
20240311,142300,24854777300,131700,131600,131800,131500,1623
20240311,142200,24641161100,131600,131600,131700,131600,494
20240311,142100,24576144300,131600,131700,131800,131600,688
20240311,142000,24485550900,131700,132000,132000,131700,780
20240311,141900,24382668200,131900,131900,132000,131900,299
20240311,141800,24343229100,131900,131900,132000,131900,576
20240311,141700,24267231100,131900,132000,132000,131900,535
20240311,141600,24196644800,131900,131900,132000,131900,458
20240311,141500,24136217300,131900,131900,132000,131900,394
20240311,141400,24084235300,132000,131900,132000,131900,590
20240311,141300,24006400500,131900,132000,132000,131900,426
20240311,141200,23950199900,131900,131800,132000,131800,625
20240311,141100,23867765800,131800,131900,132000,131800,671
20240311,141000,23779288700,132000,131800,132000,131700,685
20240311,140900,23688976600,131800,131700,131900,131600,544
20240311,140800,23617295800,131700,131600,131700,131600,371
20240311,140700,23568455100,131600,131400,131600,131200,826
20240311,140600,23459911800,131400,131500,131600,131400,467
20240311,140500,23398530900,131400,131400,131500,131400,976
20240311,140400,23270208000,131400,131200,131600,131100,1850
20240311,140300,23027048400,131100,131200,131200,131100,522
20240311,140200,22958576500,131200,131200,131300,131100,607
20240311,140100,22878927500,131200,131200,131300,131200,417
20240311,140000,22824200400,131200,131300,131400,131200,306
20240311,135900,22784027800,131200,131000,131300,131000,1484
20240311,135800,22589448700,131000,131000,131100,131000,167
20240311,135700,22567568000,131100,131000,131100,131000,488
20240311,135600,22503611900,131000,131000,131100,131000,271
20240311,135500,22468108400,131000,131000,131100,131000,360
20240311,135400,22420933000,131100,131000,131100,131000,341
20240311,135300,22376245800,131000,131100,131100,131000,332
20240311,135200,22332742700,131100,131000,131100,131000,443
20240311,135100,22274690100,131000,130900,131100,130900,374
20240311,135000,22225683800,130900,130900,131000,130800,2474
20240311,134900,21901843000,130900,131000,131100,130900,1083
20240311,134800,21760002200,131000,131000,131100,131000,847
20240311,134700,21649034500,131000,131000,131100,131000,143
20240311,134600,21630301000,131000,131100,131100,131000,208
20240311,134500,21603049500,131100,131100,131100,131000,283
20240311,134400,21565968700,131000,131100,131200,131000,523
20240311,134300,21497413300,131100,131200,131300,131100,382
20240311,134200,21447296600,131200,131500,131600,131200,2738
20240311,134100,21087349500,131500,131600,131700,131500,1037
20240311,134000,20950910400,131600,131600,131700,131600,336
20240311,133900,20906688600,131600,131600,131700,131600,113
20240311,133800,20891817600,131600,131700,131800,131600,255
20240311,133700,20858233400,131700,131700,131800,131700,292
20240311,133600,20819776700,131700,131700,131800,131700,403
20240311,133500,20766693400,131700,131800,131800,131700,805
20240311,133400,20660643300,131800,131800,131900,131800,1647
20240311,133300,20443458400,131800,131800,131800,131800,1053
20240311,133200,20304673000,131800,131800,131900,131800,174
20240311,133100,20281738800,131800,131800,131900,131800,434
20240311,133000,20224524700,131800,132000,132000,131800,978
20240311,132900,20095545300,131900,132000,132000,131900,541
20240311,132800,20024135900,132000,132000,132100,132000,199
20240311,132700,19997867000,132100,132000,132100,132000,402
20240311,132600,19944802100,132000,132100,132100,132000,401
20240311,132500,19891866900,132000,132100,132200,132000,416
20240311,132400,19836913900,132100,132200,132200,132100,313
20240311,132300,19795560100,132200,132200,132300,132100,558
20240311,132200,19721792200,132200,132200,132300,132200,235
20240311,132100,19690722900,132200,132200,132300,132200,223
20240311,132000,19661238700,132200,132200,132300,132200,151
20240311,131900,19641272000,132200,132200,132300,132200,157
20240311,131800,19620509500,132300,132300,132500,132200,435
20240311,131700,19562967400,132200,132200,132400,132200,538
20240311,131600,19491777200,132200,132100,132400,132100,3883
20240311,131500,18978400000,132200,132100,132200,132100,268
20240311,131400,18942993300,132100,132100,132200,132100,213
20240311,131300,18914846300,132100,132100,132200,132100,201
20240311,131200,18888286200,132200,132100,132200,132100,496
20240311,131100,18822760200,132100,132100,132200,132100,206
20240311,131000,18795545500,132100,132100,132100,132100,90
20240311,130900,18783656500,132100,132100,132200,132100,193
20240311,130800,18758154200,132100,132100,132200,132100,234
20240311,130700,18727242600,132100,132300,132400,132100,754
20240311,130600,18627500600,132300,132300,132400,132300,222
20240311,130500,18598123800,132300,132400,132400,132300,322
20240311,130400,18555506100,132400,132500,132600,132400,218
20240311,130300,18526630200,132500,132500,132600,132500,202
20240311,130200,18499862800,132500,132600,132600,132500,511
20240311,130100,18432121100,132500,132600,132600,132500,157
20240311,130000,18411311300,132500,132400,132600,132400,500
20240311,125900,18345066500,132400,132400,132500,132400,267
20240311,125800,18309705600,132400,132000,132500,132000,1716
20240311,125700,18082717900,132000,132100,132100,132000,83
20240311,125600,18071758700,132100,132000,132100,132000,366
20240311,125500,18023428600,132000,132000,132100,132000,315
20240311,125400,17981828100,132000,132000,132100,131900,692
20240311,125300,17890486900,131900,131900,132000,131900,371
20240311,125200,17841524000,131900,131900,132000,131800,4481
20240311,125100,17250475200,131900,131800,131900,131800,384
20240311,125000,17199841600,131800,131800,131900,131800,84
20240311,124900,17188768500,131800,131800,131900,131800,262
20240311,124800,17154232500,131900,131900,131900,131800,433
20240311,124700,17097136500,131800,131800,131900,131800,161
20240311,124600,17075912900,131800,131800,131900,131800,90
20240311,124500,17064050100,131800,131800,131900,131800,303
20240311,124400,17024113800,131800,131800,131900,131800,171
20240311,124300,17001575800,131800,131800,131900,131800,161
20240311,124200,16980354000,131800,131800,131900,131800,99
20240311,124100,16967304900,131800,131800,131900,131800,328
20240311,124000,16924073200,131800,131800,131900,131800,114
20240311,123900,16909047800,131800,131800,131900,131800,187
20240311,123800,16884396400,131800,131800,131800,131800,276
20240311,123700,16848019600,131800,131800,131900,131800,274
20240311,123600,16811905000,131800,131800,131800,131800,148
20240311,123500,16792398600,131800,131900,131900,131800,136
20240311,123400,16774472500,131800,131800,131800,131800,196
20240311,123300,16748639700,131800,131800,131800,131800,305
20240311,123200,16708440700,131900,131900,131900,131900,563
20240311,123100,16634181000,131900,131900,132000,131900,212
20240311,123000,16606218100,132000,131900,132000,131900,250
20240311,122900,16573241900,131900,131900,132000,131900,259
20240311,122800,16539079600,132000,132000,132000,131900,107
20240311,122700,16524960900,131900,131900,132000,131900,194
20240311,122600,16499363700,131900,131900,132000,131900,366
20240311,122500,16451078600,131900,132000,132000,131900,175
20240311,122400,16427983900,131900,132000,132000,131900,111
20240311,122300,16413337200,131900,131900,132000,131900,197
20240311,122200,16387351800,131900,131900,132000,131900,390
20240311,122100,16335909500,131900,131900,132000,131900,201
20240311,122000,16309397200,132000,131900,132000,131800,119
20240311,121900,16293700600,131800,131800,132000,131800,374
20240311,121800,16244375400,131800,131700,131900,131700,865
20240311,121700,16130359000,131700,131700,131800,131700,519
20240311,121600,16061976900,131700,131700,131800,131700,209
20240311,121500,16034445900,131700,131700,131800,131700,411
20240311,121400,15980309100,131700,131800,131800,131700,554
20240311,121300,15907310800,131800,131800,131900,131800,169
20240311,121200,15885036500,131800,131900,131900,131800,95
20240311,121100,15872512600,131900,131900,132000,131800,575
20240311,121000,15796682000,131900,131900,132000,131900,189
20240311,120900,15771750000,131900,132000,132000,131900,108
20240311,120800,15757504600,131900,132000,132000,131900,223
20240311,120700,15728088900,132000,131900,132000,131900,419
20240311,120600,15672795900,131900,131900,132000,131900,134
20240311,120500,15655118500,132000,131900,132000,131900,150
20240311,120400,15635332500,132000,132000,132100,131900,719
20240311,120300,15540447500,132000,132100,132100,132000,153
20240311,120200,15520239300,132100,132100,132200,132000,86
20240311,120100,15508877200,132000,132000,132200,132000,992
20240311,120000,15377852800,132000,132000,132100,132000,275
20240311,115900,15341551900,132000,132000,132100,132000,110
20240311,115800,15327029600,132000,132000,132100,132000,91
20240311,115700,15315012400,132000,132100,132100,132000,277
20240311,115600,15278439500,132000,132100,132200,132000,255
20240311,115500,15244757400,132100,132100,132200,132000,357
20240311,115400,15197600300,132200,132000,132300,132000,520
20240311,115300,15128904700,132000,131900,132100,131900,932
20240311,115200,15005906200,131900,131900,132000,131900,83
20240311,115100,14994957000,131900,131900,132000,131900,137
20240311,115000,14976886000,131900,132000,132100,131900,362
20240311,114900,14929100400,132100,132000,132100,132000,283
20240311,114800,14891742400,132000,132000,132100,132000,187
20240311,114700,14867053800,132000,132000,132100,132000,173
20240311,114600,14844214700,132000,132000,132100,132000,453
20240311,114500,14784417600,132100,132100,132300,132000,449
20240311,114400,14725092100,132000,132000,132100,132000,287
20240311,114300,14687206900,132100,132000,132100,132000,194
20240311,114200,14661596500,132000,132000,132100,132000,195
20240311,114100,14635851700,132000,132000,132100,132000,258
20240311,114000,14601785400,132000,132100,132100,132000,246
20240311,113900,14569301600,132000,132000,132100,132000,113
20240311,113800,14554379300,132100,132000,132200,132000,288
20240311,113700,14516355500,132100,132000,132200,132000,257
20240311,113600,14482413300,132000,132000,132100,132000,120
20240311,113500,14466572200,132000,132000,132100,132000,226
20240311,113400,14436734800,132100,132100,132100,132000,492
20240311,113300,14371765500,132100,132100,132200,132100,468
20240311,113200,14309916700,132100,131900,132100,131900,304
20240311,113100,14269787300,131900,132100,132100,131900,579
20240311,113000,14193388500,132000,131900,132100,131900,791
20240311,112900,14088969600,131900,132000,132000,131900,181
20240311,112800,14065083300,132000,132000,132100,132000,215
20240311,112700,14036696300,132000,132100,132100,132000,219
20240311,112600,14007780600,132100,132000,132100,132000,687
20240311,112500,13917059200,132100,132100,132200,132000,211
20240311,112400,13889193300,132000,132100,132300,132000,364
20240311,112300,13841102400,132100,132200,132300,132100,171
20240311,112200,13818503300,132200,132100,132300,132000,599
20240311,112100,13739363900,132000,132000,132100,132000,175
20240311,112000,13716262600,132000,132000,132100,132000,162
20240311,111900,13694876200,132000,132000,132100,132000,517
20240311,111800,13626615800,132100,132100,132200,132000,306
20240311,111700,13586202800,132100,132000,132200,132000,139
20240311,111600,13567837000,132200,132100,132300,132000,397
20240311,111500,13515393900,132200,132300,132300,132100,187
20240311,111400,13490670900,132200,132100,132200,132100,263
20240311,111300,13455917200,132300,132200,132300,132000,294
20240311,111200,13417070800,132300,132600,132700,132000,1255
20240311,111100,13251230700,132600,132700,132800,132600,447
20240311,111000,13191916300,132800,132900,133000,132800,837
20240311,110900,13080670200,132900,133000,133100,132900,251
20240311,110800,13047289000,133000,133100,133100,133000,410
20240311,110700,12992746500,133000,133000,133100,133000,244
20240311,110600,12960282300,133000,133100,133200,133000,369
20240311,110500,12911166800,133200,133100,133200,133100,315
20240311,110400,12869234700,133200,133100,133200,133100,376
20240311,110300,12819178600,133100,133100,133200,133100,620
20240311,110200,12736636100,133100,133100,133200,133100,227
20240311,110100,12706418700,133100,133100,133200,133100,347
20240311,110000,12660229800,133100,133100,133200,133100,241
20240311,105900,12628143000,133200,133000,133200,133000,169
20240311,105800,12605650400,133100,133000,133100,133000,332
20240311,105700,12561479700,133100,133000,133200,133000,833
20240311,105600,12450676300,133000,133100,133100,133000,160
20240311,105500,12429392300,133100,133200,133300,133000,533
20240311,105400,12358428900,133200,133300,133300,133200,505
20240311,105300,12291136000,133300,133300,133400,133300,247
20240311,105200,12258209200,133400,133300,133400,133300,207
20240311,105100,12230610800,133300,133400,133400,133300,137
20240311,105000,12212347400,133400,133200,133400,133200,498
20240311,104900,12145972900,133200,133300,133300,133200,185
20240311,104800,12121326500,133200,133200,133300,133200,93
20240311,104700,12108937900,133300,133300,133400,133300,236
20240311,104600,12077478300,133300,133400,133500,133200,516
20240311,104500,12008714900,133500,133300,133500,133300,307
20240311,104400,11967766000,133300,133300,133400,133300,312
20240311,104300,11926161800,133400,133200,133400,133200,213
20240311,104200,11897768700,133300,133100,133300,133000,401
20240311,104100,11844383200,133100,133000,133200,133000,344
20240311,104000,11798620500,133000,133200,133200,133000,621
20240311,103900,11715981900,133200,133100,133400,133100,147
20240311,103800,11696398100,133100,133500,133700,133000,2009
20240311,103700,11428271500,133600,133500,133600,133400,721
20240311,103600,11331960100,133500,133200,133600,133200,1453
20240311,103500,11138084100,133300,133200,133300,133200,496
20240311,103400,11072003400,133300,133400,133400,133300,807
20240311,103300,10964423200,133400,133400,133500,133300,1749
20240311,103200,10730994700,133500,132700,133500,132700,3138
20240311,103100,10313138300,132700,132500,132800,132500,475
20240311,103000,10250143300,132500,132300,132600,132300,510
20240311,102900,10182612400,132300,132300,132400,132300,297
20240311,102800,10143311100,132300,132400,132500,132300,418
20240311,102700,10087970000,132500,132400,132500,132300,236
20240311,102600,10056723200,132400,132400,132500,132300,414
20240311,102500,10001908200,132400,132400,132500,132400,212
20240311,102400,9973837600,132500,132500,132600,132300,654
20240311,102300,9887197200,132500,132400,132600,132300,772
20240311,102200,9784903900,132400,132300,132500,132300,381
20240311,102100,9734467700,132300,132200,132400,132200,259
20240311,102000,9700191800,132200,132300,132400,132200,244
20240311,101900,9667913400,132300,132300,132400,132300,346
20240311,101800,9622115800,132300,132500,132600,132300,407
20240311,101700,9568218000,132600,132200,132600,132100,682
20240311,101600,9477896400,132100,132000,132100,131900,555
20240311,101500,9404642600,131900,131900,132000,131800,234
20240311,101400,9373792500,132000,131800,132000,131700,207
20240311,101300,9346495900,131700,131500,132000,131500,827
20240311,101200,9237670900,131400,131400,131500,131400,457
20240311,101100,9177615200,131400,131500,131500,131400,173
20240311,101000,9154872700,131400,131500,131500,131400,419
20240311,100900,9099801700,131400,131500,131500,131400,391
20240311,100800,9048406600,131500,131500,131600,131400,290
20240311,100700,9010269500,131500,131700,131700,131500,425
20240311,100600,8954350500,131700,132000,132000,131600,320
20240311,100500,8912175800,132000,132000,132100,132000,1020
20240311,100400,8777518500,132000,132100,132200,132000,252
20240311,100300,8744247800,132100,132300,132500,132000,500
20240311,100200,8678133100,132300,132600,132600,132300,548
20240311,100100,8605513300,132600,132600,132700,132600,284
20240311,100000,8567850000,132600,132800,132800,132600,368
20240311,095900,8519012400,132700,132500,132800,132500,439
20240311,095800,8460771400,132500,132400,132500,132300,405
20240311,095700,8407142700,132400,132500,132600,132300,467
20240311,095600,8345269800,132500,132400,132600,132300,863
20240311,095500,8230947400,132400,132300,132500,132300,294
20240311,095400,8192023900,132300,132400,132400,132300,673
20240311,095300,8102958500,132500,132400,132500,132300,357
20240311,095200,8055698200,132500,132600,132700,132500,585
20240311,095100,7978155900,132600,132700,132700,132600,231
20240311,095000,7947514900,132700,133100,133200,132600,613
20240311,094900,7866004100,133200,133100,133200,133000,783
20240311,094800,7761790700,133100,133000,133200,133000,289
20240311,094700,7723313900,133100,133200,133200,133000,642
20240311,094600,7637872600,133200,132500,133300,132400,1732
20240311,094500,7407462800,132500,131800,132900,131800,1118
20240311,094400,7259415300,132300,131900,132300,131800,472
20240311,094300,7197152700,131800,132100,132300,131700,584
20240311,094200,7120058000,132100,132400,132400,132100,1054
20240311,094100,6980711500,132300,132200,132300,132100,375
20240311,094000,6931139300,132100,132300,132400,132100,482
20240311,093900,6867401400,132100,132600,132700,132100,745
20240311,093800,6768735500,132600,132800,133000,132600,915
20240311,093700,6647248300,132800,132900,133000,132800,1537
20240311,093600,6443033300,132800,132600,132900,132600,939
20240311,093500,6318348300,132600,132600,132800,132500,888
20240311,093400,6200614000,132500,131800,132900,131800,950
20240311,093300,6074894600,131700,131500,131700,131500,295
20240311,093200,6036074800,131500,131100,131600,130900,572
20240311,093100,5960985500,131100,131500,131500,131100,420
20240311,093000,5905822900,131500,131200,131500,130900,1236
20240311,092900,5743748100,131200,131600,131600,131100,1105
20240311,092800,5598627800,131500,131900,132000,131500,826
20240311,092700,5489881900,131800,132200,132300,131800,1260
20240311,092600,5323497000,132200,132900,133000,132200,2313
20240311,092500,5016464300,132900,133100,133600,132700,1041
20240311,092400,4878047200,133100,133700,134000,132900,2811
20240311,092300,4502266700,133700,132700,133800,132500,4771
20240311,092200,3867429000,132600,133000,133000,132500,1277
20240311,092100,3698040600,132600,131400,133000,131400,4738
20240311,092000,3070640900,131400,130600,131500,130600,2636
20240311,091900,2725125900,130600,130700,130700,130400,594
20240311,091800,2647547500,130700,130300,130800,130200,319
20240311,091700,2605885300,130200,130200,130600,129900,1194
20240311,091600,2450539900,130900,129800,130900,129800,1393
20240311,091500,2269231400,129800,130000,130000,129800,2221
20240311,091400,1980602400,130000,130200,130300,130000,1006
20240311,091300,1849689700,130200,131000,131200,130200,1057
20240311,091200,1711436800,131000,130600,131100,130600,1022
20240311,091100,1577650300,130700,130400,130700,130200,849
20240311,091000,1466880400,130500,130200,131100,130100,774
20240311,090900,1365656900,130400,130100,131100,130000,1513
20240311,090800,1168207800,130100,128900,130700,128900,1633
20240311,090700,956442500,129000,128500,129000,128400,1615
20240311,090600,748576500,128500,129000,129000,128400,362
20240311,090500,701942700,128700,128100,129000,128100,1037
20240311,090400,568426600,128100,127800,128900,127800,729
20240311,090300,474879300,127800,127500,128000,127300,670
20240311,090200,389451200,127400,127000,127400,126900,506
20240311,090100,325050600,126900,127300,127300,126800,1030
20240311,090000,194215900,127400,127400,128000,127300,1493