KissMeData/329180/min/candle-20240313.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240313,210800,11216731400,111100,111100,111100,111100,4311
20240313,210700,11216731400,111100,111100,111100,111100,0
20240313,210600,11216731400,111100,111100,111100,111100,0
20240313,210500,11216731400,111100,111100,111100,111100,0
20240313,210400,11216731400,111100,111100,111100,111100,0
20240313,210300,11216731400,111100,111100,111100,111100,0
20240313,210200,11216731400,111100,111100,111100,111100,0
20240313,210100,11216731400,111100,111100,111100,111100,0
20240313,210000,11216731400,111100,111100,111100,111100,0
20240313,205900,11216731400,111100,111100,111100,111100,0
20240313,205800,11216731400,111100,111100,111100,111100,0
20240313,205700,11216731400,111100,111100,111100,111100,0
20240313,205600,11216731400,111100,111100,111100,111100,0
20240313,205500,11216731400,111100,111100,111100,111100,0
20240313,205400,11216731400,111100,111100,111100,111100,0
20240313,205300,11216731400,111100,111100,111100,111100,0
20240313,205200,11216731400,111100,111100,111100,111100,0
20240313,205100,11216731400,111100,111100,111100,111100,0
20240313,205000,11216731400,111100,111100,111100,111100,0
20240313,204900,11216731400,111100,111100,111100,111100,0
20240313,204800,11216731400,111100,111100,111100,111100,0
20240313,204700,11216731400,111100,111100,111100,111100,0
20240313,204600,11216731400,111100,111100,111100,111100,0
20240313,204500,11216731400,111100,111100,111100,111100,0
20240313,204400,11216731400,111100,111100,111100,111100,0
20240313,204300,11216731400,111100,111100,111100,111100,0
20240313,204200,11216731400,111100,111100,111100,111100,0
20240313,204100,11216731400,111100,111100,111100,111100,0
20240313,204000,11216731400,111100,111100,111100,111100,0
20240313,203900,11216731400,111100,111100,111100,111100,0
20240313,203800,11216731400,111100,111100,111100,111100,4311
20240313,203700,11216731400,111100,111100,111100,111100,0
20240313,203600,11216731400,111100,111100,111100,111100,0
20240313,203500,11216731400,111100,111100,111100,111100,0
20240313,203400,11216731400,111100,111100,111100,111100,0
20240313,203300,11216731400,111100,111100,111100,111100,0
20240313,203200,11216731400,111100,111100,111100,111100,0
20240313,203100,11216731400,111100,111100,111100,111100,0
20240313,203000,11216731400,111100,111100,111100,111100,0
20240313,202900,11216731400,111100,111100,111100,111100,0
20240313,202800,11216731400,111100,111100,111100,111100,0
20240313,202700,11216731400,111100,111100,111100,111100,0
20240313,202600,11216731400,111100,111100,111100,111100,0
20240313,202500,11216731400,111100,111100,111100,111100,0
20240313,202400,11216731400,111100,111100,111100,111100,0
20240313,202300,11216731400,111100,111100,111100,111100,0
20240313,202200,11216731400,111100,111100,111100,111100,0
20240313,202100,11216731400,111100,111100,111100,111100,0
20240313,202000,11216731400,111100,111100,111100,111100,0
20240313,201900,11216731400,111100,111100,111100,111100,0
20240313,201800,11216731400,111100,111100,111100,111100,0
20240313,201700,11216731400,111100,111100,111100,111100,0
20240313,201600,11216731400,111100,111100,111100,111100,0
20240313,201500,11216731400,111100,111100,111100,111100,0
20240313,201400,11216731400,111100,111100,111100,111100,0
20240313,201300,11216731400,111100,111100,111100,111100,0
20240313,201200,11216731400,111100,111100,111100,111100,0
20240313,201100,11216731400,111100,111100,111100,111100,0
20240313,201000,11216731400,111100,111100,111100,111100,0
20240313,200900,11216731400,111100,111100,111100,111100,0
20240313,200800,11216731400,111100,111100,111100,111100,4311
20240313,200700,11216731400,111100,111100,111100,111100,0
20240313,200600,11216731400,111100,111100,111100,111100,0
20240313,200500,11216731400,111100,111100,111100,111100,0
20240313,200400,11216731400,111100,111100,111100,111100,0
20240313,200300,11216731400,111100,111100,111100,111100,0
20240313,200200,11216731400,111100,111100,111100,111100,0
20240313,200100,11216731400,111100,111100,111100,111100,0
20240313,200000,11216731400,111100,111100,111100,111100,0
20240313,195900,11216731400,111100,111100,111100,111100,0
20240313,195800,11216731400,111100,111100,111100,111100,0
20240313,195700,11216731400,111100,111100,111100,111100,0
20240313,195600,11216731400,111100,111100,111100,111100,0
20240313,195500,11216731400,111100,111100,111100,111100,0
20240313,195400,11216731400,111100,111100,111100,111100,0
20240313,195300,11216731400,111100,111100,111100,111100,0
20240313,195200,11216731400,111100,111100,111100,111100,0
20240313,195100,11216731400,111100,111100,111100,111100,0
20240313,195000,11216731400,111100,111100,111100,111100,0
20240313,194900,11216731400,111100,111100,111100,111100,0
20240313,194800,11216731400,111100,111100,111100,111100,0
20240313,194700,11216731400,111100,111100,111100,111100,0
20240313,194600,11216731400,111100,111100,111100,111100,0
20240313,194500,11216731400,111100,111100,111100,111100,0
20240313,194400,11216731400,111100,111100,111100,111100,0
20240313,194300,11216731400,111100,111100,111100,111100,0
20240313,194200,11216731400,111100,111100,111100,111100,0
20240313,194100,11216731400,111100,111100,111100,111100,0
20240313,194000,11216731400,111100,111100,111100,111100,0
20240313,193900,11216731400,111100,111100,111100,111100,0
20240313,193800,11216731400,111100,111100,111100,111100,4311
20240313,193700,11216731400,111100,111100,111100,111100,0
20240313,193600,11216731400,111100,111100,111100,111100,0
20240313,193500,11216731400,111100,111100,111100,111100,0
20240313,193400,11216731400,111100,111100,111100,111100,0
20240313,193300,11216731400,111100,111100,111100,111100,0
20240313,193200,11216731400,111100,111100,111100,111100,0
20240313,193100,11216731400,111100,111100,111100,111100,0
20240313,193000,11216731400,111100,111100,111100,111100,0
20240313,192900,11216731400,111100,111100,111100,111100,0
20240313,192800,11216731400,111100,111100,111100,111100,0
20240313,192700,11216731400,111100,111100,111100,111100,0
20240313,192600,11216731400,111100,111100,111100,111100,0
20240313,192500,11216731400,111100,111100,111100,111100,0
20240313,192400,11216731400,111100,111100,111100,111100,0
20240313,192300,11216731400,111100,111100,111100,111100,0
20240313,192200,11216731400,111100,111100,111100,111100,0
20240313,192100,11216731400,111100,111100,111100,111100,0
20240313,192000,11216731400,111100,111100,111100,111100,0
20240313,191900,11216731400,111100,111100,111100,111100,0
20240313,191800,11216731400,111100,111100,111100,111100,0
20240313,191700,11216731400,111100,111100,111100,111100,0
20240313,191600,11216731400,111100,111100,111100,111100,0
20240313,191500,11216731400,111100,111100,111100,111100,0
20240313,191400,11216731400,111100,111100,111100,111100,0
20240313,191300,11216731400,111100,111100,111100,111100,0
20240313,191200,11216731400,111100,111100,111100,111100,0
20240313,191100,11216731400,111100,111100,111100,111100,0
20240313,191000,11216731400,111100,111100,111100,111100,0
20240313,190900,11216731400,111100,111100,111100,111100,0
20240313,190800,11216731400,111100,111100,111100,111100,4311
20240313,190700,11216731400,111100,111100,111100,111100,0
20240313,190600,11216731400,111100,111100,111100,111100,0
20240313,190500,11216731400,111100,111100,111100,111100,0
20240313,190400,11216731400,111100,111100,111100,111100,0
20240313,190300,11216731400,111100,111100,111100,111100,0
20240313,190200,11216731400,111100,111100,111100,111100,0
20240313,190100,11216731400,111100,111100,111100,111100,0
20240313,190000,11216731400,111100,111100,111100,111100,0
20240313,185900,11216731400,111100,111100,111100,111100,0
20240313,185800,11216731400,111100,111100,111100,111100,0
20240313,185700,11216731400,111100,111100,111100,111100,0
20240313,185600,11216731400,111100,111100,111100,111100,0
20240313,185500,11216731400,111100,111100,111100,111100,0
20240313,185400,11216731400,111100,111100,111100,111100,0
20240313,185300,11216731400,111100,111100,111100,111100,0
20240313,185200,11216731400,111100,111100,111100,111100,0
20240313,185100,11216731400,111100,111100,111100,111100,0
20240313,185000,11216731400,111100,111100,111100,111100,0
20240313,184900,11216731400,111100,111100,111100,111100,0
20240313,184800,11216731400,111100,111100,111100,111100,0
20240313,184700,11216731400,111100,111100,111100,111100,0
20240313,184600,11216731400,111100,111100,111100,111100,0
20240313,184500,11216731400,111100,111100,111100,111100,0
20240313,184400,11216731400,111100,111100,111100,111100,0
20240313,184300,11216731400,111100,111100,111100,111100,0
20240313,184200,11216731400,111100,111100,111100,111100,0
20240313,184100,11216731400,111100,111100,111100,111100,0
20240313,184000,11216731400,111100,111100,111100,111100,0
20240313,183900,11216731400,111100,111100,111100,111100,0
20240313,183800,11216731400,111100,111100,111100,111100,4311
20240313,183700,11216731400,111100,111100,111100,111100,0
20240313,183600,11216731400,111100,111100,111100,111100,0
20240313,183500,11216731400,111100,111100,111100,111100,0
20240313,183400,11216731400,111100,111100,111100,111100,0
20240313,183300,11216731400,111100,111100,111100,111100,0
20240313,183200,11216731400,111100,111100,111100,111100,0
20240313,183100,11216731400,111100,111100,111100,111100,0
20240313,183000,11216731400,111100,111100,111100,111100,0
20240313,182900,11216731400,111100,111100,111100,111100,0
20240313,182800,11216731400,111100,111100,111100,111100,0
20240313,182700,11216731400,111100,111100,111100,111100,0
20240313,182600,11216731400,111100,111100,111100,111100,0
20240313,182500,11216731400,111100,111100,111100,111100,0
20240313,182400,11216731400,111100,111100,111100,111100,0
20240313,182300,11216731400,111100,111100,111100,111100,0
20240313,182200,11216731400,111100,111100,111100,111100,0
20240313,182100,11216731400,111100,111100,111100,111100,0
20240313,182000,11216731400,111100,111100,111100,111100,0
20240313,181900,11216731400,111100,111100,111100,111100,0
20240313,181800,11216731400,111100,111100,111100,111100,0
20240313,181700,11216731400,111100,111100,111100,111100,0
20240313,181600,11216731400,111100,111100,111100,111100,0
20240313,181500,11216731400,111100,111100,111100,111100,0
20240313,181400,11216731400,111100,111100,111100,111100,0
20240313,181300,11216731400,111100,111100,111100,111100,0
20240313,181200,11216731400,111100,111100,111100,111100,0
20240313,181100,11216731400,111100,111100,111100,111100,0
20240313,181000,11216731400,111100,111100,111100,111100,0
20240313,180900,11216731400,111100,111100,111100,111100,0
20240313,180800,11216731400,111100,111100,111100,111100,4311
20240313,180700,11216731400,111100,111100,111100,111100,0
20240313,180600,11216731400,111100,111100,111100,111100,0
20240313,180500,11216731400,111100,111100,111100,111100,0
20240313,180400,11216731400,111100,111100,111100,111100,0
20240313,180300,11216731400,111100,111100,111100,111100,0
20240313,180200,11216731400,111100,111100,111100,111100,0
20240313,180100,11216731400,111100,111100,111100,111100,0
20240313,180000,11216731400,111100,111100,111100,111100,0
20240313,175900,11216731400,111100,111100,111100,111100,0
20240313,175800,11216731400,111100,111100,111100,111100,0
20240313,175700,11216731400,111100,111100,111100,111100,0
20240313,175600,11216731400,111100,111100,111100,111100,0
20240313,175500,11216731400,111100,111100,111100,111100,0
20240313,175400,11216731400,111100,111100,111100,111100,0
20240313,175300,11216731400,111100,111100,111100,111100,0
20240313,175200,11216731400,111100,111100,111100,111100,0
20240313,175100,11216731400,111100,111100,111100,111100,0
20240313,175000,11216731400,111100,111100,111100,111100,0
20240313,174900,11216731400,111100,111100,111100,111100,0
20240313,174800,11216731400,111100,111100,111100,111100,0
20240313,174700,11216731400,111100,111100,111100,111100,0
20240313,174600,11216731400,111100,111100,111100,111100,0
20240313,174500,11216731400,111100,111100,111100,111100,0
20240313,174400,11216731400,111100,111100,111100,111100,0
20240313,174300,11216731400,111100,111100,111100,111100,0
20240313,174200,11216731400,111100,111100,111100,111100,0
20240313,174100,11216731400,111100,111100,111100,111100,0
20240313,174000,11216731400,111100,111100,111100,111100,0
20240313,173900,11216731400,111100,111100,111100,111100,0
20240313,173800,11216731400,111100,111100,111100,111100,4311
20240313,173700,11216731400,111100,111100,111100,111100,0
20240313,173600,11216731400,111100,111100,111100,111100,0
20240313,173500,11216731400,111100,111100,111100,111100,0
20240313,173400,11216731400,111100,111100,111100,111100,0
20240313,173300,11216731400,111100,111100,111100,111100,0
20240313,173200,11216731400,111100,111100,111100,111100,0
20240313,173100,11216731400,111100,111100,111100,111100,0
20240313,173000,11216731400,111100,111100,111100,111100,0
20240313,172900,11216731400,111100,111100,111100,111100,0
20240313,172800,11216731400,111100,111100,111100,111100,0
20240313,172700,11216731400,111100,111100,111100,111100,0
20240313,172600,11216731400,111100,111100,111100,111100,0
20240313,172500,11216731400,111100,111100,111100,111100,0
20240313,172400,11216731400,111100,111100,111100,111100,0
20240313,172300,11216731400,111100,111100,111100,111100,0
20240313,172200,11216731400,111100,111100,111100,111100,0
20240313,172100,11216731400,111100,111100,111100,111100,0
20240313,172000,11216731400,111100,111100,111100,111100,0
20240313,171900,11216731400,111100,111100,111100,111100,0
20240313,171800,11216731400,111100,111100,111100,111100,0
20240313,171700,11216731400,111100,111100,111100,111100,0
20240313,171600,11216731400,111100,111100,111100,111100,0
20240313,171500,11216731400,111100,111100,111100,111100,0
20240313,171400,11216731400,111100,111100,111100,111100,0
20240313,171300,11216731400,111100,111100,111100,111100,0
20240313,171200,11216731400,111100,111100,111100,111100,0
20240313,171100,11216731400,111100,111100,111100,111100,0
20240313,171000,11216731400,111100,111100,111100,111100,0
20240313,170900,11216731400,111100,111100,111100,111100,0
20240313,170800,11216731400,111100,111100,111100,111100,4311
20240313,170700,11216731400,111100,111100,111100,111100,0
20240313,170600,11216731400,111100,111100,111100,111100,0
20240313,170500,11216731400,111100,111100,111100,111100,0
20240313,170400,11216731400,111100,111100,111100,111100,0
20240313,170300,11216731400,111100,111100,111100,111100,0
20240313,170200,11216731400,111100,111100,111100,111100,0
20240313,170100,11216731400,111100,111100,111100,111100,0
20240313,170000,11216731400,111100,111100,111100,111100,0
20240313,165900,11216731400,111100,111100,111100,111100,0
20240313,165800,11216731400,111100,111100,111100,111100,0
20240313,165700,11216731400,111100,111100,111100,111100,0
20240313,165600,11216731400,111100,111100,111100,111100,0
20240313,165500,11216731400,111100,111100,111100,111100,0
20240313,165400,11216731400,111100,111100,111100,111100,0
20240313,165300,11216731400,111100,111100,111100,111100,0
20240313,165200,11216731400,111100,111100,111100,111100,0
20240313,165100,11216731400,111100,111100,111100,111100,0
20240313,165000,11216731400,111100,111100,111100,111100,0
20240313,164900,11216731400,111100,111100,111100,111100,0
20240313,164800,11216731400,111100,111100,111100,111100,0
20240313,164700,11216731400,111100,111100,111100,111100,0
20240313,164600,11216731400,111100,111100,111100,111100,0
20240313,164500,11216731400,111100,111100,111100,111100,0
20240313,164400,11216731400,111100,111100,111100,111100,0
20240313,164300,11216731400,111100,111100,111100,111100,0
20240313,164200,11216731400,111100,111100,111100,111100,0
20240313,164100,11216731400,111100,111100,111100,111100,0
20240313,164000,11216731400,111100,111100,111100,111100,0
20240313,163900,11216731400,111100,111100,111100,111100,0
20240313,163800,11216731400,111100,111100,111100,111100,4311
20240313,163700,11216731400,111100,111100,111100,111100,0
20240313,163600,11216731400,111100,111100,111100,111100,0
20240313,163500,11216731400,111100,111100,111100,111100,0
20240313,163400,11216731400,111100,111100,111100,111100,0
20240313,163300,11216731400,111100,111100,111100,111100,0
20240313,163200,11216731400,111100,111100,111100,111100,0
20240313,163100,11216731400,111100,111100,111100,111100,0
20240313,163000,11216731400,111100,111100,111100,111100,0
20240313,162900,11216731400,111100,111100,111100,111100,0
20240313,162800,11216731400,111100,111100,111100,111100,0
20240313,162700,11216731400,111100,111100,111100,111100,0
20240313,162600,11216731400,111100,111100,111100,111100,0
20240313,162500,11216731400,111100,111100,111100,111100,0
20240313,162400,11216731400,111100,111100,111100,111100,0
20240313,162300,11216731400,111100,111100,111100,111100,0
20240313,162200,11216731400,111100,111100,111100,111100,0
20240313,162100,11216731400,111100,111100,111100,111100,0
20240313,162000,11216731400,111100,111100,111100,111100,0
20240313,161900,11216731400,111100,111100,111100,111100,0
20240313,161800,11216731400,111100,111100,111100,111100,0
20240313,161700,11216731400,111100,111100,111100,111100,0
20240313,161600,11216731400,111100,111100,111100,111100,0
20240313,161500,11216731400,111100,111100,111100,111100,0
20240313,161400,11216731400,111100,111100,111100,111100,0
20240313,161300,11216731400,111100,111100,111100,111100,0
20240313,161200,11216731400,111100,111100,111100,111100,0
20240313,161100,11216731400,111100,111100,111100,111100,0
20240313,161000,11216731400,111100,111100,111100,111100,0
20240313,160900,11216731400,111100,111100,111100,111100,0
20240313,160800,11216731400,111100,111100,111100,111100,4311
20240313,160700,11216731400,111100,111100,111100,111100,0
20240313,160600,11216731400,111100,111100,111100,111100,0
20240313,160500,11216731400,111100,111100,111100,111100,0
20240313,160400,11216731400,111100,111100,111100,111100,0
20240313,160300,11216731400,111100,111100,111100,111100,0
20240313,160200,11216731400,111100,111100,111100,111100,0
20240313,160100,11216731400,111100,111100,111100,111100,0
20240313,160000,11216731400,111100,111100,111100,111100,0
20240313,155900,11216731400,111100,111100,111100,111100,0
20240313,155800,11216731400,111100,111100,111100,111100,0
20240313,155700,11216731400,111100,111100,111100,111100,0
20240313,155600,11216731400,111100,111100,111100,111100,0
20240313,155500,11216731400,111100,111100,111100,111100,0
20240313,155400,11216731400,111100,111100,111100,111100,0
20240313,155300,11216731400,111100,111100,111100,111100,0
20240313,155200,11216731400,111100,111100,111100,111100,0
20240313,155100,11216731400,111100,111100,111100,111100,0
20240313,155000,11216731400,111100,111100,111100,111100,0
20240313,154900,11216731400,111100,111100,111100,111100,0
20240313,154800,11216731400,111100,111100,111100,111100,0
20240313,154700,11216731400,111100,111100,111100,111100,0
20240313,154600,11216731400,111100,111100,111100,111100,0
20240313,154500,11216731400,111100,111100,111100,111100,0
20240313,154400,11216731400,111100,111100,111100,111100,0
20240313,154300,11216731400,111100,111100,111100,111100,0
20240313,154200,11216731400,111100,111100,111100,111100,0
20240313,154100,11216731400,111100,111100,111100,111100,0
20240313,154000,11216731400,111100,111100,111100,111100,0
20240313,153900,11216731400,111100,111100,111100,111100,0
20240313,153800,11216731400,111100,111100,111100,111100,4311
20240313,153700,11216731400,111100,111100,111100,111100,0
20240313,153600,11216731400,111100,111100,111100,111100,0
20240313,153500,11216731400,111100,111100,111100,111100,0
20240313,153400,11216731400,111100,111100,111100,111100,0
20240313,153300,11216731400,111100,111100,111100,111100,0
20240313,153200,11216731400,111100,111100,111100,111100,0
20240313,153100,11216731400,111100,111100,111100,111100,0
20240313,153000,11216731400,111100,111100,111100,111100,4311
20240313,152900,10737779300,111200,111200,111200,111200,0
20240313,152800,10737779300,111200,111200,111200,111200,0
20240313,152700,10737779300,111200,111200,111200,111200,0
20240313,152600,10737779300,111200,111200,111200,111200,0
20240313,152500,10737779300,111200,111200,111200,111200,0
20240313,152400,10737779300,111200,111200,111200,111200,0
20240313,152300,10737779300,111200,111200,111200,111200,0
20240313,152200,10737779300,111200,111200,111200,111200,0
20240313,152100,10737779300,111200,111200,111200,111200,0
20240313,152000,10737779300,111200,111200,111200,111200,0
20240313,151900,10737779300,111200,111200,111300,111200,447
20240313,151800,10688045000,111200,111200,111300,111200,771
20240313,151700,10602305500,111200,111200,111300,111200,381
20240313,151600,10559933700,111300,111200,111300,111200,166
20240313,151500,10541468600,111200,111300,111300,111200,216
20240313,151400,10517445900,111200,111200,111300,111200,524
20240313,151300,10459146900,111200,111300,111300,111200,921
20240313,151200,10356728000,111300,111300,111300,111200,476
20240313,151100,10303759700,111300,111300,111300,111200,469
20240313,151000,10251585700,111300,111300,111300,111200,161
20240313,150900,10233670700,111300,111200,111300,111200,36
20240313,150800,10229665000,111200,111200,111300,111200,123
20240313,150700,10215976300,111300,111200,111300,111200,96
20240313,150600,10205295400,111300,111300,111300,111200,475
20240313,150500,10152429000,111400,111300,111400,111200,436
20240313,150400,10103911600,111300,111200,111300,111200,1217
20240313,150300,9968461400,111300,111300,111300,111200,57
20240313,150200,9962117400,111300,111300,111300,111200,122
20240313,150100,9948540800,111300,111300,111300,111200,247
20240313,150000,9921061700,111300,111100,111300,111100,955
20240313,145900,9814865100,111200,111200,111200,111100,257
20240313,145800,9786298500,111100,111100,111200,111100,188
20240313,145700,9765409600,111200,111200,111200,111100,124
20240313,145600,9751624400,111200,111200,111200,111100,202
20240313,145500,9729168900,111100,111200,111200,111100,167
20240313,145400,9710610300,111100,111200,111200,111100,243
20240313,145300,9683609900,111100,111100,111200,111100,164
20240313,145200,9665383400,111100,111200,111200,111100,153
20240313,145100,9648383700,111100,111100,111200,111100,62
20240313,145000,9641491400,111100,111200,111200,111100,134
20240313,144900,9626590700,111200,111100,111200,111100,161
20240313,144800,9608692200,111200,111100,111200,111100,937
20240313,144700,9504503000,111100,111100,111200,111100,91
20240313,144600,9494391500,111100,111200,111200,111100,127
20240313,144500,9480275900,111100,111100,111200,111100,153
20240313,144400,9463276200,111100,111000,111200,111000,40
20240313,144300,9458830900,111100,111100,111200,111000,434
20240313,144200,9410622700,111000,111000,111200,111000,310
20240313,144100,9376190000,111000,111000,111100,111000,121
20240313,144000,9362756400,111100,111000,111100,111000,132
20240313,143900,9348101400,111000,111100,111100,111000,193
20240313,143800,9326673800,111100,111200,111200,111000,987
20240313,143700,9217021200,111100,111200,111200,111100,70
20240313,143600,9209240100,111100,111100,111200,111100,47
20240313,143500,9204016100,111200,111100,111200,111100,163
20240313,143400,9185903000,111100,111200,111200,111100,40
20240313,143300,9181455900,111100,111100,111200,111100,47
20240313,143200,9176232900,111200,111200,111200,111100,84
20240313,143100,9166893500,111100,111200,111200,111100,50
20240313,143000,9161334900,111200,111200,111300,111100,76
20240313,142900,9152883300,111200,111300,111300,111200,108
20240313,142800,9140865100,111200,111200,111300,111200,139
20240313,142700,9125406800,111300,111200,111300,111200,81
20240313,142600,9116396900,111100,111100,111200,111100,398
20240313,142500,9072157200,111000,111000,111100,111000,42
20240313,142400,9067494000,111100,111000,111100,111000,45
20240313,142300,9062496400,111100,111100,111100,111000,300
20240313,142200,9029168000,111100,111000,111100,111000,14
20240313,142100,9027612900,111000,111100,111100,111000,565
20240313,142000,8964845900,111000,111100,111100,111000,3
20240313,141900,8964512700,111000,111000,111000,111000,20
20240313,141800,8962292700,111100,111000,111100,111000,123
20240313,141700,8948639400,111100,111000,111100,111000,87
20240313,141600,8938976900,111100,111100,111100,111100,139
20240313,141500,8923534000,111000,111000,111000,111000,21
20240313,141400,8921203000,111000,110900,111000,110900,709
20240313,141300,8842518200,110800,110800,110900,110800,56
20240313,141200,8836309400,110900,110800,110900,110800,71
20240313,141100,8828435600,110900,110800,110900,110800,128
20240313,141000,8814249900,110800,110900,111000,110800,740
20240313,140900,8732184200,110900,110600,110900,110600,311
20240313,140800,8697737300,110600,110700,110800,110600,123
20240313,140700,8684129700,110600,110600,110700,110600,105
20240313,140600,8672513800,110600,110600,110700,110600,89
20240313,140500,8662669900,110600,110700,110800,110600,121
20240313,140400,8649281900,110700,110600,110700,110600,110
20240313,140300,8637111500,110600,110700,110700,110600,114
20240313,140200,8624498300,110700,110700,110700,110700,119
20240313,140100,8611325000,110800,110600,110800,110600,96
20240313,140000,8600699100,110600,110700,110800,110600,109
20240313,135900,8588640900,110700,110600,110700,110600,210
20240313,135800,8565405100,110600,110600,110600,110600,115
20240313,135700,8552686100,110600,110700,110700,110600,113
20240313,135600,8540179900,110700,110500,110700,110400,333
20240313,135500,8503348500,110400,110600,110600,110400,177
20240313,135400,8483803700,110400,110600,110600,110400,371
20240313,135300,8442810000,110600,110500,110700,110500,146
20240313,135200,8426669900,110500,110400,110700,110400,488
20240313,135100,8372745600,110500,110600,110700,110400,1393
20240313,135000,8218816800,110600,110600,110600,110600,160
20240313,134900,8201120800,110600,110500,110700,110500,189
20240313,134800,8180220100,110500,110500,110600,110500,127
20240313,134700,8166186400,110500,110500,110600,110500,160
20240313,134600,8148506000,110500,110600,110600,110500,194
20240313,134500,8127068300,110600,110600,110600,110500,199
20240313,134400,8105070400,110600,110500,110600,110500,159
20240313,134300,8087499400,110500,110600,110700,110500,238
20240313,134200,8061184100,110600,110500,110600,110500,223
20240313,134100,8036523900,110500,110500,110600,110500,204
20240313,134000,8013979400,110600,110500,110600,110500,139
20240313,133900,7998619700,110500,110600,110600,110500,199
20240313,133800,7976627200,110600,110400,110600,110400,160
20240313,133700,7958950000,110500,110400,110500,110400,199
20240313,133600,7936979000,110400,110500,110600,110400,185
20240313,133500,7916538700,110500,110400,110500,110400,225
20240313,133400,7891687300,110400,110500,110600,110400,379
20240313,133300,7849819700,110500,110400,110600,110400,229
20240313,133200,7824518700,110500,110600,110700,110400,2233
20240313,133100,7577723100,110700,110600,110700,110600,392
20240313,133000,7534367700,110600,110600,110700,110600,172
20240313,132900,7515344400,110700,110600,110700,110600,381
20240313,132800,7473200200,110700,110700,110700,110600,285
20240313,132700,7441668900,110800,110700,110800,110600,670
20240313,132600,7367524900,110700,110700,110800,110700,201
20240313,132500,7345271900,110800,110700,110800,110700,171
20240313,132400,7326341900,110700,110700,110700,110700,120
20240313,132300,7313057900,110800,110700,110800,110700,639
20240313,132200,7242319500,110700,110800,110900,110700,153
20240313,132100,7225380500,110800,110800,110900,110700,218
20240313,132000,7201232700,110800,110800,110900,110700,396
20240313,131900,7157367300,110800,110800,110900,110800,429
20240313,131800,7109834000,110800,110800,110900,110800,237
20240313,131700,7083574000,110800,110800,110900,110800,330
20240313,131600,7047007400,110800,110800,110900,110800,218
20240313,131500,7022851700,110800,110900,110900,110800,141
20240313,131400,7007224600,110900,110800,110900,110700,130
20240313,131300,6992820500,110700,110700,110800,110700,171
20240313,131200,6973882800,110700,111000,111000,110700,1589
20240313,131100,6797806400,111100,111000,111100,110900,3425
20240313,131000,6417667400,111000,111100,111100,111000,294
20240313,130900,6385024600,111100,111200,111200,111000,2541
20240313,130800,6102685200,111300,111200,111300,111100,191
20240313,130700,6081458500,111200,111300,111400,111100,4837
20240313,130600,5543306600,111300,111300,111400,111300,340
20240313,130500,5505461200,111300,111300,111400,111300,151
20240313,130400,5488654800,111300,111300,111400,111300,97
20240313,130300,5477857100,111300,111500,111500,111300,108
20240313,130200,5465833600,111500,111300,111500,111300,119
20240313,130100,5452586400,111400,111300,111500,111300,285
20240313,130000,5420844400,111400,111400,111500,111300,171
20240313,125900,5401799700,111300,111400,111400,111300,80
20240313,125800,5392895600,111300,111400,111400,111300,1117
20240313,125700,5268498300,111400,111400,111400,111400,45
20240313,125600,5263485300,111400,111400,111500,111400,16
20240313,125500,5261702500,111400,111400,111500,111400,30
20240313,125400,5258360300,111500,111500,111500,111400,23
20240313,125300,5255797700,111400,111400,111500,111400,393
20240313,125200,5211981800,111400,111400,111400,111400,203
20240313,125100,5189367600,111500,111400,111500,111400,217
20240313,125000,5165193700,111400,111400,111400,111400,143
20240313,124900,5149263500,111400,111400,111500,111400,80
20240313,124800,5140351000,111400,111400,111500,111400,104
20240313,124700,5128765300,111400,111400,111400,111400,71
20240313,124600,5120855900,111400,111400,111400,111400,71
20240313,124500,5112946500,111400,111400,111500,111400,459
20240313,124400,5061813700,111400,111400,111500,111400,64
20240313,124300,5054684000,111400,111400,111500,111400,94
20240313,124200,5044211200,111400,111400,111400,111400,76
20240313,124100,5035744800,111400,111400,111500,111400,100
20240313,124000,5024604500,111500,111400,111500,111400,143
20240313,123900,5008671600,111400,111400,111500,111400,65
20240313,123800,5001429900,111400,111400,111500,111400,375
20240313,123700,4959654200,111500,111400,111500,111400,201
20240313,123600,4937255900,111400,111400,111500,111400,108
20240313,123500,4925217200,111500,111400,111500,111400,104
20240313,123400,4913631200,111500,111400,111500,111400,92
20240313,123300,4903376800,111400,111400,111500,111400,97
20240313,123200,4892565300,111400,111400,111500,111400,82
20240313,123100,4883428700,111400,111400,111500,111400,82
20240313,123000,4874293100,111400,111400,111500,111400,73
20240313,122900,4866160800,111400,111500,111500,111400,105
20240313,122800,4854463700,111400,111400,111400,111400,73
20240313,122700,4846331500,111400,111400,111500,111400,112
20240313,122600,4833851300,111400,111400,111400,111400,53
20240313,122500,4827947100,111500,111400,111500,111400,17
20240313,122400,4826052100,111500,111400,111500,111400,107
20240313,122300,4814126700,111400,111400,111500,111400,131
20240313,122200,4799533000,111400,111500,111500,111400,58
20240313,122100,4793071700,111400,111500,111500,111400,96
20240313,122000,4782368900,111400,111400,111400,111400,49
20240313,121900,4776910300,111500,111400,111500,111400,67
20240313,121800,4769441000,111500,111400,111500,111400,99
20240313,121700,4758402600,111500,111400,111500,111400,75
20240313,121600,4750044300,111400,111500,111500,111400,69
20240313,121500,4742356400,111400,111500,111500,111400,242
20240313,121400,4715374500,111500,111400,111500,111400,538
20240313,121300,4655391200,111400,111400,111500,111400,116
20240313,121200,4642466800,111400,111400,111400,111400,13
20240313,121100,4641018600,111400,111400,111400,111400,3
20240313,121000,4640684400,111400,111400,111500,111400,45
20240313,120900,4635670800,111400,111400,111500,111400,38
20240313,120800,4631435700,111400,111500,111600,111400,97
20240313,120700,4620621400,111400,111500,111600,111400,456
20240313,120600,4569777400,111500,111500,111500,111500,69
20240313,120500,4562083900,111500,111500,111500,111500,12
20240313,120400,4560745900,111600,111500,111600,111500,22
20240313,120300,4558292600,111500,111500,111500,111500,25
20240313,120200,4555505100,111600,111500,111600,111500,18
20240313,120100,4553498000,111500,111500,111600,111500,133
20240313,120000,4538666600,111500,111600,111700,111500,31
20240313,115900,4535207000,111600,111600,111600,111500,149
20240313,115800,4518579600,111600,111600,111600,111500,90
20240313,115700,4508535700,111600,111600,111800,111600,471
20240313,115600,4455926000,111600,111600,111700,111600,360
20240313,115500,4415749400,111600,111500,111600,111500,33
20240313,115400,4412069800,111500,111500,111500,111500,11
20240313,115300,4410843300,111600,111500,111600,111500,18
20240313,115200,4408835800,111600,111500,111600,111500,46
20240313,115100,4403706700,111600,111500,111600,111500,44
20240313,115000,4398797500,111500,111600,111600,111500,37
20240313,114900,4394669300,111600,111500,111600,111500,50
20240313,114800,4389093700,111600,111600,111600,111500,103
20240313,114700,4377609000,111600,111500,111600,111500,12
20240313,114600,4376270900,111500,111500,111500,111500,41
20240313,114500,4371699400,111600,111500,111600,111500,15
20240313,114400,4370026800,111500,111500,111500,111500,18
20240313,114300,4368019800,111500,111500,111500,111500,191
20240313,114200,4346723300,111500,111500,111600,111500,76
20240313,114100,4338249100,111500,111500,111500,111500,15
20240313,114000,4336576600,111600,111600,111600,111500,283
20240313,113900,4305006100,111500,111500,111600,111500,48
20240313,113800,4299654000,111500,111500,111500,111400,44
20240313,113700,4294749400,111400,111400,111400,111400,17
20240313,113600,4292855600,111500,111500,111600,111500,33
20240313,113500,4289175500,111500,111500,111500,111400,72
20240313,113400,4281149100,111400,111400,111500,111400,17
20240313,113300,4279254900,111400,111400,111400,111400,274
20240313,113200,4248731300,111400,111600,111600,111400,918
20240313,113100,4146347800,111600,111600,111600,111600,19
20240313,113000,4144227400,111600,111700,111700,111600,33
20240313,112900,4140544500,111600,111600,111700,111600,49
20240313,112800,4135073000,111700,111600,111700,111600,62
20240313,112700,4128152300,111600,111600,111600,111600,56
20240313,112600,4121902700,111600,111600,111600,111600,251
20240313,112500,4093891100,111500,111500,111500,111500,24
20240313,112400,4091215100,111600,111500,111700,111500,134
20240313,112300,4076271200,111600,111500,111600,111500,110
20240313,112200,4063996000,111500,111500,111500,111500,11
20240313,112100,4062769500,111600,111500,111600,111500,78
20240313,112000,4054072100,111500,111500,111600,111500,26
20240313,111900,4051173000,111500,111500,111500,111500,17
20240313,111800,4049277500,111400,111500,111500,111400,336
20240313,111700,4011825300,111600,111600,111600,111500,161
20240313,111600,3993873400,111600,111500,111600,111500,22
20240313,111500,3991419300,111600,111600,111600,111600,364
20240313,111400,3950796900,111700,111700,111800,111700,156
20240313,111300,3933371500,111700,111700,111800,111700,17
20240313,111200,3931472500,111800,111600,111800,111600,270
20240313,111100,3901334600,111600,111600,111600,111600,47
20240313,111000,3896089400,111700,111600,111700,111600,121
20240313,110900,3882575800,111600,111500,111600,111500,96
20240313,110800,3871870600,111500,111500,111600,111500,365
20240313,110700,3831167800,111500,111500,111600,111500,28
20240313,110600,3828045700,111500,111500,111600,111500,18
20240313,110500,3826038600,111600,111600,111600,111500,35
20240313,110400,3822135800,111600,111700,111700,111600,868
20240313,110300,3725259400,111600,111600,111700,111600,19
20240313,110200,3723138700,111600,111600,111700,111500,56
20240313,110100,3716889000,111600,111600,111600,111500,76
20240313,110000,3708409700,111500,111500,111600,111500,16
20240313,105900,3706625500,111500,111600,111600,111500,46
20240313,105800,3701494900,111600,111500,111600,111500,82
20240313,105700,3692348400,111500,111600,111600,111500,250
20240313,105600,3664461700,111600,111500,111600,111500,53
20240313,105500,3658550900,111600,111500,111600,111500,146
20240313,105400,3642269800,111500,111600,111600,111500,227
20240313,105300,3616959200,111500,111600,111600,111400,126
20240313,105200,3602910300,111500,111500,111500,111500,23
20240313,105100,3600345800,111500,111500,111500,111400,65
20240313,105000,3593101500,111400,111500,111600,111400,351
20240313,104900,3553977700,111500,111500,111500,111400,34
20240313,104800,3550188000,111500,111400,111500,111400,229
20240313,104700,3524671100,111400,111300,111400,111300,448
20240313,104600,3474789100,111300,111500,111500,111300,977
20240313,104500,3365911200,111500,111600,111600,111500,184
20240313,104400,3345394900,111500,111500,111600,111500,167
20240313,104300,3326773500,111500,111700,111700,111500,605
20240313,104200,3259257200,111700,111800,111800,111700,34
20240313,104100,3255458500,111800,111800,111800,111700,68
20240313,104000,3247859800,111600,111600,112100,111500,145
20240313,103900,3231650600,111600,111500,111600,111500,270
20240313,103800,3201520400,111600,111600,111600,111500,250
20240313,103700,3173620500,111600,111700,111700,111500,542
20240313,103600,3113134600,111700,111900,112000,111600,2546
20240313,103500,2828547300,111900,112100,112100,111900,1176
20240313,103400,2696848200,112000,112100,112200,112000,518
20240313,103300,2638782300,112100,112100,112200,112100,23
20240313,103200,2636203900,112200,112200,112300,112100,1187
20240313,103100,2503026800,112200,112200,112300,112200,47
20240313,103000,2497753300,112200,112300,112400,112200,142
20240313,102900,2481812900,112300,112300,112400,112200,1086
20240313,102800,2359865200,112300,112300,112500,112300,343
20240313,102700,2321345700,112300,112400,112400,112300,33
20240313,102600,2317638100,112400,112300,112500,112300,90
20240313,102500,2307523200,112300,112300,112400,112300,68
20240313,102400,2299885000,112300,112300,112300,112300,9
20240313,102300,2298874300,112300,112400,112400,112300,275
20240313,102200,2267984300,112400,112300,112400,112300,42
20240313,102100,2263267100,112300,112300,112400,112300,77
20240313,102000,2254614600,112400,112300,112400,112300,36
20240313,101900,2250569200,112400,112400,112400,112300,105
20240313,101800,2238772400,112400,112400,112400,112300,22
20240313,101700,2236300300,112400,112400,112500,112300,237
20240313,101600,2209661300,112400,112400,112500,112400,349
20240313,101500,2170432900,112400,112500,112500,112400,21
20240313,101400,2168072000,112500,112400,112500,112400,582
20240313,101300,2102654000,112400,112400,112400,112400,43
20240313,101200,2097820800,112400,112400,112500,112400,28
20240313,101100,2094673500,112400,112400,112400,112400,16
20240313,101000,2092875100,112400,112500,112500,112400,89
20240313,100900,2082871200,112400,112400,112400,112400,53
20240313,100800,2076914000,112500,112500,112500,112400,48
20240313,100700,2071517600,112500,112400,112500,112400,23
20240313,100600,2068932300,112400,112400,112400,112400,20
20240313,100500,2066684300,112400,112400,112500,112400,39
20240313,100400,2062300500,112500,112400,112500,112400,21
20240313,100300,2059939600,112400,112400,112400,112400,16
20240313,100200,2058141200,112400,112400,112500,112400,44
20240313,100100,2053195000,112300,112300,112500,112300,350
20240313,100000,2013871900,112400,112300,112400,112300,680
20240313,095900,1937503900,112400,112300,112400,112300,115
20240313,095800,1924589100,112300,112300,112300,112300,153
20240313,095700,1907407200,112300,112400,112400,112300,31
20240313,095600,1903925200,112300,112400,112400,112300,92
20240313,095500,1893593300,112300,112400,112500,112300,209
20240313,095400,1870101900,112400,112500,112500,112400,56
20240313,095300,1863803700,112500,112300,112500,112300,107
20240313,095200,1851779400,112300,112400,112500,112300,160
20240313,095100,1833801400,112400,112400,112400,112400,68
20240313,095000,1826158200,112500,112400,112500,112400,78
20240313,094900,1817390000,112500,112400,112500,112400,30
20240313,094800,1814017600,112400,112400,112500,112400,79
20240313,094700,1805137000,112400,112400,112500,112400,20
20240313,094600,1802888600,112400,112400,112500,112400,85
20240313,094500,1793334100,112300,112400,112400,112300,62
20240313,094400,1786368800,112300,112400,112400,112300,168
20240313,094300,1767497700,112300,112400,112500,112300,28
20240313,094200,1764351100,112500,112400,112500,112400,78
20240313,094100,1755579900,112500,112500,112600,112500,49
20240313,094000,1750065200,112500,112500,112500,112300,54
20240313,093900,1743993900,112500,112500,112500,112400,43
20240313,093800,1739158900,112500,112400,112600,112300,81
20240313,093700,1730048900,112400,112300,112400,112200,481
20240313,093600,1676030100,112300,112300,112300,112300,112
20240313,093500,1663452500,112400,112200,112400,112200,52
20240313,093400,1657615100,112300,112400,112400,112300,253
20240313,093300,1629200300,112400,112300,112400,112300,116
20240313,093200,1616169600,112300,112500,112600,112300,2572
20240313,093100,1326889500,112500,112500,112600,112500,151
20240313,093000,1309893700,112500,112600,112600,112500,831
20240313,092900,1216327400,112700,112700,112700,112600,214
20240313,092800,1192215700,112700,112600,112800,112600,62
20240313,092700,1185229100,112700,112700,112700,112700,48
20240313,092600,1179819500,112700,112800,112800,112700,73
20240313,092500,1171591900,112800,112700,112800,112700,135
20240313,092400,1156377300,112700,112800,112800,112600,71
20240313,092300,1148374200,112600,112600,112600,112600,13
20240313,092200,1146910400,112600,112700,112900,112600,100
20240313,092100,1135628100,112700,112600,112700,112500,147
20240313,092000,1119072700,112600,113000,113000,112600,1445
20240313,091900,956194600,113100,113100,113100,113000,34
20240313,091800,952352200,113100,113200,113200,113100,380
20240313,091700,909339100,113200,113100,113200,113000,318
20240313,091600,873371900,113000,112900,113000,112800,366
20240313,091500,832032800,112900,112900,113000,112900,99
20240313,091400,820850700,112900,112900,112900,112800,133
20240313,091300,805835800,112900,112900,113000,112900,124
20240313,091200,791834200,112900,112900,113000,112900,132
20240313,091100,776926600,112900,113100,113200,112900,998
20240313,091000,664082100,113100,113100,113200,113000,255
20240313,090900,635241700,113100,112700,113200,112700,694
20240313,090800,556804100,112800,112900,113000,112600,259
20240313,090700,527595300,112900,112800,113000,112800,150
20240313,090600,510661600,112900,112800,113000,112800,119
20240313,090500,497218900,112800,112400,113000,112400,1408
20240313,090400,338391600,112300,112500,112500,112300,541
20240313,090300,277566400,112600,112300,112700,112300,82
20240313,090200,268336600,112700,112800,112800,112300,257
20240313,090100,239393000,112700,112800,112800,112200,684
20240313,090000,162385400,112900,113300,113400,112900,1434