KissMeData/329180/min/candle-20240305.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240305,210900,13959039000,112300,112300,112300,112300,3869
20240305,210800,13959039000,112300,112300,112300,112300,0
20240305,210700,13959039000,112300,112300,112300,112300,0
20240305,210600,13959039000,112300,112300,112300,112300,0
20240305,210500,13959039000,112300,112300,112300,112300,0
20240305,210400,13959039000,112300,112300,112300,112300,0
20240305,210300,13959039000,112300,112300,112300,112300,0
20240305,210200,13959039000,112300,112300,112300,112300,0
20240305,210100,13959039000,112300,112300,112300,112300,0
20240305,210000,13959039000,112300,112300,112300,112300,0
20240305,205900,13959039000,112300,112300,112300,112300,0
20240305,205800,13959039000,112300,112300,112300,112300,0
20240305,205700,13959039000,112300,112300,112300,112300,0
20240305,205600,13959039000,112300,112300,112300,112300,0
20240305,205500,13959039000,112300,112300,112300,112300,0
20240305,205400,13959039000,112300,112300,112300,112300,0
20240305,205300,13959039000,112300,112300,112300,112300,0
20240305,205200,13959039000,112300,112300,112300,112300,0
20240305,205100,13959039000,112300,112300,112300,112300,0
20240305,205000,13959039000,112300,112300,112300,112300,0
20240305,204900,13959039000,112300,112300,112300,112300,0
20240305,204800,13959039000,112300,112300,112300,112300,0
20240305,204700,13959039000,112300,112300,112300,112300,0
20240305,204600,13959039000,112300,112300,112300,112300,0
20240305,204500,13959039000,112300,112300,112300,112300,0
20240305,204400,13959039000,112300,112300,112300,112300,0
20240305,204300,13959039000,112300,112300,112300,112300,0
20240305,204200,13959039000,112300,112300,112300,112300,0
20240305,204100,13959039000,112300,112300,112300,112300,0
20240305,204000,13959039000,112300,112300,112300,112300,0
20240305,203900,13959039000,112300,112300,112300,112300,3869
20240305,203800,13959039000,112300,112300,112300,112300,0
20240305,203700,13959039000,112300,112300,112300,112300,0
20240305,203600,13959039000,112300,112300,112300,112300,0
20240305,203500,13959039000,112300,112300,112300,112300,0
20240305,203400,13959039000,112300,112300,112300,112300,0
20240305,203300,13959039000,112300,112300,112300,112300,0
20240305,203200,13959039000,112300,112300,112300,112300,0
20240305,203100,13959039000,112300,112300,112300,112300,0
20240305,203000,13959039000,112300,112300,112300,112300,0
20240305,202900,13959039000,112300,112300,112300,112300,0
20240305,202800,13959039000,112300,112300,112300,112300,0
20240305,202700,13959039000,112300,112300,112300,112300,0
20240305,202600,13959039000,112300,112300,112300,112300,0
20240305,202500,13959039000,112300,112300,112300,112300,0
20240305,202400,13959039000,112300,112300,112300,112300,0
20240305,202300,13959039000,112300,112300,112300,112300,0
20240305,202200,13959039000,112300,112300,112300,112300,0
20240305,202100,13959039000,112300,112300,112300,112300,0
20240305,202000,13959039000,112300,112300,112300,112300,0
20240305,201900,13959039000,112300,112300,112300,112300,0
20240305,201800,13959039000,112300,112300,112300,112300,0
20240305,201700,13959039000,112300,112300,112300,112300,0
20240305,201600,13959039000,112300,112300,112300,112300,0
20240305,201500,13959039000,112300,112300,112300,112300,0
20240305,201400,13959039000,112300,112300,112300,112300,0
20240305,201300,13959039000,112300,112300,112300,112300,0
20240305,201200,13959039000,112300,112300,112300,112300,0
20240305,201100,13959039000,112300,112300,112300,112300,0
20240305,201000,13959039000,112300,112300,112300,112300,0
20240305,200900,13959039000,112300,112300,112300,112300,3869
20240305,200800,13959039000,112300,112300,112300,112300,0
20240305,200700,13959039000,112300,112300,112300,112300,0
20240305,200600,13959039000,112300,112300,112300,112300,0
20240305,200500,13959039000,112300,112300,112300,112300,0
20240305,200400,13959039000,112300,112300,112300,112300,0
20240305,200300,13959039000,112300,112300,112300,112300,0
20240305,200200,13959039000,112300,112300,112300,112300,0
20240305,200100,13959039000,112300,112300,112300,112300,0
20240305,200000,13959039000,112300,112300,112300,112300,0
20240305,195900,13959039000,112300,112300,112300,112300,0
20240305,195800,13959039000,112300,112300,112300,112300,0
20240305,195700,13959039000,112300,112300,112300,112300,0
20240305,195600,13959039000,112300,112300,112300,112300,0
20240305,195500,13959039000,112300,112300,112300,112300,0
20240305,195400,13959039000,112300,112300,112300,112300,0
20240305,195300,13959039000,112300,112300,112300,112300,0
20240305,195200,13959039000,112300,112300,112300,112300,0
20240305,195100,13959039000,112300,112300,112300,112300,0
20240305,195000,13959039000,112300,112300,112300,112300,0
20240305,194900,13959039000,112300,112300,112300,112300,0
20240305,194800,13959039000,112300,112300,112300,112300,0
20240305,194700,13959039000,112300,112300,112300,112300,0
20240305,194600,13959039000,112300,112300,112300,112300,0
20240305,194500,13959039000,112300,112300,112300,112300,0
20240305,194400,13959039000,112300,112300,112300,112300,0
20240305,194300,13959039000,112300,112300,112300,112300,0
20240305,194200,13959039000,112300,112300,112300,112300,0
20240305,194100,13959039000,112300,112300,112300,112300,0
20240305,194000,13959039000,112300,112300,112300,112300,0
20240305,193900,13959039000,112300,112300,112300,112300,3869
20240305,193800,13959039000,112300,112300,112300,112300,0
20240305,193700,13959039000,112300,112300,112300,112300,0
20240305,193600,13959039000,112300,112300,112300,112300,0
20240305,193500,13959039000,112300,112300,112300,112300,0
20240305,193400,13959039000,112300,112300,112300,112300,0
20240305,193300,13959039000,112300,112300,112300,112300,0
20240305,193200,13959039000,112300,112300,112300,112300,0
20240305,193100,13959039000,112300,112300,112300,112300,0
20240305,193000,13959039000,112300,112300,112300,112300,0
20240305,192900,13959039000,112300,112300,112300,112300,0
20240305,192800,13959039000,112300,112300,112300,112300,0
20240305,192700,13959039000,112300,112300,112300,112300,0
20240305,192600,13959039000,112300,112300,112300,112300,0
20240305,192500,13959039000,112300,112300,112300,112300,0
20240305,192400,13959039000,112300,112300,112300,112300,0
20240305,192300,13959039000,112300,112300,112300,112300,0
20240305,192200,13959039000,112300,112300,112300,112300,0
20240305,192100,13959039000,112300,112300,112300,112300,0
20240305,192000,13959039000,112300,112300,112300,112300,0
20240305,191900,13959039000,112300,112300,112300,112300,0
20240305,191800,13959039000,112300,112300,112300,112300,0
20240305,191700,13959039000,112300,112300,112300,112300,0
20240305,191600,13959039000,112300,112300,112300,112300,0
20240305,191500,13959039000,112300,112300,112300,112300,0
20240305,191400,13959039000,112300,112300,112300,112300,0
20240305,191300,13959039000,112300,112300,112300,112300,0
20240305,191200,13959039000,112300,112300,112300,112300,0
20240305,191100,13959039000,112300,112300,112300,112300,0
20240305,191000,13959039000,112300,112300,112300,112300,0
20240305,190900,13959039000,112300,112300,112300,112300,3869
20240305,190800,13959039000,112300,112300,112300,112300,0
20240305,190700,13959039000,112300,112300,112300,112300,0
20240305,190600,13959039000,112300,112300,112300,112300,0
20240305,190500,13959039000,112300,112300,112300,112300,0
20240305,190400,13959039000,112300,112300,112300,112300,0
20240305,190300,13959039000,112300,112300,112300,112300,0
20240305,190200,13959039000,112300,112300,112300,112300,0
20240305,190100,13959039000,112300,112300,112300,112300,0
20240305,190000,13959039000,112300,112300,112300,112300,0
20240305,185900,13959039000,112300,112300,112300,112300,0
20240305,185800,13959039000,112300,112300,112300,112300,0
20240305,185700,13959039000,112300,112300,112300,112300,0
20240305,185600,13959039000,112300,112300,112300,112300,0
20240305,185500,13959039000,112300,112300,112300,112300,0
20240305,185400,13959039000,112300,112300,112300,112300,0
20240305,185300,13959039000,112300,112300,112300,112300,0
20240305,185200,13959039000,112300,112300,112300,112300,0
20240305,185100,13959039000,112300,112300,112300,112300,0
20240305,185000,13959039000,112300,112300,112300,112300,0
20240305,184900,13959039000,112300,112300,112300,112300,0
20240305,184800,13959039000,112300,112300,112300,112300,0
20240305,184700,13959039000,112300,112300,112300,112300,0
20240305,184600,13959039000,112300,112300,112300,112300,0
20240305,184500,13959039000,112300,112300,112300,112300,0
20240305,184400,13959039000,112300,112300,112300,112300,0
20240305,184300,13959039000,112300,112300,112300,112300,0
20240305,184200,13959039000,112300,112300,112300,112300,0
20240305,184100,13959039000,112300,112300,112300,112300,0
20240305,184000,13959039000,112300,112300,112300,112300,0
20240305,183900,13959039000,112300,112300,112300,112300,3869
20240305,183800,13959039000,112300,112300,112300,112300,0
20240305,183700,13959039000,112300,112300,112300,112300,0
20240305,183600,13959039000,112300,112300,112300,112300,0
20240305,183500,13959039000,112300,112300,112300,112300,0
20240305,183400,13959039000,112300,112300,112300,112300,0
20240305,183300,13959039000,112300,112300,112300,112300,0
20240305,183200,13959039000,112300,112300,112300,112300,0
20240305,183100,13959039000,112300,112300,112300,112300,0
20240305,183000,13959039000,112300,112300,112300,112300,0
20240305,182900,13959039000,112300,112300,112300,112300,0
20240305,182800,13959039000,112300,112300,112300,112300,0
20240305,182700,13959039000,112300,112300,112300,112300,0
20240305,182600,13959039000,112300,112300,112300,112300,0
20240305,182500,13959039000,112300,112300,112300,112300,0
20240305,182400,13959039000,112300,112300,112300,112300,0
20240305,182300,13959039000,112300,112300,112300,112300,0
20240305,182200,13959039000,112300,112300,112300,112300,0
20240305,182100,13959039000,112300,112300,112300,112300,0
20240305,182000,13959039000,112300,112300,112300,112300,0
20240305,181900,13959039000,112300,112300,112300,112300,0
20240305,181800,13959039000,112300,112300,112300,112300,0
20240305,181700,13959039000,112300,112300,112300,112300,0
20240305,181600,13959039000,112300,112300,112300,112300,0
20240305,181500,13959039000,112300,112300,112300,112300,0
20240305,181400,13959039000,112300,112300,112300,112300,0
20240305,181300,13959039000,112300,112300,112300,112300,0
20240305,181200,13959039000,112300,112300,112300,112300,0
20240305,181100,13959039000,112300,112300,112300,112300,0
20240305,181000,13959039000,112300,112300,112300,112300,0
20240305,180900,13959039000,112300,112300,112300,112300,3869
20240305,180800,13959039000,112300,112300,112300,112300,0
20240305,180700,13959039000,112300,112300,112300,112300,0
20240305,180600,13959039000,112300,112300,112300,112300,0
20240305,180500,13959039000,112300,112300,112300,112300,0
20240305,180400,13959039000,112300,112300,112300,112300,0
20240305,180300,13959039000,112300,112300,112300,112300,0
20240305,180200,13959039000,112300,112300,112300,112300,0
20240305,180100,13959039000,112300,112300,112300,112300,0
20240305,180000,13959039000,112300,112300,112300,112300,0
20240305,175900,13959039000,112300,112300,112300,112300,0
20240305,175800,13959039000,112300,112300,112300,112300,0
20240305,175700,13959039000,112300,112300,112300,112300,0
20240305,175600,13959039000,112300,112300,112300,112300,0
20240305,175500,13959039000,112300,112300,112300,112300,0
20240305,175400,13959039000,112300,112300,112300,112300,0
20240305,175300,13959039000,112300,112300,112300,112300,0
20240305,175200,13959039000,112300,112300,112300,112300,0
20240305,175100,13959039000,112300,112300,112300,112300,0
20240305,175000,13959039000,112300,112300,112300,112300,0
20240305,174900,13959039000,112300,112300,112300,112300,0
20240305,174800,13959039000,112300,112300,112300,112300,0
20240305,174700,13959039000,112300,112300,112300,112300,0
20240305,174600,13959039000,112300,112300,112300,112300,0
20240305,174500,13959039000,112300,112300,112300,112300,0
20240305,174400,13959039000,112300,112300,112300,112300,0
20240305,174300,13959039000,112300,112300,112300,112300,0
20240305,174200,13959039000,112300,112300,112300,112300,0
20240305,174100,13959039000,112300,112300,112300,112300,0
20240305,174000,13959039000,112300,112300,112300,112300,0
20240305,173900,13959039000,112300,112300,112300,112300,3869
20240305,173800,13959039000,112300,112300,112300,112300,0
20240305,173700,13959039000,112300,112300,112300,112300,0
20240305,173600,13959039000,112300,112300,112300,112300,0
20240305,173500,13959039000,112300,112300,112300,112300,0
20240305,173400,13959039000,112300,112300,112300,112300,0
20240305,173300,13959039000,112300,112300,112300,112300,0
20240305,173200,13959039000,112300,112300,112300,112300,0
20240305,173100,13959039000,112300,112300,112300,112300,0
20240305,173000,13959039000,112300,112300,112300,112300,0
20240305,172900,13959039000,112300,112300,112300,112300,0
20240305,172800,13959039000,112300,112300,112300,112300,0
20240305,172700,13959039000,112300,112300,112300,112300,0
20240305,172600,13959039000,112300,112300,112300,112300,0
20240305,172500,13959039000,112300,112300,112300,112300,0
20240305,172400,13959039000,112300,112300,112300,112300,0
20240305,172300,13959039000,112300,112300,112300,112300,0
20240305,172200,13959039000,112300,112300,112300,112300,0
20240305,172100,13959039000,112300,112300,112300,112300,0
20240305,172000,13959039000,112300,112300,112300,112300,0
20240305,171900,13959039000,112300,112300,112300,112300,0
20240305,171800,13959039000,112300,112300,112300,112300,0
20240305,171700,13959039000,112300,112300,112300,112300,0
20240305,171600,13959039000,112300,112300,112300,112300,0
20240305,171500,13959039000,112300,112300,112300,112300,0
20240305,171400,13959039000,112300,112300,112300,112300,0
20240305,171300,13959039000,112300,112300,112300,112300,0
20240305,171200,13959039000,112300,112300,112300,112300,0
20240305,171100,13959039000,112300,112300,112300,112300,0
20240305,171000,13959039000,112300,112300,112300,112300,0
20240305,170900,13959039000,112300,112300,112300,112300,3869
20240305,170800,13959039000,112300,112300,112300,112300,0
20240305,170700,13959039000,112300,112300,112300,112300,0
20240305,170600,13959039000,112300,112300,112300,112300,0
20240305,170500,13959039000,112300,112300,112300,112300,0
20240305,170400,13959039000,112300,112300,112300,112300,0
20240305,170300,13959039000,112300,112300,112300,112300,0
20240305,170200,13959039000,112300,112300,112300,112300,0
20240305,170100,13959039000,112300,112300,112300,112300,0
20240305,170000,13959039000,112300,112300,112300,112300,0
20240305,165900,13959039000,112300,112300,112300,112300,0
20240305,165800,13959039000,112300,112300,112300,112300,0
20240305,165700,13959039000,112300,112300,112300,112300,0
20240305,165600,13959039000,112300,112300,112300,112300,0
20240305,165500,13959039000,112300,112300,112300,112300,0
20240305,165400,13959039000,112300,112300,112300,112300,0
20240305,165300,13959039000,112300,112300,112300,112300,0
20240305,165200,13959039000,112300,112300,112300,112300,0
20240305,165100,13959039000,112300,112300,112300,112300,0
20240305,165000,13959039000,112300,112300,112300,112300,0
20240305,164900,13959039000,112300,112300,112300,112300,0
20240305,164800,13959039000,112300,112300,112300,112300,0
20240305,164700,13959039000,112300,112300,112300,112300,0
20240305,164600,13959039000,112300,112300,112300,112300,0
20240305,164500,13959039000,112300,112300,112300,112300,0
20240305,164400,13959039000,112300,112300,112300,112300,0
20240305,164300,13959039000,112300,112300,112300,112300,0
20240305,164200,13959039000,112300,112300,112300,112300,0
20240305,164100,13959039000,112300,112300,112300,112300,0
20240305,164000,13959039000,112300,112300,112300,112300,0
20240305,163900,13959039000,112300,112300,112300,112300,3869
20240305,163800,13959039000,112300,112300,112300,112300,0
20240305,163700,13959039000,112300,112300,112300,112300,0
20240305,163600,13959039000,112300,112300,112300,112300,0
20240305,163500,13959039000,112300,112300,112300,112300,0
20240305,163400,13959039000,112300,112300,112300,112300,0
20240305,163300,13959039000,112300,112300,112300,112300,0
20240305,163200,13959039000,112300,112300,112300,112300,0
20240305,163100,13959039000,112300,112300,112300,112300,0
20240305,163000,13959039000,112300,112300,112300,112300,0
20240305,162900,13959039000,112300,112300,112300,112300,0
20240305,162800,13959039000,112300,112300,112300,112300,0
20240305,162700,13959039000,112300,112300,112300,112300,0
20240305,162600,13959039000,112300,112300,112300,112300,0
20240305,162500,13959039000,112300,112300,112300,112300,0
20240305,162400,13959039000,112300,112300,112300,112300,0
20240305,162300,13959039000,112300,112300,112300,112300,0
20240305,162200,13959039000,112300,112300,112300,112300,0
20240305,162100,13959039000,112300,112300,112300,112300,0
20240305,162000,13959039000,112300,112300,112300,112300,0
20240305,161900,13959039000,112300,112300,112300,112300,0
20240305,161800,13959039000,112300,112300,112300,112300,0
20240305,161700,13959039000,112300,112300,112300,112300,0
20240305,161600,13959039000,112300,112300,112300,112300,0
20240305,161500,13959039000,112300,112300,112300,112300,0
20240305,161400,13959039000,112300,112300,112300,112300,0
20240305,161300,13959039000,112300,112300,112300,112300,0
20240305,161200,13959039000,112300,112300,112300,112300,0
20240305,161100,13959039000,112300,112300,112300,112300,0
20240305,161000,13959039000,112300,112300,112300,112300,0
20240305,160900,13959039000,112300,112300,112300,112300,3869
20240305,160800,13959039000,112300,112300,112300,112300,0
20240305,160700,13959039000,112300,112300,112300,112300,0
20240305,160600,13959039000,112300,112300,112300,112300,0
20240305,160500,13959039000,112300,112300,112300,112300,0
20240305,160400,13959039000,112300,112300,112300,112300,0
20240305,160300,13959039000,112300,112300,112300,112300,0
20240305,160200,13959039000,112300,112300,112300,112300,0
20240305,160100,13959039000,112300,112300,112300,112300,0
20240305,160000,13959039000,112300,112300,112300,112300,0
20240305,155900,13959039000,112300,112300,112300,112300,0
20240305,155800,13959039000,112300,112300,112300,112300,0
20240305,155700,13959039000,112300,112300,112300,112300,0
20240305,155600,13959039000,112300,112300,112300,112300,0
20240305,155500,13959039000,112300,112300,112300,112300,0
20240305,155400,13959039000,112300,112300,112300,112300,0
20240305,155300,13959039000,112300,112300,112300,112300,0
20240305,155200,13959039000,112300,112300,112300,112300,0
20240305,155100,13959039000,112300,112300,112300,112300,0
20240305,155000,13959039000,112300,112300,112300,112300,0
20240305,154900,13959039000,112300,112300,112300,112300,0
20240305,154800,13959039000,112300,112300,112300,112300,0
20240305,154700,13959039000,112300,112300,112300,112300,0
20240305,154600,13959039000,112300,112300,112300,112300,0
20240305,154500,13959039000,112300,112300,112300,112300,0
20240305,154400,13959039000,112300,112300,112300,112300,0
20240305,154300,13959039000,112300,112300,112300,112300,0
20240305,154200,13959039000,112300,112300,112300,112300,0
20240305,154100,13959039000,112300,112300,112300,112300,0
20240305,154000,13959039000,112300,112300,112300,112300,0
20240305,153900,13959039000,112300,112300,112300,112300,3869
20240305,153800,13959039000,112300,112300,112300,112300,0
20240305,153700,13959039000,112300,112300,112300,112300,0
20240305,153600,13959039000,112300,112300,112300,112300,0
20240305,153500,13959039000,112300,112300,112300,112300,0
20240305,153400,13959039000,112300,112300,112300,112300,0
20240305,153300,13959039000,112300,112300,112300,112300,0
20240305,153200,13959039000,112300,112300,112300,112300,0
20240305,153100,13959039000,112300,112300,112300,112300,0
20240305,153000,13959039000,112300,112300,112300,112300,3869
20240305,152900,13524550300,112500,112500,112500,112500,0
20240305,152800,13524550300,112500,112500,112500,112500,0
20240305,152700,13524550300,112500,112500,112500,112500,0
20240305,152600,13524550300,112500,112500,112500,112500,0
20240305,152500,13524550300,112500,112500,112500,112500,0
20240305,152400,13524550300,112500,112500,112500,112500,0
20240305,152300,13524550300,112500,112500,112500,112500,0
20240305,152200,13524550300,112500,112500,112500,112500,0
20240305,152100,13524550300,112500,112500,112500,112500,0
20240305,152000,13524550300,112500,112500,112500,112500,0
20240305,151900,13524550300,112500,112600,112600,112500,482
20240305,151800,13470304000,112600,112400,112600,112400,537
20240305,151700,13409899700,112400,112400,112500,112400,398
20240305,151600,13365163600,112400,112500,112500,112400,367
20240305,151500,13323909900,112500,112400,112600,112400,474
20240305,151400,13270588500,112400,112500,112500,112400,493
20240305,151300,13215162800,112500,112500,112600,112500,278
20240305,151200,13183878800,112600,112600,112700,112600,620
20240305,151100,13114063500,112600,112600,112700,112600,216
20240305,151000,13089740600,112600,112600,112700,112600,219
20240305,150900,13065078100,112600,112600,112700,112600,187
20240305,150800,13044021500,112700,112600,112700,112600,83
20240305,150700,13034673500,112600,112800,112800,112600,1008
20240305,150600,12920990600,112900,112800,112900,112800,283
20240305,150500,12889059800,112800,112900,112900,112800,33
20240305,150400,12885335500,112900,112900,113000,112800,260
20240305,150300,12855993000,112900,112800,113000,112800,466
20240305,150200,12803393600,112900,113000,113100,112900,405
20240305,150100,12757655400,112900,113100,113100,112900,209
20240305,150000,12734037100,113100,113000,113100,113000,24
20240305,145900,12731324300,113100,113000,113400,113000,305
20240305,145800,12696804800,112900,113100,113100,112900,431
20240305,145700,12648092500,113100,113000,113200,113000,180
20240305,145600,12627736200,113100,113100,113100,113000,242
20240305,145500,12600382800,113000,113000,113200,113000,184
20240305,145400,12579575500,113200,113200,113200,113100,252
20240305,145300,12551066000,113100,113200,113200,113000,144
20240305,145200,12534776600,113000,113100,113300,113000,454
20240305,145100,12483440200,113100,113100,113200,113000,245
20240305,145000,12455732200,113200,113200,113300,113100,473
20240305,144900,12402193900,113200,113300,113300,113100,234
20240305,144800,12375699400,113200,113200,113300,113100,418
20240305,144700,12328393700,113300,113200,113300,113100,227
20240305,144600,12302685800,113100,113200,113200,113100,461
20240305,144500,12250512800,113200,113100,113300,113100,173
20240305,144400,12230923700,113200,113200,113300,113100,374
20240305,144300,12188578100,113200,113200,113200,113100,266
20240305,144200,12158480700,113200,113100,113300,113100,151
20240305,144100,12141393800,113200,113100,113200,113000,375
20240305,144000,12098972700,113100,113200,113400,113100,1178
20240305,143900,11965644700,113300,113300,113400,113300,332
20240305,143800,11928016100,113300,113200,113400,113200,223
20240305,143700,11902752300,113300,113100,113300,113100,334
20240305,143600,11864940800,113200,113100,113200,113100,332
20240305,143500,11827371400,113100,113000,113200,113000,305
20240305,143400,11792881100,113100,113100,113100,113000,318
20240305,143300,11756930200,113000,113000,113100,112900,255
20240305,143200,11728126900,113000,112800,113000,112800,400
20240305,143100,11682945400,112900,112800,113000,112800,418
20240305,143000,11635761500,112900,112800,113000,112800,256
20240305,142900,11606872300,112800,113000,113000,112700,143
20240305,142800,11590736500,112900,112800,112900,112700,263
20240305,142700,11561055900,112800,112600,113000,112600,255
20240305,142600,11532279400,112900,112800,113000,112500,532
20240305,142500,11472248100,112800,112700,112800,112600,202
20240305,142400,11449479300,112800,112700,112800,112600,355
20240305,142300,11409477700,112600,112800,112900,112600,397
20240305,142200,11364717700,112800,112600,112900,112600,161
20240305,142100,11346552900,112700,112500,112800,112500,596
20240305,142000,11279370000,112600,112300,112600,112200,477
20240305,141900,11225734300,112300,112100,112400,112000,787
20240305,141800,11137389600,112000,111900,112200,111900,322
20240305,141700,11101307300,111900,111900,112000,111800,315
20240305,141600,11066042500,111900,111800,112000,111800,220
20240305,141500,11041420000,111800,111900,112000,111800,215
20240305,141400,11017364500,111900,111900,112000,111900,123
20240305,141300,11003599300,111900,111900,112100,111800,121
20240305,141200,10990059800,111800,111800,111900,111800,215
20240305,141100,10966015900,111800,111800,111900,111800,64
20240305,141000,10958860400,111800,111800,111900,111800,227
20240305,140900,10933481600,111800,111700,111900,111700,340
20240305,140800,10895468000,111700,111800,111800,111700,429
20240305,140700,10847527600,111800,111800,111800,111800,248
20240305,140600,10819801200,111800,111800,111900,111800,57
20240305,140500,10813427900,111800,111800,111900,111800,187
20240305,140400,10792520100,111800,111900,111900,111800,88
20240305,140300,10782679400,111800,111800,111900,111800,216
20240305,140200,10758525000,111800,111800,111900,111800,450
20240305,140100,10708211100,111800,111800,111900,111800,106
20240305,140000,10696360000,111800,111900,111900,111800,251
20240305,135900,10668276500,111900,112000,112000,111900,60
20240305,135800,10661561900,112000,111900,112100,111900,242
20240305,135700,10634478600,111900,111800,111900,111800,294
20240305,135600,10601596800,111800,111900,111900,111800,136
20240305,135500,10586387500,111800,111700,112000,111700,146
20240305,135400,10570065000,111700,111800,111800,111700,163
20240305,135300,10551851200,111800,111800,111900,111700,439
20240305,135200,10502769800,111800,111900,111900,111800,153
20240305,135100,10485651600,111900,111800,111900,111800,173
20240305,135000,10466297600,111800,111800,111900,111800,295
20240305,134900,10433311000,111800,111800,111900,111800,198
20240305,134800,10411174200,111900,111800,111900,111800,148
20240305,134700,10394625100,111800,111800,111900,111800,307
20240305,134600,10360290500,111900,111800,111900,111800,234
20240305,134500,10334114800,111800,111900,111900,111800,127
20240305,134400,10319910700,111900,111800,112000,111700,306
20240305,134300,10285692000,111800,111700,111900,111700,185
20240305,134200,10264999800,111800,111800,111900,111700,378
20240305,134100,10222737600,111800,111700,111800,111700,143
20240305,134000,10206754100,111800,111700,111800,111700,164
20240305,133900,10188421300,111700,111800,111900,111700,259
20240305,133800,10159469700,111800,111800,112000,111800,103
20240305,133700,10147951900,111800,111900,111900,111800,199
20240305,133600,10125696900,111900,111800,111900,111800,299
20240305,133500,10092252800,111800,111800,111900,111800,269
20240305,133400,10062158300,111800,111800,111900,111800,212
20240305,133300,10038456400,111800,111800,111900,111800,167
20240305,133200,10019784300,111800,111800,111900,111800,188
20240305,133100,9998765700,111800,111800,111900,111800,116
20240305,133000,9985796800,111800,111800,111900,111800,299
20240305,132900,9952368400,111800,111800,111900,111800,279
20240305,132800,9921171300,111800,111900,111900,111800,125
20240305,132700,9907188900,111900,111900,112000,111900,249
20240305,132600,9879325100,111900,111900,111900,111900,184
20240305,132500,9858735500,111900,111800,112000,111800,159
20240305,132400,9840950900,111900,111800,111900,111700,300
20240305,132300,9807411300,111800,111800,111900,111800,75
20240305,132200,9799026200,111800,111800,111900,111800,255
20240305,132100,9770508100,111800,112000,112000,111800,1025
20240305,132000,9655766900,112000,112000,112000,112000,97
20240305,131900,9644902900,112000,112000,112100,112000,152
20240305,131800,9627878700,112000,112000,112100,112000,157
20240305,131700,9610294600,112000,112000,112100,112000,197
20240305,131600,9588230500,112000,112000,112100,112000,154
20240305,131500,9570981900,112000,112000,112100,112000,97
20240305,131400,9560117500,112000,112100,112100,112000,165
20240305,131300,9541626900,112100,112100,112200,112000,125
20240305,131200,9527613200,112000,112000,112100,112000,250
20240305,131100,9499591000,112000,112100,112100,112000,366
20240305,131000,9458589100,112100,112100,112100,112100,79
20240305,130900,9449733200,112100,112200,112200,112100,129
20240305,130800,9435270600,112100,112100,112300,112000,900
20240305,130700,9334351300,112100,112200,112200,112100,416
20240305,130600,9287715000,112200,112100,112200,112000,554
20240305,130500,9225632700,112000,112000,112100,112000,93
20240305,130400,9215212700,112000,112000,112000,112000,241
20240305,130300,9188220700,112000,112000,112100,112000,247
20240305,130200,9160547600,112000,112100,112100,112000,28
20240305,130100,9157408900,112000,111900,112000,111900,310
20240305,130000,9122703800,112000,111900,112000,111900,77
20240305,125900,9114087100,112000,111900,112000,111900,185
20240305,125800,9093379700,112000,112000,112000,111900,163
20240305,125700,9075138500,111900,111900,112000,111900,135
20240305,125600,9060030300,112000,112000,112000,111900,39
20240305,125500,9055663400,111900,111900,112000,111900,66
20240305,125400,9048277000,111900,111900,112100,111800,191
20240305,125300,9026899700,111900,111900,111900,111800,271
20240305,125200,8996591000,111900,111800,112000,111800,111
20240305,125100,8984169300,111800,112000,112000,111800,225
20240305,125000,8958993500,112000,111900,112000,111900,169
20240305,124900,8940078000,111900,111900,112000,111900,116
20240305,124800,8927097000,112000,112000,112100,111900,171
20240305,124700,8907947700,112000,112000,112100,112000,62
20240305,124600,8901001600,112000,112000,112100,111900,177
20240305,124500,8881180400,112100,112000,112100,112000,175
20240305,124400,8861580300,112100,112200,112200,112000,320
20240305,124300,8825713300,112100,112000,112200,111900,402
20240305,124200,8780653400,112000,111900,112000,111900,1168
20240305,124100,8649845900,111800,111900,111900,111800,216
20240305,124000,8625678000,112000,111900,112000,111700,859
20240305,123900,8529620600,111800,111900,111900,111800,110
20240305,123800,8517314600,111900,111900,112000,111900,194
20240305,123700,8495605700,111900,112000,112000,111900,21
20240305,123600,8493254500,112000,112000,112000,111900,236
20240305,123500,8466823900,112000,111900,112000,111800,205
20240305,123400,8443882200,111900,111800,111900,111800,156
20240305,123300,8426432500,111800,111900,111900,111800,164
20240305,123200,8408096900,111800,111900,111900,111600,984
20240305,123100,8298159900,111800,111900,111900,111800,152
20240305,123000,8281165800,111900,111800,111900,111800,138
20240305,122900,8265735100,111800,111900,111900,111800,107
20240305,122800,8253766900,111900,111900,111900,111800,255
20240305,122700,8225246200,111800,111800,111800,111800,209
20240305,122600,8201880000,111800,111800,111900,111800,374
20240305,122500,8160066700,111800,112000,112100,111800,2468
20240305,122400,7883730500,112000,112000,112100,112000,135
20240305,122300,7868607000,112100,112100,112100,112000,233
20240305,122200,7842505400,112000,112100,112200,112000,398
20240305,122100,7797894200,112100,112200,112200,112100,86
20240305,122000,7788251400,112200,112100,112200,112100,226
20240305,121900,7762916100,112100,112100,112200,112100,73
20240305,121800,7754732400,112100,112100,112200,112100,514
20240305,121700,7697106100,112200,112200,112200,112100,951
20240305,121600,7590416400,112200,112200,112300,112200,115
20240305,121500,7577510900,112300,112200,112400,112200,220
20240305,121400,7552809500,112300,112300,112400,112300,256
20240305,121300,7524059600,112300,112300,112400,112300,142
20240305,121200,7508110200,112400,112200,112400,112200,455
20240305,121100,7457051400,112200,112200,112300,112200,118
20240305,121000,7443808400,112200,112400,112400,112200,149
20240305,120900,7427074600,112400,112300,112400,112200,59
20240305,120800,7420450500,112300,112300,112400,112300,284
20240305,120700,7388549300,112300,112300,112400,112300,157
20240305,120600,7370917900,112400,112400,112400,112300,387
20240305,120500,7327450900,112300,112300,112400,112300,323
20240305,120400,7291166800,112400,112400,112400,112300,62
20240305,120300,7284200600,112300,112400,112400,112300,248
20240305,120200,7256345400,112400,112500,112500,112300,167
20240305,120100,7237576600,112500,112400,112500,112400,263
20240305,120000,7208014700,112400,112500,112500,112400,147
20240305,115900,7191491700,112400,112400,112500,112400,136
20240305,115800,7176204800,112400,112500,112500,112400,313
20240305,115700,7141022600,112400,112500,112600,112400,84
20240305,115600,7131571700,112400,112500,112500,112400,30
20240305,115500,7128198700,112500,112500,112600,112500,269
20240305,115400,7097922600,112600,112500,112600,112500,157
20240305,115300,7080260000,112600,112500,112600,112400,304
20240305,115200,7046061900,112500,112500,112500,112400,235
20240305,115100,7019646200,112400,112400,112500,112400,82
20240305,115000,7010425100,112500,112500,112600,112400,580
20240305,114900,6945175100,112400,112400,112500,112400,205
20240305,114800,6922132900,112500,112500,112600,112400,616
20240305,114700,6852838800,112500,112600,112700,112500,389
20240305,114600,6809041100,112700,112700,112700,112600,65
20240305,114500,6801720900,112600,112600,112700,112600,176
20240305,114400,6781902900,112600,112600,112700,112600,242
20240305,114300,6754649800,112600,112600,112600,112600,50
20240305,114200,6749019800,112600,112600,112700,112600,215
20240305,114100,6724810500,112600,112700,112700,112600,153
20240305,114000,6707575600,112700,112800,112800,112700,107
20240305,113900,6695516500,112800,112800,112800,112700,547
20240305,113800,6633868900,112700,112700,112800,112700,138
20240305,113700,6618310600,112700,112800,112800,112700,98
20240305,113600,6607264000,112800,112800,112800,112700,104
20240305,113500,6595533000,112700,112800,112900,112700,238
20240305,113400,6568689700,112700,112700,112700,112700,228
20240305,113300,6542994100,112700,112800,112800,112700,100
20240305,113200,6531723700,112800,112800,112800,112700,223
20240305,113100,6506589400,112700,112800,112800,112700,188
20240305,113000,6485399600,112700,112700,112800,112700,211
20240305,112900,6461603200,112800,112800,112900,112800,434
20240305,112800,6412647900,112900,112900,112900,112800,222
20240305,112700,6387589200,112900,113000,113000,112900,394
20240305,112600,6343069000,113100,113100,113200,113000,511
20240305,112500,6285289800,113100,113200,113200,113100,49
20240305,112400,6279747400,113100,113200,113300,113100,344
20240305,112300,6240793800,113200,113300,113300,113200,135
20240305,112200,6225510900,113200,113100,113200,113100,416
20240305,112100,6178427200,113100,113100,113200,113100,189
20240305,112000,6157050900,113200,113200,113200,113100,162
20240305,111900,6138714900,113100,113100,113200,113100,179
20240305,111800,6118469600,113100,113200,113200,113100,180
20240305,111700,6098111500,113200,113200,113200,113100,70
20240305,111600,6090190300,113100,113200,113300,113000,1246
20240305,111500,5949171700,113300,113200,113300,113200,71
20240305,111400,5941133300,113200,113200,113300,113200,164
20240305,111300,5922568000,113200,113100,113200,113100,170
20240305,111200,5903334300,113100,113100,113200,113100,228
20240305,111100,5877540500,113100,112800,113100,112800,428
20240305,111000,5829222300,112800,112800,113000,112800,792
20240305,110900,5739825600,112800,112800,112800,112800,166
20240305,110800,5721100800,112800,112800,112900,112800,156
20240305,110700,5703502400,112800,112800,112800,112800,107
20240305,110600,5691432800,112900,112900,112900,112800,288
20240305,110500,5658946100,112800,112900,112900,112800,106
20240305,110400,5646988700,112900,112900,113000,112900,150
20240305,110300,5630053300,112900,113100,113100,112900,330
20240305,110200,5592770400,113000,113200,113200,113000,356
20240305,110100,5552498100,113100,113100,113200,113100,178
20240305,110000,5532364200,113100,113100,113200,113000,36
20240305,105900,5528292200,113000,112800,113200,112800,205
20240305,105800,5505130700,112900,113100,113200,112800,3045
20240305,105700,5161016700,113100,113200,113200,113100,153
20240305,105600,5143702400,113200,113100,113200,113100,142
20240305,105500,5127640700,113100,113100,113200,113100,229
20240305,105400,5101736000,113200,113100,113200,113100,1615
20240305,105300,4919062000,113200,113200,113200,113100,788
20240305,105200,4829872100,113200,113300,113300,113200,153
20240305,105100,4812549300,113200,113300,113300,113200,196
20240305,105000,4790359400,113300,113300,113300,113200,125
20240305,104900,4776209100,113300,113300,113300,113200,115
20240305,104800,4763185200,113200,113200,113400,113200,164
20240305,104700,4744608600,113200,113300,113300,113200,109
20240305,104600,4732264100,113200,113300,113400,113200,437
20240305,104500,4682766500,113300,113300,113400,113300,156
20240305,104400,4665091300,113300,113300,113400,113300,156
20240305,104300,4647416100,113300,113300,113300,113300,141
20240305,104200,4631440800,113300,113300,113300,113300,48
20240305,104100,4626002400,113300,113300,113400,113300,256
20240305,104000,4596997200,113300,113300,113300,113200,133
20240305,103900,4581938400,113200,113300,113300,113200,101
20240305,103800,4570498200,113300,113300,113400,113200,643
20240305,103700,4497645900,113400,113300,113400,113300,180
20240305,103600,4477251600,113300,113300,113300,113300,25
20240305,103500,4474419100,113300,113300,113300,113300,214
20240305,103400,4450172900,113300,113300,113300,113300,78
20240305,103300,4441335500,113300,113400,113400,113300,236
20240305,103200,4414596500,113300,113300,113400,113300,181
20240305,103100,4394088900,113300,113400,113400,113300,90
20240305,103000,4383891800,113400,113300,113400,113300,178
20240305,102900,4363723700,113300,113300,113400,113300,131
20240305,102800,4348876700,113400,113400,113500,113400,94
20240305,102700,4338216800,113400,113300,113400,113300,173
20240305,102600,4318613900,113400,113400,113400,113300,135
20240305,102500,4303307500,113300,113400,113400,113300,429
20240305,102400,4254693500,113400,113400,113500,113300,865
20240305,102300,4156595300,113500,113500,113600,113400,347
20240305,102200,4117211600,113600,113600,113600,113500,119
20240305,102100,4103697700,113600,113700,113700,113500,335
20240305,102000,4065642500,113600,113700,113800,113600,353
20240305,101900,4025524000,113600,113500,113600,113500,186
20240305,101800,4004400900,113600,113600,113700,113500,418
20240305,101700,3956906800,113600,113700,113700,113600,188
20240305,101600,3935544200,113700,113600,113700,113600,95
20240305,101500,3924749500,113700,113700,113800,113600,368
20240305,101400,3882910700,113700,113700,113800,113700,65
20240305,101300,3875520000,113700,113900,113900,113700,110
20240305,101200,3863003100,113800,113800,113900,113700,350
20240305,101100,3823177100,113800,113800,113900,113800,105
20240305,101000,3811226800,113800,113900,113900,113800,183
20240305,100900,3790401000,113800,114100,114100,113800,350
20240305,100800,3750516400,114100,114100,114100,114100,131
20240305,100700,3735569300,114300,114100,114300,114100,225
20240305,100600,3709894100,114100,114000,114200,114000,122
20240305,100500,3695983200,114100,114000,114300,114000,231
20240305,100400,3669648300,114000,114100,114300,114000,182
20240305,100300,3648879900,114100,113700,114200,113700,846
20240305,100200,3552497500,113700,113700,113800,113700,231
20240305,100100,3526232400,113800,113700,113800,113700,74
20240305,100000,3517816300,113700,113800,113800,113700,114
20240305,095900,3504854200,113700,113800,113900,113700,310
20240305,095800,3469578100,113800,113800,113800,113800,104
20240305,095700,3457742900,113900,113900,113900,113900,85
20240305,095600,3448061400,113900,113900,114000,113900,181
20240305,095500,3427444900,114000,113900,114000,113900,259
20240305,095400,3397944100,113900,113900,114000,113900,215
20240305,095300,3373451700,113900,113900,114000,113800,185
20240305,095200,3352386100,113900,113800,114000,113800,473
20240305,095100,3298484000,113600,113600,113800,113500,247
20240305,095000,3270421300,113500,113600,113600,113500,91
20240305,094900,3260084400,113500,113600,113700,113500,312
20240305,094800,3224642200,113600,113600,113700,113600,89
20240305,094700,3214531300,113600,113700,113700,113500,718
20240305,094600,3132956600,113600,113600,114000,113600,292
20240305,094500,3099771900,113600,113600,113700,113400,470
20240305,094400,3046403100,113600,113600,113700,113500,242
20240305,094300,3018928800,113500,113700,113700,113500,432
20240305,094200,2969849500,113800,114000,114000,113800,287
20240305,094100,2937173300,113900,114000,114200,113800,408
20240305,094000,2890689600,114000,114300,114300,114000,250
20240305,093900,2862161300,114100,114100,114200,114100,63
20240305,093800,2854972900,114300,114600,114600,114200,486
20240305,093700,2799358700,114700,114700,114700,114500,78
20240305,093600,2790420700,114700,114600,114700,114500,449
20240305,093500,2738999600,114600,114500,114600,114400,145
20240305,093400,2722409700,114300,114400,114500,114300,317
20240305,093300,2686164600,114400,114400,114500,114400,210
20240305,093200,2662130400,114400,114300,114500,114300,405
20240305,093100,2615811300,114300,114400,114500,114300,110
20240305,093000,2603227300,114500,114300,114500,114300,153
20240305,092900,2585733300,114500,114400,114500,114200,260
20240305,092800,2555992800,114400,114300,114400,114200,171
20240305,092700,2536460400,114400,114200,114500,114100,448
20240305,092600,2485279100,114300,114100,114300,114000,274
20240305,092500,2454005300,114100,114100,114100,114100,117
20240305,092400,2440655600,114100,114400,114400,113000,2294
20240305,092300,2179539800,114400,114300,114400,114300,59
20240305,092200,2172795400,114300,114400,114500,114200,112
20240305,092100,2159986400,114500,114400,114500,114200,239
20240305,092000,2132662700,114300,114400,114400,114300,89
20240305,091900,2122488600,114500,114600,114600,114300,388
20240305,091800,2078071800,114500,114600,114700,114500,123
20240305,091700,2063979400,114700,114300,114700,114200,395
20240305,091600,2018806300,114300,114200,114500,114200,267
20240305,091500,1988290500,114500,114800,114800,114500,468
20240305,091400,1934666500,114900,115100,115100,114900,346
20240305,091300,1894871700,115200,115600,115600,115100,323
20240305,091200,1857628100,115600,115600,115600,115500,190
20240305,091100,1835665000,115600,115900,116000,115600,372
20240305,091000,1792567900,115900,115800,116000,115800,1155
20240305,090900,1658614100,115900,115900,116000,115800,769
20240305,090800,1569495200,115900,115600,115900,115500,2019
20240305,090700,1335936200,115600,115600,115700,115300,707
20240305,090600,1254259900,115600,115700,115800,115500,1827
20240305,090500,1042924800,115700,115700,115800,115600,1014
20240305,090400,925614700,115700,115200,115900,115200,2955
20240305,090300,584061500,115200,115500,115500,115100,513
20240305,090200,524922400,115400,114400,115600,114400,2525
20240305,090100,234367300,114300,114000,114400,113800,419
20240305,090000,186554700,114000,113300,114100,113300,1633