KissMeData/014680/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185900,7898518500,187900,187900,187900,187900,1448
20240318,185800,7898518500,187900,187900,187900,187900,0
20240318,185700,7898518500,187900,187900,187900,187900,0
20240318,185600,7898518500,187900,187900,187900,187900,0
20240318,185500,7898518500,187900,187900,187900,187900,0
20240318,185400,7898518500,187900,187900,187900,187900,0
20240318,185300,7898518500,187900,187900,187900,187900,0
20240318,185200,7898518500,187900,187900,187900,187900,0
20240318,185100,7898518500,187900,187900,187900,187900,0
20240318,185000,7898518500,187900,187900,187900,187900,0
20240318,184900,7898518500,187900,187900,187900,187900,0
20240318,184800,7898518500,187900,187900,187900,187900,0
20240318,184700,7898518500,187900,187900,187900,187900,0
20240318,184600,7898518500,187900,187900,187900,187900,0
20240318,184500,7898518500,187900,187900,187900,187900,0
20240318,184400,7898518500,187900,187900,187900,187900,0
20240318,184300,7898518500,187900,187900,187900,187900,0
20240318,184200,7898518500,187900,187900,187900,187900,0
20240318,184100,7898518500,187900,187900,187900,187900,0
20240318,184000,7898518500,187900,187900,187900,187900,0
20240318,183900,7898518500,187900,187900,187900,187900,0
20240318,183800,7898518500,187900,187900,187900,187900,0
20240318,183700,7898518500,187900,187900,187900,187900,0
20240318,183600,7898518500,187900,187900,187900,187900,0
20240318,183500,7898518500,187900,187900,187900,187900,0
20240318,183400,7898518500,187900,187900,187900,187900,0
20240318,183300,7898518500,187900,187900,187900,187900,0
20240318,183200,7898518500,187900,187900,187900,187900,0
20240318,183100,7898518500,187900,187900,187900,187900,0
20240318,183000,7898518500,187900,187900,187900,187900,0
20240318,182900,7898518500,187900,187900,187900,187900,1448
20240318,182800,7898518500,187900,187900,187900,187900,0
20240318,182700,7898518500,187900,187900,187900,187900,0
20240318,182600,7898518500,187900,187900,187900,187900,0
20240318,182500,7898518500,187900,187900,187900,187900,0
20240318,182400,7898518500,187900,187900,187900,187900,0
20240318,182300,7898518500,187900,187900,187900,187900,0
20240318,182200,7898518500,187900,187900,187900,187900,0
20240318,182100,7898518500,187900,187900,187900,187900,0
20240318,182000,7898518500,187900,187900,187900,187900,0
20240318,181900,7898518500,187900,187900,187900,187900,0
20240318,181800,7898518500,187900,187900,187900,187900,0
20240318,181700,7898518500,187900,187900,187900,187900,0
20240318,181600,7898518500,187900,187900,187900,187900,0
20240318,181500,7898518500,187900,187900,187900,187900,0
20240318,181400,7898518500,187900,187900,187900,187900,0
20240318,181300,7898518500,187900,187900,187900,187900,0
20240318,181200,7898518500,187900,187900,187900,187900,0
20240318,181100,7898518500,187900,187900,187900,187900,0
20240318,181000,7898518500,187900,187900,187900,187900,0
20240318,180900,7898518500,187900,187900,187900,187900,0
20240318,180800,7898518500,187900,187900,187900,187900,0
20240318,180700,7898518500,187900,187900,187900,187900,0
20240318,180600,7898518500,187900,187900,187900,187900,0
20240318,180500,7898518500,187900,187900,187900,187900,0
20240318,180400,7898518500,187900,187900,187900,187900,0
20240318,180300,7898518500,187900,187900,187900,187900,0
20240318,180200,7898518500,187900,187900,187900,187900,0
20240318,180100,7898518500,187900,187900,187900,187900,0
20240318,180000,7898518500,187900,187900,187900,187900,0
20240318,175900,7898518500,187900,187900,187900,187900,1448
20240318,175800,7898518500,187900,187900,187900,187900,0
20240318,175700,7898518500,187900,187900,187900,187900,0
20240318,175600,7898518500,187900,187900,187900,187900,0
20240318,175500,7898518500,187900,187900,187900,187900,0
20240318,175400,7898518500,187900,187900,187900,187900,0
20240318,175300,7898518500,187900,187900,187900,187900,0
20240318,175200,7898518500,187900,187900,187900,187900,0
20240318,175100,7898518500,187900,187900,187900,187900,0
20240318,175000,7898518500,187900,187900,187900,187900,0
20240318,174900,7898518500,187900,187900,187900,187900,0
20240318,174800,7898518500,187900,187900,187900,187900,0
20240318,174700,7898518500,187900,187900,187900,187900,0
20240318,174600,7898518500,187900,187900,187900,187900,0
20240318,174500,7898518500,187900,187900,187900,187900,0
20240318,174400,7898518500,187900,187900,187900,187900,0
20240318,174300,7898518500,187900,187900,187900,187900,0
20240318,174200,7898518500,187900,187900,187900,187900,0
20240318,174100,7898518500,187900,187900,187900,187900,0
20240318,174000,7898518500,187900,187900,187900,187900,0
20240318,173900,7898518500,187900,187900,187900,187900,0
20240318,173800,7898518500,187900,187900,187900,187900,0
20240318,173700,7898518500,187900,187900,187900,187900,0
20240318,173600,7898518500,187900,187900,187900,187900,0
20240318,173500,7898518500,187900,187900,187900,187900,0
20240318,173400,7898518500,187900,187900,187900,187900,0
20240318,173300,7898518500,187900,187900,187900,187900,0
20240318,173200,7898518500,187900,187900,187900,187900,0
20240318,173100,7898518500,187900,187900,187900,187900,0
20240318,173000,7898518500,187900,187900,187900,187900,0
20240318,172900,7898518500,187900,187900,187900,187900,1448
20240318,172800,7898518500,187900,187900,187900,187900,0
20240318,172700,7898518500,187900,187900,187900,187900,0
20240318,172600,7898518500,187900,187900,187900,187900,0
20240318,172500,7898518500,187900,187900,187900,187900,0
20240318,172400,7898518500,187900,187900,187900,187900,0
20240318,172300,7898518500,187900,187900,187900,187900,0
20240318,172200,7898518500,187900,187900,187900,187900,0
20240318,172100,7898518500,187900,187900,187900,187900,0
20240318,172000,7898518500,187900,187900,187900,187900,0
20240318,171900,7898518500,187900,187900,187900,187900,0
20240318,171800,7898518500,187900,187900,187900,187900,0
20240318,171700,7898518500,187900,187900,187900,187900,0
20240318,171600,7898518500,187900,187900,187900,187900,0
20240318,171500,7898518500,187900,187900,187900,187900,0
20240318,171400,7898518500,187900,187900,187900,187900,0
20240318,171300,7898518500,187900,187900,187900,187900,0
20240318,171200,7898518500,187900,187900,187900,187900,0
20240318,171100,7898518500,187900,187900,187900,187900,0
20240318,171000,7898518500,187900,187900,187900,187900,0
20240318,170900,7898518500,187900,187900,187900,187900,0
20240318,170800,7898518500,187900,187900,187900,187900,0
20240318,170700,7898518500,187900,187900,187900,187900,0
20240318,170600,7898518500,187900,187900,187900,187900,0
20240318,170500,7898518500,187900,187900,187900,187900,0
20240318,170400,7898518500,187900,187900,187900,187900,0
20240318,170300,7898518500,187900,187900,187900,187900,0
20240318,170200,7898518500,187900,187900,187900,187900,0
20240318,170100,7898518500,187900,187900,187900,187900,0
20240318,170000,7898518500,187900,187900,187900,187900,0
20240318,165900,7898518500,187900,187900,187900,187900,1448
20240318,165800,7898518500,187900,187900,187900,187900,0
20240318,165700,7898518500,187900,187900,187900,187900,0
20240318,165600,7898518500,187900,187900,187900,187900,0
20240318,165500,7898518500,187900,187900,187900,187900,0
20240318,165400,7898518500,187900,187900,187900,187900,0
20240318,165300,7898518500,187900,187900,187900,187900,0
20240318,165200,7898518500,187900,187900,187900,187900,0
20240318,165100,7898518500,187900,187900,187900,187900,0
20240318,165000,7898518500,187900,187900,187900,187900,0
20240318,164900,7898518500,187900,187900,187900,187900,0
20240318,164800,7898518500,187900,187900,187900,187900,0
20240318,164700,7898518500,187900,187900,187900,187900,0
20240318,164600,7898518500,187900,187900,187900,187900,0
20240318,164500,7898518500,187900,187900,187900,187900,0
20240318,164400,7898518500,187900,187900,187900,187900,0
20240318,164300,7898518500,187900,187900,187900,187900,0
20240318,164200,7898518500,187900,187900,187900,187900,0
20240318,164100,7898518500,187900,187900,187900,187900,0
20240318,164000,7898518500,187900,187900,187900,187900,0
20240318,163900,7898518500,187900,187900,187900,187900,0
20240318,163800,7898518500,187900,187900,187900,187900,0
20240318,163700,7898518500,187900,187900,187900,187900,0
20240318,163600,7898518500,187900,187900,187900,187900,0
20240318,163500,7898518500,187900,187900,187900,187900,0
20240318,163400,7898518500,187900,187900,187900,187900,0
20240318,163300,7898518500,187900,187900,187900,187900,0
20240318,163200,7898518500,187900,187900,187900,187900,0
20240318,163100,7898518500,187900,187900,187900,187900,0
20240318,163000,7898518500,187900,187900,187900,187900,0
20240318,162900,7898518500,187900,187900,187900,187900,1448
20240318,162800,7898518500,187900,187900,187900,187900,0
20240318,162700,7898518500,187900,187900,187900,187900,0
20240318,162600,7898518500,187900,187900,187900,187900,0
20240318,162500,7898518500,187900,187900,187900,187900,0
20240318,162400,7898518500,187900,187900,187900,187900,0
20240318,162300,7898518500,187900,187900,187900,187900,0
20240318,162200,7898518500,187900,187900,187900,187900,0
20240318,162100,7898518500,187900,187900,187900,187900,0
20240318,162000,7898518500,187900,187900,187900,187900,0
20240318,161900,7898518500,187900,187900,187900,187900,0
20240318,161800,7898518500,187900,187900,187900,187900,0
20240318,161700,7898518500,187900,187900,187900,187900,0
20240318,161600,7898518500,187900,187900,187900,187900,0
20240318,161500,7898518500,187900,187900,187900,187900,0
20240318,161400,7898518500,187900,187900,187900,187900,0
20240318,161300,7898518500,187900,187900,187900,187900,0
20240318,161200,7898518500,187900,187900,187900,187900,0
20240318,161100,7898518500,187900,187900,187900,187900,0
20240318,161000,7898518500,187900,187900,187900,187900,0
20240318,160900,7898518500,187900,187900,187900,187900,0
20240318,160800,7898518500,187900,187900,187900,187900,0
20240318,160700,7898518500,187900,187900,187900,187900,0
20240318,160600,7898518500,187900,187900,187900,187900,0
20240318,160500,7898518500,187900,187900,187900,187900,0
20240318,160400,7898518500,187900,187900,187900,187900,0
20240318,160300,7898518500,187900,187900,187900,187900,0
20240318,160200,7898518500,187900,187900,187900,187900,0
20240318,160100,7898518500,187900,187900,187900,187900,0
20240318,160000,7898518500,187900,187900,187900,187900,0
20240318,155900,7898518500,187900,187900,187900,187900,1448
20240318,155800,7898518500,187900,187900,187900,187900,0
20240318,155700,7898518500,187900,187900,187900,187900,0
20240318,155600,7898518500,187900,187900,187900,187900,0
20240318,155500,7898518500,187900,187900,187900,187900,0
20240318,155400,7898518500,187900,187900,187900,187900,0
20240318,155300,7898518500,187900,187900,187900,187900,0
20240318,155200,7898518500,187900,187900,187900,187900,0
20240318,155100,7898518500,187900,187900,187900,187900,0
20240318,155000,7898518500,187900,187900,187900,187900,0
20240318,154900,7898518500,187900,187900,187900,187900,0
20240318,154800,7898518500,187900,187900,187900,187900,0
20240318,154700,7898518500,187900,187900,187900,187900,0
20240318,154600,7898518500,187900,187900,187900,187900,0
20240318,154500,7898518500,187900,187900,187900,187900,0
20240318,154400,7898518500,187900,187900,187900,187900,0
20240318,154300,7898518500,187900,187900,187900,187900,0
20240318,154200,7898518500,187900,187900,187900,187900,0
20240318,154100,7898518500,187900,187900,187900,187900,0
20240318,154000,7898518500,187900,187900,187900,187900,0
20240318,153900,7898518500,187900,187900,187900,187900,0
20240318,153800,7898518500,187900,187900,187900,187900,0
20240318,153700,7898518500,187900,187900,187900,187900,0
20240318,153600,7898518500,187900,187900,187900,187900,0
20240318,153500,7898518500,187900,187900,187900,187900,0
20240318,153400,7898518500,187900,187900,187900,187900,0
20240318,153300,7898518500,187900,187900,187900,187900,0
20240318,153200,7898518500,187900,187900,187900,187900,0
20240318,153100,7898518500,187900,187900,187900,187900,0
20240318,153000,7898518500,187900,187900,187900,187900,1448
20240318,152900,7626439300,187800,187800,187800,187800,0
20240318,152800,7626439300,187800,187800,187800,187800,0
20240318,152700,7626439300,187800,187800,187800,187800,0
20240318,152600,7626439300,187800,187800,187800,187800,0
20240318,152500,7626439300,187800,187800,187800,187800,0
20240318,152400,7626439300,187800,187800,187800,187800,0
20240318,152300,7626439300,187800,187800,187800,187800,0
20240318,152200,7626439300,187800,187800,187800,187800,0
20240318,152100,7626439300,187800,187800,187800,187800,0
20240318,152000,7626439300,187800,187800,187800,187800,0
20240318,151900,7626439300,187800,187600,187800,187600,143
20240318,151800,7599598900,187600,187700,187700,187600,94
20240318,151700,7581956500,187700,187300,187800,187200,1125
20240318,151600,7371269600,187300,187200,187400,187200,86
20240318,151500,7355162100,187300,186900,187300,186900,71
20240318,151400,7341880400,186900,187300,187400,186900,94
20240318,151300,7324280000,187300,187000,187500,187000,64
20240318,151200,7312290900,187200,186800,187700,186800,894
20240318,151100,7144678600,186800,186700,186900,186700,157
20240318,151000,7115349000,186700,186700,186800,186700,99
20240318,150900,7096863800,186800,186800,186800,186700,62
20240318,150800,7085286100,186700,186800,186800,186700,91
20240318,150700,7068294100,186800,186700,186800,186700,102
20240318,150600,7049243600,186700,186700,186800,186700,62
20240318,150500,7037666400,186800,186800,186800,186700,140
20240318,150400,7011517100,186700,186700,186800,186700,67
20240318,150300,6999006400,186800,186700,186800,186700,54
20240318,150200,6988922700,186800,186600,186800,186600,69
20240318,150100,6976037400,186600,186800,186900,186600,61
20240318,150000,6964648800,186800,186800,186900,186700,91
20240318,145900,6947651700,186700,186900,187000,186700,164
20240318,145800,6917008400,186800,186900,186900,186800,74
20240318,145700,6903183000,186900,186600,186900,186600,253
20240318,145600,6855934300,186600,186800,186900,186600,91
20240318,145500,6838945300,186800,186600,186800,186500,253
20240318,145400,6791716900,186600,186500,186600,186500,87
20240318,145300,6775489000,186600,186700,186700,186500,96
20240318,145200,6757571400,186600,186600,186700,186500,94
20240318,145100,6740033700,186600,186600,186800,186500,62
20240318,145000,6728463100,186600,186600,186900,186500,112
20240318,144900,6707555500,186600,186500,186600,186400,65
20240318,144800,6695433500,186400,186500,186600,186400,80
20240318,144700,6680517300,186500,186500,186600,186300,42
20240318,144600,6672684100,186400,186200,186600,186200,101
20240318,144500,6653858000,186300,186200,186400,186200,69
20240318,144400,6641002800,186300,186300,186500,186200,73
20240318,144300,6627395600,186300,186700,186700,186300,74
20240318,144200,6613602200,186700,186200,186800,186200,149
20240318,144100,6585803300,186400,186600,186700,186300,59
20240318,144000,6574802900,186700,186600,186700,186300,60
20240318,143900,6563611800,186600,186200,186700,186200,132
20240318,143800,6539000100,186400,186300,186400,186200,128
20240318,143700,6515149700,186500,186100,186500,186100,118
20240318,143600,6493170900,186300,186300,186400,186100,80
20240318,143500,6478265600,186300,186400,186400,186000,75
20240318,143400,6464297300,186400,186400,186400,186100,82
20240318,143300,6449026900,186300,186200,186500,186100,29
20240318,143200,6443624000,186200,186500,186600,186000,139
20240318,143100,6417711900,186600,186800,186800,186600,561
20240318,143000,6312921900,186800,186800,186800,186500,71
20240318,142900,6299664700,186900,186700,187000,186700,117
20240318,142800,6277799200,186500,186600,186700,186400,131
20240318,142700,6253348800,186600,186400,186600,186400,97
20240318,142600,6235257700,186400,186000,186500,186000,219
20240318,142500,6194479200,186100,185900,186100,185600,249
20240318,142400,6148186300,185800,185600,185800,185300,435
20240318,142300,6067515700,185500,185800,185800,185500,61
20240318,142200,6056192500,185800,185700,185800,185400,70
20240318,142100,6043201300,185600,185500,185700,185400,104
20240318,142000,6023904500,185500,185700,185700,185500,64
20240318,141900,6012026300,185500,185700,185800,185500,57
20240318,141800,6001444600,185600,185700,185800,185600,79
20240318,141700,5986774500,185600,185700,185800,185600,69
20240318,141600,5973962600,185700,185800,185800,185600,87
20240318,141500,5957812000,185800,185800,185800,185700,40
20240318,141400,5950382100,185800,185600,185800,185600,81
20240318,141300,5935344200,185600,185500,185800,185500,146
20240318,141200,5908232200,185400,185400,185500,185300,54
20240318,141100,5898217300,185500,185300,185500,185200,164
20240318,141000,5867807300,185300,185400,185400,185200,88
20240318,140900,5851498000,185300,185500,185500,185300,114
20240318,140800,5830358300,185600,185600,185600,185500,71
20240318,140700,5817184400,185500,185700,185700,185500,138
20240318,140600,5791568600,185700,185800,185800,185700,28
20240318,140500,5786367100,185700,185600,185800,185500,85
20240318,140400,5770585100,185600,185600,185700,185500,153
20240318,140300,5742191800,185500,185500,185700,185500,53
20240318,140200,5732355000,185600,185600,185700,185500,122
20240318,140100,5709714900,185600,185700,185700,185600,59
20240318,140000,5698761200,185700,185600,185700,185600,55
20240318,135900,5688552700,185600,185700,185800,185600,162
20240318,135800,5658481100,185700,186000,186000,185600,37
20240318,135700,5651607400,186000,186000,186100,185900,72
20240318,135600,5638216700,186000,185600,186000,185600,153
20240318,135500,5609794200,185700,185700,185700,185600,46
20240318,135400,5601255500,185600,185700,185800,185600,99
20240318,135300,5582876300,185600,185700,185700,185600,80
20240318,135200,5568026200,185600,185800,185800,185600,46
20240318,135100,5559483300,185800,186000,186000,185700,45
20240318,135000,5551121800,186000,186000,186000,185900,67
20240318,134900,5538661900,186200,185900,186200,185900,146
20240318,134800,5511502500,186100,186000,186200,186000,87
20240318,134700,5495312000,186200,185800,186200,185700,265
20240318,134600,5446043800,185800,185700,185800,185700,59
20240318,134500,5435087000,185700,185800,185800,185700,104
20240318,134400,5415772200,185800,185900,185900,185700,73
20240318,134300,5402208900,185800,185900,185900,185800,78
20240318,134200,5387712100,185900,185800,185900,185800,75
20240318,134100,5373775200,185800,185900,186000,185800,63
20240318,134000,5362066000,185900,185900,186000,185800,93
20240318,133900,5344780600,185900,185900,186000,185900,129
20240318,133800,5320798300,185900,186000,186000,185900,68
20240318,133700,5308155600,185900,186000,186000,185900,63
20240318,133600,5296442900,185900,186000,186000,185900,108
20240318,133500,5276360400,185900,186000,186100,185900,92
20240318,133400,5259249800,186100,186100,186100,186000,39
20240318,133300,5251995100,186000,186100,186100,186000,43
20240318,133200,5243993700,186100,186000,186100,186000,140
20240318,133100,5217944900,186000,186000,186100,186000,48
20240318,133000,5209014200,186100,186100,186200,186000,93
20240318,132900,5191712900,186100,186000,186100,186000,101
20240318,132800,5172920300,186000,186000,186200,186000,56
20240318,132700,5162501100,186000,186000,186200,186000,84
20240318,132600,5146871100,186200,186100,186200,186000,49
20240318,132500,5137750300,186200,186200,186200,186100,74
20240318,132400,5123974400,186200,186200,186300,186100,59
20240318,132300,5112990400,186300,186300,186400,186100,76
20240318,132200,5098837200,186200,186100,186200,186100,78
20240318,132100,5084315900,186200,186300,186300,186000,80
20240318,132000,5069429100,186200,186100,186300,186000,85
20240318,131900,5053609900,186000,186200,186200,186000,59
20240318,131800,5042628500,186200,186200,186400,186100,118
20240318,131700,5020660400,186000,186300,186300,186000,25
20240318,131600,5016006800,186300,186100,186300,186000,124
20240318,131500,4992924200,186200,186100,186200,186000,97
20240318,131400,4974873800,186100,186200,186200,186000,46
20240318,131300,4966312800,186300,186500,186500,186300,68
20240318,131200,4953636700,186500,186500,186500,186300,82
20240318,131100,4938349400,186500,186100,186500,186100,143
20240318,131000,4911715200,186000,186000,186100,185900,74
20240318,130900,4897948500,186000,186000,186100,185900,109
20240318,130800,4877675400,186100,186000,186100,186000,37
20240318,130700,4870791500,186100,186100,186100,186000,79
20240318,130600,4856092700,186000,186100,186100,186000,55
20240318,130500,4845859700,186100,186100,186200,186000,144
20240318,130400,4819061700,186100,186100,186100,186000,39
20240318,130300,4811806000,186000,186100,186100,186000,72
20240318,130200,4798412400,186100,186200,186200,186100,125
20240318,130100,4775146600,186100,186100,186200,186100,48
20240318,130000,4766213100,186100,186200,186200,186100,61
20240318,125900,4754859700,186100,186100,186200,186100,57
20240318,125800,4744250100,186100,186100,186200,186100,67
20240318,125700,4731779500,186100,186100,186200,186100,134
20240318,125600,4706839000,186200,186200,186200,186100,80
20240318,125500,4691946000,186100,186200,186200,186100,88
20240318,125400,4675563400,186100,186200,186300,186100,49
20240318,125300,4666440900,186200,186300,186300,186200,64
20240318,125200,4654522000,186300,186200,186300,186200,41
20240318,125100,4646887300,186300,186200,186300,186200,57
20240318,125000,4636272000,186200,186300,186300,186200,76
20240318,124900,4622116900,186200,186400,186400,186200,84
20240318,124800,4606467900,186300,186300,186400,186300,60
20240318,124700,4595286600,186400,186400,186400,186300,106
20240318,124600,4575538200,186400,186400,186500,186400,160
20240318,124500,4545712400,186400,186400,186500,186400,52
20240318,124400,4536017700,186500,186500,186600,186400,103
20240318,124300,4516810600,186600,186500,186600,186500,56
20240318,124200,4506364700,186600,186500,186600,186500,42
20240318,124100,4498531100,186600,186500,186600,186400,388
20240318,124000,4426199800,186500,186500,186600,186500,65
20240318,123900,4414076400,186500,186500,186600,186400,68
20240318,123800,4401392200,186500,186600,186600,186500,86
20240318,123700,4385350800,186500,186700,186700,186500,67
20240318,123600,4372849500,186700,186600,186700,186500,31
20240318,123500,4367065300,186600,186600,186600,186500,96
20240318,123400,4349156800,186600,186500,186600,186500,74
20240318,123300,4335351400,186600,186600,186600,186500,55
20240318,123200,4325093200,186600,186600,186700,186500,50
20240318,123100,4315763500,186700,186800,186900,186700,34
20240318,123000,4309411800,186600,186600,186800,186600,73
20240318,122900,4295784000,186700,186600,186700,186500,106
20240318,122800,4276001600,186700,186700,186800,186600,27
20240318,122700,4270960500,186600,186500,186600,186500,82
20240318,122600,4255661100,186500,186600,186600,186500,57
20240318,122500,4245026400,186600,186600,186700,186600,64
20240318,122400,4233082000,186700,186600,186700,186600,58
20240318,122300,4222256800,186700,186600,186700,186600,33
20240318,122200,4216097700,186700,186800,186800,186600,87
20240318,122100,4199856100,186900,186800,186900,186800,34
20240318,122000,4193504400,186800,186800,186800,186700,100
20240318,121900,4174830300,186800,187000,187000,186700,38
20240318,121800,4167727300,186900,186900,187000,186900,33
20240318,121700,4161558800,186900,186900,186900,186700,43
20240318,121600,4153525900,187000,186800,187000,186800,42
20240318,121500,4145674800,186800,187000,187000,186800,30
20240318,121400,4140068600,187000,186900,187000,186700,52
20240318,121300,4130354600,186900,186800,187100,186700,50
20240318,121200,4121009600,186800,186800,187100,186800,110
20240318,121100,4100443900,186900,186600,186900,186600,62
20240318,121000,4088865000,186900,186700,186900,186700,59
20240318,120900,4077844500,186800,186600,186800,186600,58
20240318,120800,4067016700,186800,186700,187000,186600,149
20240318,120700,4039185500,186700,186600,186700,186600,57
20240318,120600,4028548200,186600,186700,186700,186600,50
20240318,120500,4019215800,186600,186600,186700,186500,74
20240318,120400,4005407700,186600,186500,186700,186500,5
20240318,120300,4004474600,186600,186600,186700,186500,81
20240318,120200,3989362200,186600,186600,186700,186600,35
20240318,120100,3982830600,186700,186600,186800,186600,27
20240318,120000,3977791100,186700,186700,186800,186600,52
20240318,115900,3968083600,186800,186600,186800,186600,57
20240318,115800,3957442800,186700,186600,186700,186600,77
20240318,115700,3943071100,186700,186700,186700,186600,26
20240318,115600,3938218400,186600,186700,186700,186600,77
20240318,115500,3923846000,186700,186700,186800,186600,17
20240318,115400,3920671900,186700,186600,186800,186600,73
20240318,115300,3907043600,186600,186600,186700,186500,41
20240318,115200,3899392500,186600,186600,186600,186500,69
20240318,115100,3886521300,186600,186500,186600,186500,45
20240318,115000,3878126000,186600,186500,186600,186500,35
20240318,114900,3871597200,186500,186600,186600,186500,94
20240318,114800,3854062600,186600,186600,186600,186500,27
20240318,114700,3849026100,186500,186500,186600,186500,58
20240318,114600,3838207200,186500,186600,186600,186500,33
20240318,114500,3832050500,186500,186600,186700,186500,60
20240318,114400,3820856900,186500,186700,186700,186500,87
20240318,114300,3804626400,186700,186600,186700,186600,44
20240318,114200,3796415500,186600,186700,186800,186600,65
20240318,114100,3784280700,186700,186700,186800,186700,10
20240318,114000,3782413400,186600,186800,186800,186600,56
20240318,113900,3771960200,186800,186800,186900,186600,54
20240318,113800,3761874700,186800,186600,186800,186500,50
20240318,113700,3752543600,186500,186600,186600,186500,45
20240318,113600,3744149100,186600,186500,186600,186500,58
20240318,113500,3733331400,186600,186600,186700,186500,49
20240318,113400,3724187400,186500,186700,186700,186500,63
20240318,113300,3712431000,186600,186500,186700,186500,49
20240318,113200,3703289900,186700,186600,186700,186500,27
20240318,113100,3698252000,186600,186600,186700,186500,48
20240318,113000,3689296100,186500,186700,186800,186500,81
20240318,112900,3674177400,186700,186600,186700,186400,63
20240318,112800,3662424500,186500,186500,186600,186400,60
20240318,112700,3651232200,186500,186500,186500,186500,46
20240318,112600,3642653200,186600,186600,186600,186400,110
20240318,112500,3622135900,186400,186400,186500,186300,170
20240318,112400,3590449900,186400,186300,186400,186300,65
20240318,112300,3578337800,186300,186300,186400,186300,96
20240318,112200,3560452200,186200,186300,186300,186200,169
20240318,112100,3528973100,186300,186300,186300,186200,84
20240318,112000,3513330100,186200,186400,186400,186200,72
20240318,111900,3499916500,186300,186400,186500,186300,169
20240318,111800,3468416400,186400,186300,186400,186300,98
20240318,111700,3450154700,186400,186300,186400,186300,52
20240318,111600,3440464700,186300,186400,186400,186300,43
20240318,111500,3432452600,186400,186300,186400,186300,206
20240318,111400,3394062800,186400,186900,186900,186300,530
20240318,111300,3295173900,187200,187600,187600,186800,834
20240318,111200,3139086800,187500,187500,187600,187400,126
20240318,111100,3115457700,187600,188200,188200,187600,150
20240318,111000,3087286200,189100,189100,191300,187800,2523
20240318,110900,2609123200,189100,187900,189400,187600,805
20240318,110800,2457186700,187800,187900,188000,187700,56
20240318,110700,2446664600,187900,187900,188000,187700,56
20240318,110600,2436143400,187800,188000,188000,187600,61
20240318,110500,2424690900,188000,188000,188000,187800,49
20240318,110400,2415483600,187800,187700,188100,187700,136
20240318,110300,2389920900,187800,187700,188100,187600,140
20240318,110200,2363612900,187600,187800,187800,187400,37
20240318,110100,2356671600,187800,187800,188000,187800,75
20240318,110000,2342579600,187800,187700,187900,187600,56
20240318,105900,2332064100,187800,187800,187900,187700,42
20240318,105800,2324176300,187900,187600,187900,187600,88
20240318,105700,2307657300,187600,187500,187600,187400,185
20240318,105600,2272965000,187500,187500,187500,187400,80
20240318,105500,2257967700,187500,187400,187500,187400,27
20240318,105400,2252906900,187400,187500,187600,187400,35
20240318,105300,2246344500,187600,187500,187600,187400,74
20240318,105200,2232470300,187600,187600,187700,187500,26
20240318,105100,2227592000,187700,187600,187700,187500,32
20240318,105000,2221588300,187600,187500,187600,187400,73
20240318,104900,2207903900,187500,187600,187600,187400,47
20240318,104800,2199090100,187600,187800,187800,187400,29
20240318,104700,2193648300,187800,187800,188000,187800,104
20240318,104600,2174108500,187800,187500,187900,187400,281
20240318,104500,2121423200,187500,187400,187600,187400,18
20240318,104400,2118047900,187400,187500,187900,187400,79
20240318,104300,2103225500,187400,187400,187500,187400,63
20240318,104200,2091417300,187500,187400,187500,187400,34
20240318,104100,2085044500,187400,187000,187500,186900,80
20240318,104000,2070063500,187000,187000,187100,186800,43
20240318,103900,2062025500,187000,186900,187100,186900,39
20240318,103800,2054732500,186700,187000,187000,186600,56
20240318,103700,2044272800,187000,187200,187200,186600,62
20240318,103600,2032670700,187200,186700,187200,186500,99
20240318,103500,2014179600,186700,186700,186700,186500,50
20240318,103400,2004853000,186500,186200,186700,186000,193
20240318,103300,1968898300,186100,186200,186200,186100,78
20240318,103200,1954378200,186100,186100,186200,186100,110
20240318,103100,1933900100,186000,186000,186100,186000,20
20240318,103000,1930179700,186200,186200,186200,186000,63
20240318,102900,1918454300,186100,186300,186300,186100,91
20240318,102800,1901511400,186200,186300,186400,186200,149
20240318,102700,1873750600,186400,186400,186400,186300,85
20240318,102600,1857912300,186400,186500,186700,186400,127
20240318,102500,1834233000,186600,187100,187100,186600,41
20240318,102400,1826577300,186600,186800,186900,186600,142
20240318,102300,1800060000,187000,186500,187000,186500,168
20240318,102200,1768687400,186500,186600,186600,186500,28
20240318,102100,1763463500,186500,186600,186700,186500,56
20240318,102000,1753014100,186600,187000,187000,186600,116
20240318,101900,1731327500,187000,187100,187200,187000,32
20240318,101800,1725340300,187100,187200,187200,187100,37
20240318,101700,1718417100,187200,187400,187400,187100,135
20240318,101600,1693130200,187500,187500,187800,187400,55
20240318,101500,1682819000,187500,187600,187900,187500,34
20240318,101400,1676441200,187500,188000,188000,187500,62
20240318,101300,1664792200,187900,188100,188100,187900,119
20240318,101200,1642421000,188000,188200,188200,188000,93
20240318,101100,1624927300,188100,188200,188200,188100,19
20240318,101000,1621353200,188200,188200,188200,188200,7
20240318,100900,1620035800,188100,188200,188300,188100,44
20240318,100800,1611756900,188400,188700,188700,188200,17
20240318,100700,1608551300,188800,189000,189000,188800,51
20240318,100600,1598919400,188900,189000,189000,188800,42
20240318,100500,1590985000,188900,189100,189200,188900,104
20240318,100400,1571323300,189100,189100,189200,189000,84
20240318,100300,1555439900,189100,189100,189100,189100,9
20240318,100200,1553738000,189000,188900,189000,188900,13
20240318,100100,1551281300,188900,189100,189100,188800,16
20240318,100000,1548258300,189100,189200,189200,189100,15
20240318,095900,1545421500,189100,189000,189200,189000,54
20240318,095800,1535208400,189200,189100,189200,189100,76
20240318,095700,1520832300,189000,189200,189200,189000,34
20240318,095600,1514400500,189100,189100,189300,188900,49
20240318,095500,1505136500,189200,189300,189400,189200,110
20240318,095400,1484313300,189400,189300,189400,189300,62
20240318,095300,1472576000,189200,189300,189400,189100,183
20240318,095200,1437940100,189200,189000,189200,189000,91
20240318,095100,1420736300,189100,189100,189100,188900,152
20240318,095000,1392002000,189000,188300,189000,188300,336
20240318,094900,1328603000,188400,188500,188500,188200,167
20240318,094800,1297128500,188600,188700,188900,188600,220
20240318,094700,1255600200,188800,188300,189000,188300,714
20240318,094600,1120867500,188300,187200,188300,187100,656
20240318,094500,997599300,187100,186900,187200,186900,118
20240318,094400,975537300,186800,186800,186800,186700,153
20240318,094300,946957400,186900,186900,186900,186800,26
20240318,094200,942098800,186800,186900,186900,186800,51
20240318,094100,932571700,186900,186800,186900,186800,52
20240318,094000,922853700,186700,187100,187100,186700,23
20240318,093900,918554900,186800,187400,187400,186800,26
20240318,093800,913689800,187400,187700,187700,187400,99
20240318,093700,895117200,187700,187700,187700,187600,55
20240318,093600,884795500,187700,187400,187700,187400,104
20240318,093500,865284600,187500,187600,187600,187500,76
20240318,093400,851033600,187600,187600,187600,187500,45
20240318,093300,842592800,187600,187800,187800,187600,75
20240318,093200,828519600,187800,187900,187900,187800,41
20240318,093100,820817400,187900,188000,188100,187900,148
20240318,093000,793004800,187900,188000,188100,187900,70
20240318,092900,779842700,188200,188000,188200,187900,29
20240318,092800,774389200,188200,188400,188500,188000,249
20240318,092700,727525300,188400,187200,188500,187200,399
20240318,092600,652525600,187200,186400,187300,186400,552
20240318,092500,549342300,186400,186500,186500,186400,48
20240318,092400,540391100,186600,186900,186900,186600,111
20240318,092300,519655900,186900,186700,187000,186700,171
20240318,092200,487707100,186800,185000,186800,185000,839
20240318,092100,331705200,185700,185500,185700,185500,16
20240318,092000,328735700,185600,184800,185700,184800,59
20240318,091900,317786900,184800,185600,185700,184700,37
20240318,091800,310925600,184800,185000,185700,184800,97
20240318,091700,292973700,184800,184500,185900,184200,36
20240318,091600,286294300,185300,184300,185300,184000,195
20240318,091500,250265700,184400,184400,184500,184000,91
20240318,091400,233496800,184500,184700,184800,184400,54
20240318,091300,223524900,184700,184700,184700,184700,71
20240318,091200,210411200,184600,184100,184600,184100,45
20240318,091100,202120200,184100,183900,184100,183800,98
20240318,091000,184092800,183800,183800,183900,183800,12
20240318,090900,181886300,183800,183900,183900,183800,34
20240318,090800,175635400,183800,183800,183800,183700,44
20240318,090700,167548500,183800,183800,183800,183800,48
20240318,090600,158726100,183700,183900,183900,183700,16
20240318,090500,155784300,184000,184200,184200,184000,212
20240318,090400,116758400,184100,184100,184200,184100,87
20240318,090300,100741600,184000,183900,184000,183900,30
20240318,090200,95221800,183900,184000,184700,183800,119
20240318,090100,73301900,184600,184100,184600,184100,16
20240318,090000,70355600,184200,184800,184800,184200,340