KissMeData/011070/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185500,12852269100,190300,190300,190300,190300,4489
20240318,185400,12852269100,190300,190300,190300,190300,0
20240318,185300,12852269100,190300,190300,190300,190300,0
20240318,185200,12852269100,190300,190300,190300,190300,0
20240318,185100,12852269100,190300,190300,190300,190300,0
20240318,185000,12852269100,190300,190300,190300,190300,0
20240318,184900,12852269100,190300,190300,190300,190300,0
20240318,184800,12852269100,190300,190300,190300,190300,0
20240318,184700,12852269100,190300,190300,190300,190300,0
20240318,184600,12852269100,190300,190300,190300,190300,0
20240318,184500,12852269100,190300,190300,190300,190300,0
20240318,184400,12852269100,190300,190300,190300,190300,0
20240318,184300,12852269100,190300,190300,190300,190300,0
20240318,184200,12852269100,190300,190300,190300,190300,0
20240318,184100,12852269100,190300,190300,190300,190300,0
20240318,184000,12852269100,190300,190300,190300,190300,0
20240318,183900,12852269100,190300,190300,190300,190300,0
20240318,183800,12852269100,190300,190300,190300,190300,0
20240318,183700,12852269100,190300,190300,190300,190300,0
20240318,183600,12852269100,190300,190300,190300,190300,0
20240318,183500,12852269100,190300,190300,190300,190300,0
20240318,183400,12852269100,190300,190300,190300,190300,0
20240318,183300,12852269100,190300,190300,190300,190300,0
20240318,183200,12852269100,190300,190300,190300,190300,0
20240318,183100,12852269100,190300,190300,190300,190300,0
20240318,183000,12852269100,190300,190300,190300,190300,0
20240318,182900,12852269100,190300,190300,190300,190300,0
20240318,182800,12852269100,190300,190300,190300,190300,0
20240318,182700,12852269100,190300,190300,190300,190300,0
20240318,182600,12852269100,190300,190300,190300,190300,0
20240318,182500,12852269100,190300,190300,190300,190300,4489
20240318,182400,12852269100,190300,190300,190300,190300,0
20240318,182300,12852269100,190300,190300,190300,190300,0
20240318,182200,12852269100,190300,190300,190300,190300,0
20240318,182100,12852269100,190300,190300,190300,190300,0
20240318,182000,12852269100,190300,190300,190300,190300,0
20240318,181900,12852269100,190300,190300,190300,190300,0
20240318,181800,12852269100,190300,190300,190300,190300,0
20240318,181700,12852269100,190300,190300,190300,190300,0
20240318,181600,12852269100,190300,190300,190300,190300,0
20240318,181500,12852269100,190300,190300,190300,190300,0
20240318,181400,12852269100,190300,190300,190300,190300,0
20240318,181300,12852269100,190300,190300,190300,190300,0
20240318,181200,12852269100,190300,190300,190300,190300,0
20240318,181100,12852269100,190300,190300,190300,190300,0
20240318,181000,12852269100,190300,190300,190300,190300,0
20240318,180900,12852269100,190300,190300,190300,190300,0
20240318,180800,12852269100,190300,190300,190300,190300,0
20240318,180700,12852269100,190300,190300,190300,190300,0
20240318,180600,12852269100,190300,190300,190300,190300,0
20240318,180500,12852269100,190300,190300,190300,190300,0
20240318,180400,12852269100,190300,190300,190300,190300,0
20240318,180300,12852269100,190300,190300,190300,190300,0
20240318,180200,12852269100,190300,190300,190300,190300,0
20240318,180100,12852269100,190300,190300,190300,190300,0
20240318,180000,12852269100,190300,190300,190300,190300,0
20240318,175900,12852269100,190300,190300,190300,190300,0
20240318,175800,12852269100,190300,190300,190300,190300,0
20240318,175700,12852269100,190300,190300,190300,190300,0
20240318,175600,12852269100,190300,190300,190300,190300,0
20240318,175500,12852269100,190300,190300,190300,190300,4489
20240318,175400,12852269100,190300,190300,190300,190300,0
20240318,175300,12852269100,190300,190300,190300,190300,0
20240318,175200,12852269100,190300,190300,190300,190300,0
20240318,175100,12852269100,190300,190300,190300,190300,0
20240318,175000,12852269100,190300,190300,190300,190300,0
20240318,174900,12852269100,190300,190300,190300,190300,0
20240318,174800,12852269100,190300,190300,190300,190300,0
20240318,174700,12852269100,190300,190300,190300,190300,0
20240318,174600,12852269100,190300,190300,190300,190300,0
20240318,174500,12852269100,190300,190300,190300,190300,0
20240318,174400,12852269100,190300,190300,190300,190300,0
20240318,174300,12852269100,190300,190300,190300,190300,0
20240318,174200,12852269100,190300,190300,190300,190300,0
20240318,174100,12852269100,190300,190300,190300,190300,0
20240318,174000,12852269100,190300,190300,190300,190300,0
20240318,173900,12852269100,190300,190300,190300,190300,0
20240318,173800,12852269100,190300,190300,190300,190300,0
20240318,173700,12852269100,190300,190300,190300,190300,0
20240318,173600,12852269100,190300,190300,190300,190300,0
20240318,173500,12852269100,190300,190300,190300,190300,0
20240318,173400,12852269100,190300,190300,190300,190300,0
20240318,173300,12852269100,190300,190300,190300,190300,0
20240318,173200,12852269100,190300,190300,190300,190300,0
20240318,173100,12852269100,190300,190300,190300,190300,0
20240318,173000,12852269100,190300,190300,190300,190300,0
20240318,172900,12852269100,190300,190300,190300,190300,0
20240318,172800,12852269100,190300,190300,190300,190300,0
20240318,172700,12852269100,190300,190300,190300,190300,0
20240318,172600,12852269100,190300,190300,190300,190300,0
20240318,172500,12852269100,190300,190300,190300,190300,4489
20240318,172400,12852269100,190300,190300,190300,190300,0
20240318,172300,12852269100,190300,190300,190300,190300,0
20240318,172200,12852269100,190300,190300,190300,190300,0
20240318,172100,12852269100,190300,190300,190300,190300,0
20240318,172000,12852269100,190300,190300,190300,190300,0
20240318,171900,12852269100,190300,190300,190300,190300,0
20240318,171800,12852269100,190300,190300,190300,190300,0
20240318,171700,12852269100,190300,190300,190300,190300,0
20240318,171600,12852269100,190300,190300,190300,190300,0
20240318,171500,12852269100,190300,190300,190300,190300,0
20240318,171400,12852269100,190300,190300,190300,190300,0
20240318,171300,12852269100,190300,190300,190300,190300,0
20240318,171200,12852269100,190300,190300,190300,190300,0
20240318,171100,12852269100,190300,190300,190300,190300,0
20240318,171000,12852269100,190300,190300,190300,190300,0
20240318,170900,12852269100,190300,190300,190300,190300,0
20240318,170800,12852269100,190300,190300,190300,190300,0
20240318,170700,12852269100,190300,190300,190300,190300,0
20240318,170600,12852269100,190300,190300,190300,190300,0
20240318,170500,12852269100,190300,190300,190300,190300,0
20240318,170400,12852269100,190300,190300,190300,190300,0
20240318,170300,12852269100,190300,190300,190300,190300,0
20240318,170200,12852269100,190300,190300,190300,190300,0
20240318,170100,12852269100,190300,190300,190300,190300,0
20240318,170000,12852269100,190300,190300,190300,190300,0
20240318,165900,12852269100,190300,190300,190300,190300,0
20240318,165800,12852269100,190300,190300,190300,190300,0
20240318,165700,12852269100,190300,190300,190300,190300,0
20240318,165600,12852269100,190300,190300,190300,190300,0
20240318,165500,12852269100,190300,190300,190300,190300,4489
20240318,165400,12852269100,190300,190300,190300,190300,0
20240318,165300,12852269100,190300,190300,190300,190300,0
20240318,165200,12852269100,190300,190300,190300,190300,0
20240318,165100,12852269100,190300,190300,190300,190300,0
20240318,165000,12852269100,190300,190300,190300,190300,0
20240318,164900,12852269100,190300,190300,190300,190300,0
20240318,164800,12852269100,190300,190300,190300,190300,0
20240318,164700,12852269100,190300,190300,190300,190300,0
20240318,164600,12852269100,190300,190300,190300,190300,0
20240318,164500,12852269100,190300,190300,190300,190300,0
20240318,164400,12852269100,190300,190300,190300,190300,0
20240318,164300,12852269100,190300,190300,190300,190300,0
20240318,164200,12852269100,190300,190300,190300,190300,0
20240318,164100,12852269100,190300,190300,190300,190300,0
20240318,164000,12852269100,190300,190300,190300,190300,0
20240318,163900,12852269100,190300,190300,190300,190300,0
20240318,163800,12852269100,190300,190300,190300,190300,0
20240318,163700,12852269100,190300,190300,190300,190300,0
20240318,163600,12852269100,190300,190300,190300,190300,0
20240318,163500,12852269100,190300,190300,190300,190300,0
20240318,163400,12852269100,190300,190300,190300,190300,0
20240318,163300,12852269100,190300,190300,190300,190300,0
20240318,163200,12852269100,190300,190300,190300,190300,0
20240318,163100,12852269100,190300,190300,190300,190300,0
20240318,163000,12852269100,190300,190300,190300,190300,0
20240318,162900,12852269100,190300,190300,190300,190300,0
20240318,162800,12852269100,190300,190300,190300,190300,0
20240318,162700,12852269100,190300,190300,190300,190300,0
20240318,162600,12852269100,190300,190300,190300,190300,0
20240318,162500,12852269100,190300,190300,190300,190300,4489
20240318,162400,12852269100,190300,190300,190300,190300,0
20240318,162300,12852269100,190300,190300,190300,190300,0
20240318,162200,12852269100,190300,190300,190300,190300,0
20240318,162100,12852269100,190300,190300,190300,190300,0
20240318,162000,12852269100,190300,190300,190300,190300,0
20240318,161900,12852269100,190300,190300,190300,190300,0
20240318,161800,12852269100,190300,190300,190300,190300,0
20240318,161700,12852269100,190300,190300,190300,190300,0
20240318,161600,12852269100,190300,190300,190300,190300,0
20240318,161500,12852269100,190300,190300,190300,190300,0
20240318,161400,12852269100,190300,190300,190300,190300,0
20240318,161300,12852269100,190300,190300,190300,190300,0
20240318,161200,12852269100,190300,190300,190300,190300,0
20240318,161100,12852269100,190300,190300,190300,190300,0
20240318,161000,12852269100,190300,190300,190300,190300,0
20240318,160900,12852269100,190300,190300,190300,190300,0
20240318,160800,12852269100,190300,190300,190300,190300,0
20240318,160700,12852269100,190300,190300,190300,190300,0
20240318,160600,12852269100,190300,190300,190300,190300,0
20240318,160500,12852269100,190300,190300,190300,190300,0
20240318,160400,12852269100,190300,190300,190300,190300,0
20240318,160300,12852269100,190300,190300,190300,190300,0
20240318,160200,12852269100,190300,190300,190300,190300,0
20240318,160100,12852269100,190300,190300,190300,190300,0
20240318,160000,12852269100,190300,190300,190300,190300,0
20240318,155900,12852269100,190300,190300,190300,190300,0
20240318,155800,12852269100,190300,190300,190300,190300,0
20240318,155700,12852269100,190300,190300,190300,190300,0
20240318,155600,12852269100,190300,190300,190300,190300,0
20240318,155500,12852269100,190300,190300,190300,190300,4489
20240318,155400,12852269100,190300,190300,190300,190300,0
20240318,155300,12852269100,190300,190300,190300,190300,0
20240318,155200,12852269100,190300,190300,190300,190300,0
20240318,155100,12852269100,190300,190300,190300,190300,0
20240318,155000,12852269100,190300,190300,190300,190300,0
20240318,154900,12852269100,190300,190300,190300,190300,0
20240318,154800,12852269100,190300,190300,190300,190300,0
20240318,154700,12852269100,190300,190300,190300,190300,0
20240318,154600,12852269100,190300,190300,190300,190300,0
20240318,154500,12852269100,190300,190300,190300,190300,0
20240318,154400,12852269100,190300,190300,190300,190300,0
20240318,154300,12852269100,190300,190300,190300,190300,0
20240318,154200,12852269100,190300,190300,190300,190300,0
20240318,154100,12852269100,190300,190300,190300,190300,0
20240318,154000,12852269100,190300,190300,190300,190300,0
20240318,153900,12852269100,190300,190300,190300,190300,0
20240318,153800,12852269100,190300,190300,190300,190300,0
20240318,153700,12852269100,190300,190300,190300,190300,0
20240318,153600,12852269100,190300,190300,190300,190300,0
20240318,153500,12852269100,190300,190300,190300,190300,0
20240318,153400,12852269100,190300,190300,190300,190300,0
20240318,153300,12852269100,190300,190300,190300,190300,0
20240318,153200,12852269100,190300,190300,190300,190300,0
20240318,153100,12852269100,190300,190300,190300,190300,0
20240318,153000,12852269100,190300,190300,190300,190300,4489
20240318,152900,11998012400,190400,190400,190400,190400,0
20240318,152800,11998012400,190400,190400,190400,190400,0
20240318,152700,11998012400,190400,190400,190400,190400,0
20240318,152600,11998012400,190400,190400,190400,190400,0
20240318,152500,11998012400,190400,190400,190400,190400,0
20240318,152400,11998012400,190400,190400,190400,190400,0
20240318,152300,11998012400,190400,190400,190400,190400,0
20240318,152200,11998012400,190400,190400,190400,190400,0
20240318,152100,11998012400,190400,190400,190400,190400,0
20240318,152000,11998012400,190400,190400,190400,190400,0
20240318,151900,11998012400,190400,190300,190400,190300,412
20240318,151800,11919579900,190300,190300,190400,190300,168
20240318,151700,11887598600,190300,190300,190400,190300,263
20240318,151600,11837529400,190300,190300,190400,190300,191
20240318,151500,11801166700,190300,190400,190400,190300,371
20240318,151400,11730549800,190400,190400,190400,190300,83
20240318,151300,11714751000,190400,190400,190400,190300,224
20240318,151200,11672107600,190300,190200,190400,190200,880
20240318,151100,11504644500,190200,190300,190300,190200,154
20240318,151000,11475341700,190200,190300,190300,190200,159
20240318,150900,11445090900,190200,190300,190300,190200,130
20240318,150800,11420361200,190300,190200,190300,190200,202
20240318,150700,11381934900,190300,190200,190300,190100,129
20240318,150600,11357394200,190100,190100,190300,190100,140
20240318,150500,11330775200,190200,190200,190200,190100,66
20240318,150400,11318223200,190200,190100,190200,190100,158
20240318,150300,11288172900,190200,190200,190300,190100,296
20240318,150200,11231895400,190200,190100,190200,190100,89
20240318,150100,11214970300,190200,190200,190300,190100,174
20240318,150000,11181876300,190200,190200,190300,190100,204
20240318,145900,11143075900,190200,190100,190300,190100,375
20240318,145800,11071753900,190200,190100,190200,190100,94
20240318,145700,11053880200,190100,190200,190200,190000,71
20240318,145600,11040380200,190100,190000,190200,190000,546
20240318,145500,10936597700,190100,189800,190100,189800,1244
20240318,145400,10700290100,189800,189800,189900,189800,80
20240318,145300,10685103200,189800,189900,189900,189800,99
20240318,145200,10666308300,189800,189900,189900,189800,111
20240318,145100,10645236400,189900,189800,189900,189800,257
20240318,145000,10596444300,189900,189900,189900,189800,173
20240318,144900,10563605400,189800,189900,189900,189800,176
20240318,144800,10530194200,189800,189800,189900,189800,210
20240318,144700,10490333900,189900,189800,189900,189800,78
20240318,144600,10475526800,189800,189800,189900,189800,109
20240318,144500,10454833400,189800,189800,189900,189800,102
20240318,144400,10435469500,189800,189800,189900,189800,81
20240318,144300,10420091700,189800,189800,189900,189800,134
20240318,144200,10394653900,189900,189800,189900,189800,77
20240318,144100,10380034900,189800,189600,189900,189600,906
20240318,144000,10208096500,189700,189600,189700,189600,55
20240318,143900,10197664800,189600,189600,189700,189600,85
20240318,143800,10181545200,189600,189600,189700,189600,67
20240318,143700,10168839400,189600,189600,189700,189600,101
20240318,143600,10149682200,189600,189500,189700,189500,469
20240318,143500,10060764300,189600,189500,189600,189500,1240
20240318,143400,9825667300,189500,189500,189600,189500,48
20240318,143300,9816568700,189600,189500,189600,189500,62
20240318,143200,9804815800,189500,189500,189600,189500,177
20240318,143100,9771271400,189500,189500,189600,189500,61
20240318,143000,9759708800,189500,189500,189600,189500,289
20240318,142900,9704929500,189500,189500,189600,189500,95
20240318,142800,9686923400,189500,189600,189600,189500,45
20240318,142700,9678392800,189500,189500,189600,189500,97
20240318,142600,9660007400,189500,189500,189600,189500,47
20240318,142500,9651097000,189500,189500,189600,189500,89
20240318,142400,9634227100,189600,189500,189600,189500,28
20240318,142300,9628919400,189600,189600,189700,189600,209
20240318,142200,9589291300,189700,189600,189700,189600,34
20240318,142100,9582842500,189600,189400,189600,189400,399
20240318,142000,9507232600,189400,189400,189500,189400,27
20240318,141900,9502117900,189500,189500,189500,189400,39
20240318,141800,9494727900,189500,189400,189500,189400,176
20240318,141700,9461389800,189500,189500,189500,189400,141
20240318,141600,9434683300,189400,189400,189500,189400,39
20240318,141500,9427295900,189400,189400,189500,189400,94
20240318,141400,9409485400,189400,189400,189500,189400,103
20240318,141300,9389976400,189400,189500,189500,189400,12
20240318,141200,9387702800,189400,189400,189500,189400,81
20240318,141100,9372361100,189400,189300,189500,189300,124
20240318,141000,9348874900,189400,189400,189400,189300,41
20240318,140900,9341113000,189400,189500,189500,189300,97
20240318,140800,9322737500,189500,189600,189700,189500,575
20240318,140700,9213735700,189600,189700,189700,189600,68
20240318,140600,9200840400,189600,189700,189700,189600,47
20240318,140500,9191928100,189700,189700,189700,189600,107
20240318,140400,9171638300,189700,189600,189700,189600,38
20240318,140300,9164431200,189600,189600,189700,189600,62
20240318,140200,9152675200,189700,189700,189700,189600,53
20240318,140100,9142622300,189600,189700,189700,189600,43
20240318,140000,9134466800,189700,189700,189700,189600,38
20240318,135900,9127260800,189700,189800,189800,189600,128
20240318,135800,9102983600,189600,189700,189800,189600,36
20240318,135700,9096153100,189800,189600,189800,189600,228
20240318,135600,9052900000,189700,189700,189700,189600,79
20240318,135500,9037916100,189600,189700,189700,189600,21
20240318,135400,9033933200,189700,189600,189700,189600,27
20240318,135300,9028813200,189600,189600,189700,189600,27
20240318,135200,9023692800,189600,189700,189700,189600,31
20240318,135100,9017814800,189600,189600,189700,189600,120
20240318,135000,8995062000,189700,189600,189700,189600,31
20240318,134900,8989182900,189600,189700,189700,189600,27
20240318,134800,8984061800,189600,189600,189700,189600,87
20240318,134700,8967566100,189500,189400,189600,189400,342
20240318,134600,8902772100,189300,189300,189400,189300,38
20240318,134500,8895578200,189400,189400,189400,189300,12
20240318,134400,8893305600,189300,189300,189400,189300,63
20240318,134300,8881379200,189300,189300,189400,189300,42
20240318,134200,8873427100,189300,189400,189400,189300,200
20240318,134100,8835560900,189400,189400,189400,189400,11
20240318,134000,8833477500,189300,189300,189400,189300,73
20240318,133900,8819657500,189300,189400,189500,189300,117
20240318,133800,8797497200,189400,189500,189500,189400,142
20240318,133700,8770602000,189500,189400,189500,189400,38
20240318,133600,8763403300,189400,189400,189500,189400,44
20240318,133500,8755069100,189400,189500,189500,189400,46
20240318,133400,8746353800,189400,189400,189500,189400,90
20240318,133300,8729307500,189500,189300,189500,189300,231
20240318,133200,8685553500,189400,189400,189500,189400,408
20240318,133100,8608271800,189500,189400,189500,189300,600
20240318,133000,8494627200,189500,189500,189600,189400,394
20240318,132900,8419965800,189500,189500,189600,189500,26
20240318,132800,8415037700,189500,189500,189600,189500,162
20240318,132700,8384335500,189500,189500,189600,189500,40
20240318,132600,8376753200,189600,189600,189600,189500,50
20240318,132500,8367275200,189600,189500,189600,189500,44
20240318,132400,8358933500,189500,189500,189600,189500,46
20240318,132300,8350213800,189500,189600,189600,189500,19
20240318,132200,8346611900,189600,189600,189700,189600,322
20240318,132100,8285560500,189700,189700,189700,189600,48
20240318,132000,8276456300,189700,189600,189700,189600,26
20240318,131900,8271524500,189700,189600,189700,189600,71
20240318,131800,8258059300,189700,189600,189700,189600,58
20240318,131700,8247058300,189600,189600,189700,189600,48
20240318,131600,8237954300,189700,189700,189700,189600,13
20240318,131500,8235488500,189600,189600,189700,189600,61
20240318,131400,8223920600,189700,189700,189700,189600,41
20240318,131300,8216146400,189700,189600,189700,189600,90
20240318,131200,8199079400,189600,189700,189700,189600,67
20240318,131100,8186374500,189600,189800,189800,189600,157
20240318,131000,8156590600,189700,189700,189800,189700,25
20240318,130900,8151846100,189800,189800,189800,189700,48
20240318,130800,8142736600,189700,189800,189800,189700,36
20240318,130700,8135905200,189700,189800,189800,189700,48
20240318,130600,8126795100,189800,189800,189800,189700,43
20240318,130500,8118634200,189800,189800,189800,189700,174
20240318,130400,8085609300,189800,189800,189900,189800,45
20240318,130300,8077065000,189900,189900,189900,189800,55
20240318,130200,8066623500,189900,189800,189900,189700,335
20240318,130100,8003045600,189800,189800,189800,189700,49
20240318,130000,7993745700,189800,189800,189800,189700,82
20240318,125900,7978187700,189800,189800,189800,189700,42
20240318,125800,7970218700,189800,189700,189800,189700,50
20240318,125700,7960730200,189800,189700,189900,189700,41
20240318,125600,7952949700,189700,189800,189800,189700,21
20240318,125500,7948965900,189700,189900,189900,189700,115
20240318,125400,7927145000,189700,189800,189800,189700,34
20240318,125300,7920692600,189900,189800,189900,189800,46
20240318,125200,7911960800,189800,189700,189800,189700,37
20240318,125100,7904939200,189700,189700,189800,189700,75
20240318,125000,7890707200,189800,189600,189800,189600,81
20240318,124900,7875338800,189600,189900,189900,189600,220
20240318,124800,7833588900,189900,189800,189900,189800,356
20240318,124700,7765985200,189800,189900,189900,189800,40
20240318,124600,7758389300,189900,189900,189900,189800,28
20240318,124500,7753072300,189900,189800,189900,189800,75
20240318,124400,7738832800,189900,189900,189900,189800,75
20240318,124300,7724590500,189900,189900,189900,189800,42
20240318,124200,7716614800,189900,189900,189900,189800,26
20240318,124100,7711677500,189900,189800,189900,189800,103
20240318,124000,7692119600,189900,189800,189900,189800,44
20240318,123900,7683764300,189900,189900,189900,189800,173
20240318,123800,7650911700,189900,189800,190000,189800,731
20240318,123700,7512103700,189800,189800,189800,189700,30
20240318,123600,7506410200,189800,189700,189800,189700,35
20240318,123500,7499770000,189600,189600,189700,189600,48
20240318,123400,7490665800,189700,189400,189700,189400,394
20240318,123300,7415976800,189400,189400,189500,189400,53
20240318,123200,7405937800,189400,189400,189500,189400,16
20240318,123100,7402906800,189500,189500,189500,189400,28
20240318,123000,7397601800,189500,189400,189500,189400,52
20240318,122900,7387751400,189500,189500,189500,189400,19
20240318,122800,7384151300,189400,189500,189500,189400,2
20240318,122700,7383772400,189500,189400,189500,189400,94
20240318,122600,7365959800,189400,189500,189500,189400,10
20240318,122500,7364065400,189400,189400,189500,189400,73
20240318,122400,7350238200,189300,189400,189400,189200,273
20240318,122300,7298547600,189400,189400,189500,189400,51
20240318,122200,7288887400,189400,189500,189500,189400,61
20240318,122100,7277333100,189500,189500,189500,189500,7
20240318,122000,7276006600,189500,189400,189500,189400,38
20240318,121900,7268806400,189400,189600,189600,189400,340
20240318,121800,7204379200,189500,189600,189600,189500,18
20240318,121700,7200967400,189600,189500,189600,189500,12
20240318,121600,7198692600,189500,189600,189600,189500,80
20240318,121500,7183526600,189600,189600,189600,189500,102
20240318,121400,7164187600,189500,189500,189600,189500,17
20240318,121300,7160966000,189500,189500,189500,189400,62
20240318,121200,7149217400,189400,189500,189500,189400,43
20240318,121100,7141070500,189500,189500,189500,189500,11
20240318,121000,7138986000,189500,189400,189500,189400,68
20240318,120900,7126104600,189400,189600,189600,189400,61
20240318,120800,7114544100,189600,189500,189600,189500,166
20240318,120700,7083085900,189500,189500,189500,189400,92
20240318,120600,7065660200,189500,189800,189900,189500,391
20240318,120500,6991471900,189800,189700,189900,189700,224
20240318,120400,6948956700,189700,189600,189700,189500,161
20240318,120300,6918425300,189600,189200,189600,189200,748
20240318,120200,6776712900,189300,189300,189300,189200,92
20240318,120100,6759298100,189300,189200,189300,189200,27
20240318,120000,6754187500,189200,189300,189300,189200,70
20240318,115900,6740941700,189300,189300,189300,189200,27
20240318,115800,6735831000,189200,189200,189300,189200,9
20240318,115700,6734128000,189200,189200,189300,189100,71
20240318,115600,6720694300,189200,189100,189200,189100,25
20240318,115500,6715966100,189200,189100,189200,189100,54
20240318,115400,6705753900,189100,189200,189200,189100,435
20240318,115300,6623472100,189200,189100,189200,189100,24
20240318,115200,6618933000,189100,189200,189200,189100,306
20240318,115100,6561067400,189100,188900,189100,188900,304
20240318,115000,6503617100,188900,188700,188900,188700,210
20240318,114900,6463961600,188800,188700,188800,188700,26
20240318,114800,6459053800,188700,188700,188800,188700,114
20240318,114700,6437541800,188800,188800,188800,188700,16
20240318,114600,6434521100,188700,188700,188700,188700,7
20240318,114500,6433200200,188700,188700,188800,188700,40
20240318,114400,6425651000,188700,188800,188800,188700,26
20240318,114300,6420742800,188800,188800,188800,188700,43
20240318,114200,6412627600,188700,188800,188800,188700,61
20240318,114100,6401116300,188800,188700,188800,188700,65
20240318,114000,6388847300,188700,188800,188800,188700,31
20240318,113900,6382996700,188700,188700,188800,188700,90
20240318,113800,6366010300,188700,188800,188800,188700,23
20240318,113700,6361668100,188800,188700,188800,188700,53
20240318,113600,6351665800,188700,188800,188800,188700,59
20240318,113500,6340531700,188800,188800,188800,188700,18
20240318,113400,6337133900,188700,188700,188800,188700,16
20240318,113300,6334113400,188800,188700,188800,188600,270
20240318,113200,6283162400,188700,188600,188700,188600,71
20240318,113100,6269765400,188600,188700,188700,188600,218
20240318,113000,6228631500,188700,188600,188700,188600,22
20240318,112900,6224481700,188700,188600,188700,188600,34
20240318,112800,6218068300,188600,188600,188600,188500,43
20240318,112700,6209958900,188600,188600,188700,188500,122
20240318,112600,6186949800,188700,188700,188700,188600,40
20240318,112500,6179402700,188700,188700,188700,188600,15
20240318,112400,6176572300,188600,188600,188700,188500,72
20240318,112300,6162990300,188600,188500,188700,188500,22
20240318,112200,6158840300,188500,188600,188600,188500,38
20240318,112100,6151673600,188600,188600,188700,188500,114
20240318,112000,6130173000,188600,188600,188700,188600,256
20240318,111900,6081886200,188600,188700,188700,188600,154
20240318,111800,6052839000,188600,188600,188700,188600,66
20240318,111700,6040389600,188700,188700,188700,188600,34
20240318,111600,6033974000,188700,188600,188700,188600,66
20240318,111500,6021524700,188600,188700,188700,188600,127
20240318,111400,5997559900,188700,188600,188800,188600,517
20240318,111300,5900027500,188600,188600,188600,188500,86
20240318,111200,5883808000,188600,188500,188600,188500,151
20240318,111100,5855344200,188400,188500,188500,188400,89
20240318,111000,5838568800,188500,188500,188500,188400,23
20240318,110900,5834233900,188500,188500,188500,188400,78
20240318,110800,5819533700,188400,188400,188500,188400,90
20240318,110700,5802577200,188500,188500,188500,188400,19
20240318,110600,5798996900,188500,188500,188500,188400,69
20240318,110500,5785993400,188500,188400,188500,188300,70
20240318,110400,5772806600,188400,188400,188500,188300,934
20240318,110300,5596834500,188500,188500,188600,188400,668
20240318,110200,5470917800,188500,188500,188600,188500,80
20240318,110100,5455831700,188500,188500,188600,188500,31
20240318,110000,5449987300,188600,188600,188600,188500,56
20240318,105900,5439429700,188600,188500,188600,188500,41
20240318,105800,5431700000,188600,188600,188600,188500,234
20240318,105700,5387584700,188600,188600,188700,188500,118
20240318,105600,5365333500,188500,188500,188600,188500,143
20240318,105500,5338370900,188500,188500,188600,188500,118
20240318,105400,5316121300,188500,188500,188600,188500,39
20240318,105300,5308769400,188500,188500,188600,188500,66
20240318,105200,5296328200,188500,188500,188600,188500,37
20240318,105100,5289352500,188600,188600,188600,188500,46
20240318,105000,5280680400,188500,188500,188600,188500,63
20240318,104900,5268804600,188500,188400,188600,188400,95
20240318,104800,5250898100,188500,188600,188600,188500,334
20240318,104700,5187938400,188400,188500,188600,188400,85
20240318,104600,5171917200,188400,188500,188500,188400,64
20240318,104500,5159856200,188400,188400,188500,188400,113
20240318,104400,5138565600,188500,188700,188700,188400,496
20240318,104300,5045055100,188600,188800,188800,188600,190
20240318,104200,5009211900,188700,188800,188800,188600,262
20240318,104100,4959772400,188800,188700,188800,188600,209
20240318,104000,4920330700,188600,188500,188700,188500,161
20240318,103900,4889962000,188600,188500,188600,188500,54
20240318,103800,4879781600,188500,188600,188600,188500,41
20240318,103700,4872052200,188500,188600,188600,188500,72
20240318,103600,4858478900,188600,188600,188600,188500,196
20240318,103500,4821514100,188500,188600,188600,188400,805
20240318,103400,4669747800,188600,188800,188800,188600,199
20240318,103300,4632200400,188700,188800,188800,188700,84
20240318,103200,4616347100,188800,188800,188800,188700,181
20240318,103100,4582189400,188700,188700,188700,188700,191
20240318,103000,4546147700,188700,188800,188800,188700,299
20240318,102900,4489724700,188700,188800,188800,188700,107
20240318,102800,4469532900,188800,188700,188800,188700,8
20240318,102700,4468022600,188800,188800,188900,188700,251
20240318,102600,4420635600,188800,188800,188900,188800,81
20240318,102500,4405342100,188800,189000,189000,188800,457
20240318,102400,4318984900,189000,189300,189400,189000,144
20240318,102300,4291735300,189300,189200,189300,189200,68
20240318,102200,4278869600,189200,189100,189200,189100,18
20240318,102100,4275465500,189200,189100,189200,189000,89
20240318,102000,4258637300,189200,189200,189300,189100,89
20240318,101900,4241798200,189300,189200,189300,189100,90
20240318,101800,4224768600,189200,189100,189200,189100,54
20240318,101700,4214556900,189100,189100,189200,189000,137
20240318,101600,4188648800,189100,189200,189200,189100,18
20240318,101500,4185243800,189200,189200,189200,189200,21
20240318,101400,4181270600,189200,189100,189200,189100,91
20240318,101300,4164058100,189100,189200,189200,188900,18
20240318,101200,4160653500,188900,189100,189200,188800,96
20240318,101100,4142512700,189200,189000,189200,189000,47
20240318,101000,4133628400,189000,189000,189100,188900,154
20240318,100900,4104528500,189000,189000,189000,188900,102
20240318,100800,4085250900,189000,189000,189000,189000,49
20240318,100700,4075989900,189100,189300,189500,189000,59
20240318,100600,4064829200,189400,189400,189400,188900,98
20240318,100500,4046298800,189400,189000,189400,188800,340
20240318,100400,3982047600,189000,188700,189000,188700,43
20240318,100300,3973930300,188700,188800,188900,188700,473
20240318,100200,3884642400,188700,188800,188900,188700,831
20240318,100100,3727770300,189000,189000,189000,188800,304
20240318,100000,3670344300,189000,189000,189000,188900,93
20240318,095900,3652771400,189000,189000,189000,188900,64
20240318,095800,3640675500,188900,189000,189100,188900,339
20240318,095700,3576608700,189100,189100,189100,189000,203
20240318,095600,3538222400,189100,189200,189200,189100,110
20240318,095500,3517419300,189200,189200,189300,189200,52
20240318,095400,3507579100,189200,189300,189400,189100,210
20240318,095300,3467845000,189500,189400,189700,189400,176
20240318,095200,3434480300,189400,189700,189700,189400,52
20240318,095100,3424627600,189700,189600,189700,189500,52
20240318,095000,3414770800,189600,189600,189600,189500,138
20240318,094900,3388611200,189500,189600,189600,189500,67
20240318,094800,3375912300,189600,189700,189800,189500,257
20240318,094700,3327178200,189700,189700,189800,189700,119
20240318,094600,3304603600,189700,189700,189800,189700,44
20240318,094500,3296253700,189700,189700,189700,189700,59
20240318,094400,3285061400,189800,189700,189800,189600,128
20240318,094300,3260787400,189700,189500,189700,189300,124
20240318,094200,3237285500,189600,189600,189600,189200,408
20240318,094100,3159967100,189600,189500,189700,189300,198
20240318,094000,3122454000,189600,189700,189700,189500,79
20240318,093900,3107476600,189900,189700,189900,189400,203
20240318,093800,3068977500,189700,189500,189800,189500,281
20240318,093700,3015669100,189500,189300,189600,189300,62
20240318,093600,3003921100,189600,189600,189600,189200,20
20240318,093500,3000131900,189600,189700,189700,189200,305
20240318,093400,2942305300,189600,189500,189600,189000,456
20240318,093300,2855935300,189500,189200,189500,189000,286
20240318,093200,2801840000,189200,189700,189700,189000,244
20240318,093100,2755667600,189800,189400,189800,189200,27
20240318,093000,2750553200,189300,189500,189700,189200,411
20240318,092900,2672678800,189500,189200,189600,189200,416
20240318,092800,2593879100,189200,189100,189200,188900,187
20240318,092700,2558530500,189000,188900,189200,188900,210
20240318,092600,2518819800,188900,189000,189200,188800,245
20240318,092500,2472514500,188900,188900,189300,188800,319
20240318,092400,2412220800,188900,189500,189500,188800,318
20240318,092300,2352111500,189200,189500,189600,189100,782
20240318,092200,2204047700,189500,189100,189500,189000,1117
20240318,092100,1992542300,189200,189000,189500,188800,1239
20240318,092000,1758213200,189000,189100,189300,189000,363
20240318,091900,1689559300,189100,189300,189300,189000,312
20240318,091800,1630545000,189300,189200,189300,189200,49
20240318,091700,1621272600,189300,189500,189500,189200,241
20240318,091600,1575652800,189400,189400,189500,189200,554
20240318,091500,1470757800,189400,189700,189900,189400,336
20240318,091400,1407080200,189800,189700,190000,189600,463
20240318,091300,1319176600,189800,190000,190000,189600,347
20240318,091200,1253319900,190100,189700,190100,189700,280
20240318,091100,1200121400,189900,189900,189900,189800,143
20240318,091000,1172970500,189900,190000,190100,189500,450
20240318,090900,1087476400,190000,190000,190100,189700,465
20240318,090800,999177500,190100,190200,190200,190000,737
20240318,090700,859121400,190100,190100,190400,190100,196
20240318,090600,821848600,190100,190300,190500,190100,609
20240318,090500,705920500,190300,190500,190500,190000,814
20240318,090400,551113000,190500,189900,190500,189600,863
20240318,090300,387042200,190000,190000,190100,189900,489
20240318,090200,294133900,190000,189500,190100,189400,599
20240318,090100,180444900,189500,189200,189500,189000,295
20240318,090000,124585500,189200,189800,189800,189200,632