KissMeData/036570/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191900,24651959300,188300,188300,188300,188300,5358
20240319,191800,24651959300,188300,188300,188300,188300,0
20240319,191700,24651959300,188300,188300,188300,188300,0
20240319,191600,24651959300,188300,188300,188300,188300,0
20240319,191500,24651959300,188300,188300,188300,188300,0
20240319,191400,24651959300,188300,188300,188300,188300,0
20240319,191300,24651959300,188300,188300,188300,188300,0
20240319,191200,24651959300,188300,188300,188300,188300,0
20240319,191100,24651959300,188300,188300,188300,188300,0
20240319,191000,24651959300,188300,188300,188300,188300,0
20240319,190900,24651959300,188300,188300,188300,188300,0
20240319,190800,24651959300,188300,188300,188300,188300,0
20240319,190700,24651959300,188300,188300,188300,188300,0
20240319,190600,24651959300,188300,188300,188300,188300,0
20240319,190500,24651959300,188300,188300,188300,188300,0
20240319,190400,24651959300,188300,188300,188300,188300,0
20240319,190300,24651959300,188300,188300,188300,188300,0
20240319,190200,24651959300,188300,188300,188300,188300,0
20240319,190100,24651959300,188300,188300,188300,188300,0
20240319,190000,24651959300,188300,188300,188300,188300,0
20240319,185900,24651959300,188300,188300,188300,188300,0
20240319,185800,24651959300,188300,188300,188300,188300,0
20240319,185700,24651959300,188300,188300,188300,188300,0
20240319,185600,24651959300,188300,188300,188300,188300,0
20240319,185500,24651959300,188300,188300,188300,188300,0
20240319,185400,24651959300,188300,188300,188300,188300,0
20240319,185300,24651959300,188300,188300,188300,188300,0
20240319,185200,24651959300,188300,188300,188300,188300,0
20240319,185100,24651959300,188300,188300,188300,188300,0
20240319,185000,24651959300,188300,188300,188300,188300,0
20240319,184900,24651959300,188300,188300,188300,188300,5358
20240319,184800,24651959300,188300,188300,188300,188300,0
20240319,184700,24651959300,188300,188300,188300,188300,0
20240319,184600,24651959300,188300,188300,188300,188300,0
20240319,184500,24651959300,188300,188300,188300,188300,0
20240319,184400,24651959300,188300,188300,188300,188300,0
20240319,184300,24651959300,188300,188300,188300,188300,0
20240319,184200,24651959300,188300,188300,188300,188300,0
20240319,184100,24651959300,188300,188300,188300,188300,0
20240319,184000,24651959300,188300,188300,188300,188300,0
20240319,183900,24651959300,188300,188300,188300,188300,0
20240319,183800,24651959300,188300,188300,188300,188300,0
20240319,183700,24651959300,188300,188300,188300,188300,0
20240319,183600,24651959300,188300,188300,188300,188300,0
20240319,183500,24651959300,188300,188300,188300,188300,0
20240319,183400,24651959300,188300,188300,188300,188300,0
20240319,183300,24651959300,188300,188300,188300,188300,0
20240319,183200,24651959300,188300,188300,188300,188300,0
20240319,183100,24651959300,188300,188300,188300,188300,0
20240319,183000,24651959300,188300,188300,188300,188300,0
20240319,182900,24651959300,188300,188300,188300,188300,0
20240319,182800,24651959300,188300,188300,188300,188300,0
20240319,182700,24651959300,188300,188300,188300,188300,0
20240319,182600,24651959300,188300,188300,188300,188300,0
20240319,182500,24651959300,188300,188300,188300,188300,0
20240319,182400,24651959300,188300,188300,188300,188300,0
20240319,182300,24651959300,188300,188300,188300,188300,0
20240319,182200,24651959300,188300,188300,188300,188300,0
20240319,182100,24651959300,188300,188300,188300,188300,0
20240319,182000,24651959300,188300,188300,188300,188300,0
20240319,181900,24651959300,188300,188300,188300,188300,5358
20240319,181800,24651959300,188300,188300,188300,188300,0
20240319,181700,24651959300,188300,188300,188300,188300,0
20240319,181600,24651959300,188300,188300,188300,188300,0
20240319,181500,24651959300,188300,188300,188300,188300,0
20240319,181400,24651959300,188300,188300,188300,188300,0
20240319,181300,24651959300,188300,188300,188300,188300,0
20240319,181200,24651959300,188300,188300,188300,188300,0
20240319,181100,24651959300,188300,188300,188300,188300,0
20240319,181000,24651959300,188300,188300,188300,188300,0
20240319,180900,24651959300,188300,188300,188300,188300,0
20240319,180800,24651959300,188300,188300,188300,188300,0
20240319,180700,24651959300,188300,188300,188300,188300,0
20240319,180600,24651959300,188300,188300,188300,188300,0
20240319,180500,24651959300,188300,188300,188300,188300,0
20240319,180400,24651959300,188300,188300,188300,188300,0
20240319,180300,24651959300,188300,188300,188300,188300,0
20240319,180200,24651959300,188300,188300,188300,188300,0
20240319,180100,24651959300,188300,188300,188300,188300,0
20240319,180000,24651959300,188300,188300,188300,188300,0
20240319,175900,24651959300,188300,188300,188300,188300,0
20240319,175800,24651959300,188300,188300,188300,188300,0
20240319,175700,24651959300,188300,188300,188300,188300,0
20240319,175600,24651959300,188300,188300,188300,188300,0
20240319,175500,24651959300,188300,188300,188300,188300,0
20240319,175400,24651959300,188300,188300,188300,188300,0
20240319,175300,24651959300,188300,188300,188300,188300,0
20240319,175200,24651959300,188300,188300,188300,188300,0
20240319,175100,24651959300,188300,188300,188300,188300,0
20240319,175000,24651959300,188300,188300,188300,188300,0
20240319,174900,24651959300,188300,188300,188300,188300,5358
20240319,174800,24651959300,188300,188300,188300,188300,0
20240319,174700,24651959300,188300,188300,188300,188300,0
20240319,174600,24651959300,188300,188300,188300,188300,0
20240319,174500,24651959300,188300,188300,188300,188300,0
20240319,174400,24651959300,188300,188300,188300,188300,0
20240319,174300,24651959300,188300,188300,188300,188300,0
20240319,174200,24651959300,188300,188300,188300,188300,0
20240319,174100,24651959300,188300,188300,188300,188300,0
20240319,174000,24651959300,188300,188300,188300,188300,0
20240319,173900,24651959300,188300,188300,188300,188300,0
20240319,173800,24651959300,188300,188300,188300,188300,0
20240319,173700,24651959300,188300,188300,188300,188300,0
20240319,173600,24651959300,188300,188300,188300,188300,0
20240319,173500,24651959300,188300,188300,188300,188300,0
20240319,173400,24651959300,188300,188300,188300,188300,0
20240319,173300,24651959300,188300,188300,188300,188300,0
20240319,173200,24651959300,188300,188300,188300,188300,0
20240319,173100,24651959300,188300,188300,188300,188300,0
20240319,173000,24651959300,188300,188300,188300,188300,0
20240319,172900,24651959300,188300,188300,188300,188300,0
20240319,172800,24651959300,188300,188300,188300,188300,0
20240319,172700,24651959300,188300,188300,188300,188300,0
20240319,172600,24651959300,188300,188300,188300,188300,0
20240319,172500,24651959300,188300,188300,188300,188300,0
20240319,172400,24651959300,188300,188300,188300,188300,0
20240319,172300,24651959300,188300,188300,188300,188300,0
20240319,172200,24651959300,188300,188300,188300,188300,0
20240319,172100,24651959300,188300,188300,188300,188300,0
20240319,172000,24651959300,188300,188300,188300,188300,0
20240319,171900,24651959300,188300,188300,188300,188300,5358
20240319,171800,24651959300,188300,188300,188300,188300,0
20240319,171700,24651959300,188300,188300,188300,188300,0
20240319,171600,24651959300,188300,188300,188300,188300,0
20240319,171500,24651959300,188300,188300,188300,188300,0
20240319,171400,24651959300,188300,188300,188300,188300,0
20240319,171300,24651959300,188300,188300,188300,188300,0
20240319,171200,24651959300,188300,188300,188300,188300,0
20240319,171100,24651959300,188300,188300,188300,188300,0
20240319,171000,24651959300,188300,188300,188300,188300,0
20240319,170900,24651959300,188300,188300,188300,188300,0
20240319,170800,24651959300,188300,188300,188300,188300,0
20240319,170700,24651959300,188300,188300,188300,188300,0
20240319,170600,24651959300,188300,188300,188300,188300,0
20240319,170500,24651959300,188300,188300,188300,188300,0
20240319,170400,24651959300,188300,188300,188300,188300,0
20240319,170300,24651959300,188300,188300,188300,188300,0
20240319,170200,24651959300,188300,188300,188300,188300,0
20240319,170100,24651959300,188300,188300,188300,188300,0
20240319,170000,24651959300,188300,188300,188300,188300,0
20240319,165900,24651959300,188300,188300,188300,188300,0
20240319,165800,24651959300,188300,188300,188300,188300,0
20240319,165700,24651959300,188300,188300,188300,188300,0
20240319,165600,24651959300,188300,188300,188300,188300,0
20240319,165500,24651959300,188300,188300,188300,188300,0
20240319,165400,24651959300,188300,188300,188300,188300,0
20240319,165300,24651959300,188300,188300,188300,188300,0
20240319,165200,24651959300,188300,188300,188300,188300,0
20240319,165100,24651959300,188300,188300,188300,188300,0
20240319,165000,24651959300,188300,188300,188300,188300,0
20240319,164900,24651959300,188300,188300,188300,188300,5358
20240319,164800,24651959300,188300,188300,188300,188300,0
20240319,164700,24651959300,188300,188300,188300,188300,0
20240319,164600,24651959300,188300,188300,188300,188300,0
20240319,164500,24651959300,188300,188300,188300,188300,0
20240319,164400,24651959300,188300,188300,188300,188300,0
20240319,164300,24651959300,188300,188300,188300,188300,0
20240319,164200,24651959300,188300,188300,188300,188300,0
20240319,164100,24651959300,188300,188300,188300,188300,0
20240319,164000,24651959300,188300,188300,188300,188300,0
20240319,163900,24651959300,188300,188300,188300,188300,0
20240319,163800,24651959300,188300,188300,188300,188300,0
20240319,163700,24651959300,188300,188300,188300,188300,0
20240319,163600,24651959300,188300,188300,188300,188300,0
20240319,163500,24651959300,188300,188300,188300,188300,0
20240319,163400,24651959300,188300,188300,188300,188300,0
20240319,163300,24651959300,188300,188300,188300,188300,0
20240319,163200,24651959300,188300,188300,188300,188300,0
20240319,163100,24651959300,188300,188300,188300,188300,0
20240319,163000,24651959300,188300,188300,188300,188300,0
20240319,162900,24651959300,188300,188300,188300,188300,0
20240319,162800,24651959300,188300,188300,188300,188300,0
20240319,162700,24651959300,188300,188300,188300,188300,0
20240319,162600,24651959300,188300,188300,188300,188300,0
20240319,162500,24651959300,188300,188300,188300,188300,0
20240319,162400,24651959300,188300,188300,188300,188300,0
20240319,162300,24651959300,188300,188300,188300,188300,0
20240319,162200,24651959300,188300,188300,188300,188300,0
20240319,162100,24651959300,188300,188300,188300,188300,0
20240319,162000,24651959300,188300,188300,188300,188300,0
20240319,161900,24651959300,188300,188300,188300,188300,5358
20240319,161800,24651959300,188300,188300,188300,188300,0
20240319,161700,24651959300,188300,188300,188300,188300,0
20240319,161600,24651959300,188300,188300,188300,188300,0
20240319,161500,24651959300,188300,188300,188300,188300,0
20240319,161400,24651959300,188300,188300,188300,188300,0
20240319,161300,24651959300,188300,188300,188300,188300,0
20240319,161200,24651959300,188300,188300,188300,188300,0
20240319,161100,24651959300,188300,188300,188300,188300,0
20240319,161000,24651959300,188300,188300,188300,188300,0
20240319,160900,24651959300,188300,188300,188300,188300,0
20240319,160800,24651959300,188300,188300,188300,188300,0
20240319,160700,24651959300,188300,188300,188300,188300,0
20240319,160600,24651959300,188300,188300,188300,188300,0
20240319,160500,24651959300,188300,188300,188300,188300,0
20240319,160400,24651959300,188300,188300,188300,188300,0
20240319,160300,24651959300,188300,188300,188300,188300,0
20240319,160200,24651959300,188300,188300,188300,188300,0
20240319,160100,24651959300,188300,188300,188300,188300,0
20240319,160000,24651959300,188300,188300,188300,188300,0
20240319,155900,24651959300,188300,188300,188300,188300,0
20240319,155800,24651959300,188300,188300,188300,188300,0
20240319,155700,24651959300,188300,188300,188300,188300,0
20240319,155600,24651959300,188300,188300,188300,188300,0
20240319,155500,24651959300,188300,188300,188300,188300,0
20240319,155400,24651959300,188300,188300,188300,188300,0
20240319,155300,24651959300,188300,188300,188300,188300,0
20240319,155200,24651959300,188300,188300,188300,188300,0
20240319,155100,24651959300,188300,188300,188300,188300,0
20240319,155000,24651959300,188300,188300,188300,188300,0
20240319,154900,24651959300,188300,188300,188300,188300,5358
20240319,154800,24651959300,188300,188300,188300,188300,0
20240319,154700,24651959300,188300,188300,188300,188300,0
20240319,154600,24651959300,188300,188300,188300,188300,0
20240319,154500,24651959300,188300,188300,188300,188300,0
20240319,154400,24651959300,188300,188300,188300,188300,0
20240319,154300,24651959300,188300,188300,188300,188300,0
20240319,154200,24651959300,188300,188300,188300,188300,0
20240319,154100,24651959300,188300,188300,188300,188300,0
20240319,154000,24651959300,188300,188300,188300,188300,0
20240319,153900,24651959300,188300,188300,188300,188300,0
20240319,153800,24651959300,188300,188300,188300,188300,0
20240319,153700,24651959300,188300,188300,188300,188300,0
20240319,153600,24651959300,188300,188300,188300,188300,0
20240319,153500,24651959300,188300,188300,188300,188300,0
20240319,153400,24651959300,188300,188300,188300,188300,0
20240319,153300,24651959300,188300,188300,188300,188300,0
20240319,153200,24651959300,188300,188300,188300,188300,0
20240319,153100,24651959300,188300,188300,188300,188300,0
20240319,153000,24651959300,188300,188300,188300,188300,5358
20240319,152900,23643047900,188700,188700,188700,188700,0
20240319,152800,23643047900,188700,188700,188700,188700,0
20240319,152700,23643047900,188700,188700,188700,188700,0
20240319,152600,23643047900,188700,188700,188700,188700,0
20240319,152500,23643047900,188700,188700,188700,188700,0
20240319,152400,23643047900,188700,188700,188700,188700,0
20240319,152300,23643047900,188700,188700,188700,188700,0
20240319,152200,23643047900,188700,188700,188700,188700,0
20240319,152100,23643047900,188700,188700,188700,188700,0
20240319,152000,23643047900,188700,188700,188700,188700,0
20240319,151900,23643047900,188700,188600,188700,188600,273
20240319,151800,23591542100,188700,188600,188700,188500,444
20240319,151700,23507810000,188500,188700,188700,188500,283
20240319,151600,23454424400,188500,188600,188700,188500,274
20240319,151500,23402738100,188600,188500,188700,188500,906
20240319,151400,23231907900,188500,188500,188600,188500,252
20240319,151300,23184390300,188600,188600,188600,188500,461
20240319,151200,23097462900,188600,188600,188600,188500,204
20240319,151100,23058993000,188600,188700,188700,188500,307
20240319,151000,23001092300,188700,188500,188700,188500,348
20240319,150900,22935460300,188600,188700,188700,188600,355
20240319,150800,22868484100,188600,188500,188700,188500,201
20240319,150700,22830563300,188500,188700,188800,188500,300
20240319,150600,22773941400,188700,188500,188700,188500,208
20240319,150500,22734693700,188600,188700,188800,188600,540
20240319,150400,22632787700,188700,188600,188800,188500,485
20240319,150300,22541233600,188600,188700,188800,188600,276
20240319,150200,22489154200,188700,188600,188700,188500,345
20240319,150100,22424079200,188500,188400,188500,188300,108
20240319,150000,22403728300,188500,188400,188500,188300,179
20240319,145900,22369992700,188400,188300,188500,188300,262
20240319,145800,22320619600,188400,188400,188400,188300,283
20240319,145700,22267306100,188500,188400,188500,188400,319
20240319,145600,22207180400,188400,188500,188600,188400,238
20240319,145500,22162305400,188600,188500,188600,188400,357
20240319,145400,22095000800,188500,188500,188600,188500,239
20240319,145300,22049931600,188500,188600,188600,188400,372
20240319,145200,21979794200,188600,188500,188600,188500,274
20240319,145100,21928124900,188500,188500,188500,188500,211
20240319,145000,21888351400,188400,188600,188600,188400,338
20240319,144900,21824635000,188700,188500,188700,188500,106
20240319,144800,21804646600,188500,188400,188500,188300,194
20240319,144700,21768082700,188400,188700,188700,188400,451
20240319,144600,21683035700,188700,188500,188700,188500,297
20240319,144500,21627009000,188400,188600,188600,188300,826
20240319,144400,21471365700,188500,188200,188500,188200,593
20240319,144300,21359653000,188200,188200,188200,188100,149
20240319,144200,21331611600,188200,188000,188200,188000,238
20240319,144100,21286831500,188000,187900,188000,187900,240
20240319,144000,21241724700,188000,187800,188000,187700,493
20240319,143900,21149124100,187800,187600,187800,187600,183
20240319,143800,21114774700,187600,187600,187700,187600,113
20240319,143700,21093572700,187600,187600,187600,187500,684
20240319,143600,20965266800,187600,187600,187700,187500,526
20240319,143500,20866569900,187600,187800,187800,187600,1525
20240319,143400,20580389700,187700,187700,187800,187700,85
20240319,143300,20564433500,187700,187800,187800,187700,86
20240319,143200,20548288000,187700,187700,187800,187600,173
20240319,143100,20515815800,187700,187700,187800,187700,459
20240319,143000,20429653000,187700,187700,187800,187700,217
20240319,142900,20388918900,187800,187800,187800,187700,126
20240319,142800,20365266500,187700,187800,187800,187700,152
20240319,142700,20336728000,187800,187700,187800,187700,214
20240319,142600,20296559200,187700,187700,187700,187600,812
20240319,142500,20144152200,187700,187700,187700,187600,83
20240319,142400,20128577600,187700,187700,187700,187600,270
20240319,142300,20077899800,187700,187700,187700,187600,312
20240319,142200,20019353600,187700,187700,187800,187600,208
20240319,142100,19980311200,187700,187800,187900,187600,1907
20240319,142000,19622295100,187800,187900,187900,187800,260
20240319,141900,19573463200,187900,187800,187900,187800,162
20240319,141800,19543024000,187800,187800,187900,187800,110
20240319,141700,19522364600,187900,188000,188000,187800,663
20240319,141600,19397782400,188000,188000,188000,188000,174
20240319,141500,19365070400,188000,188000,188100,188000,108
20240319,141400,19344766300,188100,188000,188100,188000,109
20240319,141300,19324273100,188000,188000,188100,188000,110
20240319,141200,19303589100,188000,188000,188100,188000,196
20240319,141100,19266739900,188000,188100,188100,188000,37
20240319,141000,19259783500,188000,188000,188000,188000,6
20240319,140900,19258655500,188000,188000,188000,188000,16
20240319,140800,19255647500,188000,187900,188000,187800,70
20240319,140700,19242488700,187900,188000,188000,187800,572
20240319,140600,19134996500,188000,188000,188100,188000,295
20240319,140500,19079528600,188100,188000,188100,187900,372
20240319,140400,19009590800,187900,188000,188000,187900,126
20240319,140300,18985908400,188000,188000,188000,187900,143
20240319,140200,18959036700,187900,187900,187900,187900,67
20240319,140100,18946447400,187900,187900,187900,187800,381
20240319,140000,18874860600,187900,187900,187900,187800,175
20240319,135900,18841995000,187900,187900,187900,187800,100
20240319,135800,18823211000,187900,187800,187900,187800,726
20240319,135700,18686801100,187900,187900,187900,187800,339
20240319,135600,18623128200,187900,187900,187900,187800,202
20240319,135500,18585178400,187900,187800,187900,187800,279
20240319,135400,18532768800,187900,187900,187900,187800,351
20240319,135300,18466824700,187800,187900,187900,187800,132
20240319,135200,18442034400,187900,187900,187900,187800,73
20240319,135100,18428323300,187800,187900,187900,187800,93
20240319,135000,18410850800,187900,187900,188000,187800,935
20240319,134900,18235166000,188000,188000,188000,187900,93
20240319,134800,18217687500,188000,188000,188000,187900,210
20240319,134700,18178217500,188000,187900,188000,187900,8
20240319,134600,18176714100,187900,187900,187900,187900,251
20240319,134500,18129551200,187900,187900,187900,187800,174
20240319,134400,18096858800,187900,188200,188200,187800,1654
20240319,134300,17785912400,188200,188200,188200,188100,70
20240319,134200,17772742600,188200,188100,188200,188100,70
20240319,134100,17759574200,188100,188200,188200,188100,78
20240319,134000,17744900800,188100,188000,188100,188000,429
20240319,133900,17664209400,188100,188100,188100,188000,89
20240319,133800,17647476000,188100,188000,188100,188000,99
20240319,133700,17628854200,188100,188000,188100,188000,60
20240319,133600,17617574000,188000,188100,188100,188000,94
20240319,133500,17599901500,188000,188100,188100,188000,286
20240319,133400,17546116800,188000,188000,188000,188000,70
20240319,133300,17532956800,188000,187900,188000,187900,699
20240319,133200,17401574100,187900,187900,187900,187800,564
20240319,133100,17295598700,187900,188000,188100,187800,4507
20240319,133000,16448584400,188100,188100,188200,188000,1072
20240319,132900,16246942800,188100,188200,188200,188100,657
20240319,132800,16123314700,188200,188300,188300,188200,453
20240319,132700,16038054200,188200,188500,188600,188200,1067
20240319,132600,15837029700,188500,188500,188600,188500,219
20240319,132500,15795746100,188500,188500,188600,188500,208
20240319,132400,15756534300,188500,188600,188600,188500,154
20240319,132300,15727505200,188500,188700,188700,188500,134
20240319,132200,15702234500,188700,188600,188700,188600,4
20240319,132100,15701479900,188600,188600,188600,188600,150
20240319,132000,15673189900,188600,188600,188600,188500,119
20240319,131900,15650755300,188600,188500,188600,188500,16
20240319,131800,15647738600,188500,188600,188600,188500,135
20240319,131700,15622279500,188600,188700,188700,188600,259
20240319,131600,15573411400,188600,188700,188700,188600,11
20240319,131500,15571335800,188600,188600,188700,188600,143
20240319,131400,15544361000,188600,188600,188600,188600,4
20240319,131300,15543606600,188600,188500,188600,188500,183
20240319,131200,15509099800,188600,188600,188700,188500,499
20240319,131100,15414991900,188600,188500,188600,188500,17
20240319,131000,15411787100,188500,188600,188600,188500,14
20240319,130900,15409147800,188600,188500,188600,188500,14
20240319,130800,15406507600,188500,188500,188500,188500,114
20240319,130700,15385018600,188400,188300,188400,188300,59
20240319,130600,15373903100,188300,188300,188300,188300,35
20240319,130500,15367312600,188300,188200,188300,188200,71
20240319,130400,15353945600,188300,188100,188300,188100,131
20240319,130300,15329289400,188200,188300,188300,188100,259
20240319,130200,15280545500,188300,188300,188300,188200,216
20240319,130100,15239890600,188300,188400,188400,188200,486
20240319,130000,15148365400,188400,188400,188400,188400,185
20240319,125900,15113511400,188400,188400,188400,188300,386
20240319,125800,15040800700,188500,188500,188500,188400,171
20240319,125700,15008571900,188500,188300,188500,188300,11
20240319,125600,15006499500,188400,188400,188400,188300,147
20240319,125500,14978805900,188300,188300,188500,188300,86
20240319,125400,14962601000,188300,188300,188400,188300,66
20240319,125300,14950171100,188300,188300,188500,188300,64
20240319,125200,14938118600,188300,188400,188500,188300,307
20240319,125100,14880280500,188300,188400,188500,188300,228
20240319,125000,14837326100,188400,188400,188500,188400,109
20240319,124900,14816790200,188400,188500,188500,188400,115
20240319,124800,14795123200,188500,188500,188500,188400,172
20240319,124700,14762701300,188400,188500,188500,188400,331
20240319,124600,14700316700,188500,188500,188500,188500,47
20240319,124500,14691457200,188500,188500,188600,188500,161
20240319,124400,14661103700,188600,188600,188700,188500,297
20240319,124300,14605090800,188600,188600,188700,188600,129
20240319,124200,14580760500,188700,188700,188700,188600,60
20240319,124100,14569441900,188600,188700,188700,188600,122
20240319,124000,14546427900,188700,188600,188700,188600,62
20240319,123900,14534732200,188600,188600,188600,188600,193
20240319,123800,14498332400,188500,188600,188600,188500,266
20240319,123700,14448178600,188500,188500,188500,188500,58
20240319,123600,14437245600,188500,188500,188500,188500,276
20240319,123500,14385219600,188500,188500,188600,188500,198
20240319,123400,14347893300,188400,188300,188400,188200,193
20240319,123300,14311536100,188300,188300,188300,188200,68
20240319,123200,14298735500,188300,188200,188300,188200,223
20240319,123100,14256748900,188200,188300,188300,188100,1260
20240319,123000,14019627100,188300,188300,188400,188200,188
20240319,122900,13984229900,188200,188300,188300,188200,58
20240319,122800,13973313900,188200,188300,188400,188200,413
20240319,122700,13895541600,188400,188300,188400,188300,170
20240319,122600,13863520300,188300,188300,188400,188300,299
20240319,122500,13807194700,188300,188300,188300,188300,61
20240319,122400,13795708400,188300,188400,188400,188300,260
20240319,122300,13746725900,188400,188400,188400,188400,98
20240319,122200,13728262700,188400,188600,188600,188300,957
20240319,122100,13547889000,188600,188600,188700,188600,105
20240319,122000,13528085900,188700,188600,188700,188600,169
20240319,121900,13496195700,188600,188700,188700,188600,94
20240319,121800,13478465100,188700,188700,188700,188700,244
20240319,121700,13432422300,188700,188700,188800,188700,52
20240319,121600,13422608500,188700,188700,188800,188700,87
20240319,121500,13406191000,188700,188700,188800,188700,369
20240319,121400,13336550700,188700,188700,188700,188700,28
20240319,121300,13331267100,188700,188700,188700,188700,36
20240319,121200,13324473900,188700,188700,188700,188600,17
20240319,121100,13321266100,188600,188700,188700,188600,83
20240319,121000,13305606200,188700,188600,188700,188600,114
20240319,120900,13284096200,188600,188600,188600,188600,2
20240319,120800,13283719000,188600,188600,188600,188600,23
20240319,120700,13279381200,188700,188600,188700,188600,140
20240319,120600,13252965600,188600,188600,188600,188600,19
20240319,120500,13249382200,188600,188600,188700,188600,46
20240319,120400,13240703800,188600,188700,188700,188600,26
20240319,120300,13235800000,188600,188600,188700,188600,485
20240319,120200,13144322200,188600,188500,188600,188500,52
20240319,120100,13134515200,188500,188500,188500,188400,217
20240319,120000,13093611600,188500,188500,188500,188400,92
20240319,115900,13076271400,188500,188400,188500,188400,36
20240319,115800,13069487800,188500,188500,188500,188400,106
20240319,115700,13049517100,188500,188500,188500,188400,356
20240319,115600,12982413300,188500,188500,188500,188400,69
20240319,115500,12969407600,188500,188500,188500,188400,127
20240319,115400,12945469100,188400,188400,188500,188400,163
20240319,115300,12914755400,188500,188600,188600,188400,344
20240319,115200,12849912800,188500,188700,188700,188500,608
20240319,115100,12735259400,188700,188700,188800,188700,189
20240319,115000,12699594800,188700,188800,188800,188700,54
20240319,114900,12689404200,188800,188700,188800,188700,21
20240319,114800,12685441100,188700,188700,188700,188700,236
20240319,114700,12640907900,188700,188700,188800,188700,64
20240319,114600,12628828700,188700,188800,188800,188700,38
20240319,114500,12621655500,188800,188800,188800,188700,35
20240319,114400,12615048700,188800,188800,188800,188700,131
20240319,114300,12590318100,188700,188800,188800,188700,102
20240319,114200,12571061400,188800,188900,188900,188800,210
20240319,114100,12531400300,188900,189000,189100,188900,289
20240319,114000,12476784000,189100,189000,189100,189000,120
20240319,113900,12454103500,189000,189100,189100,189000,211
20240319,113800,12414211400,189100,189200,189200,189100,57
20240319,113700,12403430500,189200,189200,189200,189100,141
20240319,113600,12376753800,189100,189200,189200,189100,48
20240319,113500,12367676800,189100,189100,189200,189100,186
20240319,113400,12332489100,189100,189100,189100,189100,11
20240319,113300,12330409000,189100,189100,189100,189100,39
20240319,113200,12323034100,189200,189100,189200,189100,203
20240319,113100,12284631500,189100,189100,189200,189000,162
20240319,113000,12253997800,189100,189200,189300,189100,217
20240319,112900,12212944700,189200,189300,189300,189200,16
20240319,112800,12209917000,189300,189200,189300,189100,69
20240319,112700,12196861900,189100,189100,189100,189100,36
20240319,112600,12190054300,189100,189000,189100,188900,146
20240319,112500,12162461700,188900,188800,188900,188700,441
20240319,112400,12079183300,188900,188800,188900,188800,83
20240319,112300,12063505800,188800,188800,188900,188800,161
20240319,112200,12033096700,188900,188800,188900,188800,198
20240319,112100,11995714200,188800,188800,188900,188700,99
20240319,112000,11977023700,188800,188800,188900,188800,58
20240319,111900,11966072500,188800,188900,188900,188800,37
20240319,111800,11959084900,188900,189100,189100,188800,484
20240319,111700,11867588600,189100,189100,189200,189100,43
20240319,111600,11859455600,189100,189100,189200,189100,46
20240319,111500,11850756500,189100,189100,189200,189100,143
20240319,111400,11823714700,189100,189200,189200,189100,122
20240319,111300,11800633000,189100,189100,189300,189100,211
20240319,111200,11760712200,189100,189100,189200,189100,41
20240319,111100,11752958800,189100,189000,189100,189000,133
20240319,111000,11727809800,189000,189100,189100,189000,15
20240319,110900,11724974000,189000,189100,189100,189000,73
20240319,110800,11711174000,188900,189000,189100,188900,76
20240319,110700,11696812600,189000,189000,189200,189000,151
20240319,110600,11668260100,189000,189100,189100,189000,70
20240319,110500,11655026100,189100,189100,189100,189100,125
20240319,110400,11631388600,189000,189000,189100,189000,62
20240319,110300,11619670500,189000,188900,189000,188900,48
20240319,110200,11610599400,188900,188900,188900,188800,60
20240319,110100,11599266000,188800,188800,188900,188800,38
20240319,110000,11592090400,188800,188700,188800,188700,63
20240319,105900,11580201800,188600,188600,188700,188600,30
20240319,105800,11574543000,188600,188600,188600,188500,124
20240319,105700,11551157100,188600,188600,188700,188500,310
20240319,105600,11492692700,188600,188700,188700,188600,116
20240319,105500,11470811100,188700,188800,188800,188700,120
20240319,105400,11448160700,188800,188800,188800,188700,69
20240319,105300,11435137000,188800,188800,188800,188800,7
20240319,105200,11433815400,188700,188700,188800,188700,110
20240319,105100,11413057300,188700,188700,188700,188700,66
20240319,105000,11400603100,188700,188700,188700,188600,342
20240319,104900,11336096200,188700,189000,189000,188700,288
20240319,104800,11281722900,188900,188900,188900,188900,106
20240319,104700,11261699500,188900,189000,189000,188800,84
20240319,104600,11245831700,189000,189000,189100,189000,51
20240319,104500,11236192600,188900,188800,189000,188700,290
20240319,104400,11181413500,188800,188800,188800,188700,62
20240319,104300,11169709700,188800,188800,188800,188800,50
20240319,104200,11160269700,188800,188800,188900,188800,80
20240319,104100,11145164600,188800,188800,188900,188800,67
20240319,104000,11132514200,188800,188700,188800,188700,143
20240319,103900,11105521100,188700,188800,188800,188700,139
20240319,103800,11079281700,188700,188700,188800,188700,88
20240319,103700,11062673100,188800,188800,188800,188700,92
20240319,103600,11045304600,188800,188900,188900,188800,19
20240319,103500,11041717200,188900,188800,188900,188800,182
20240319,103400,11007344400,188800,188800,188900,188700,103
20240319,103300,10987897500,188800,188800,188900,188800,55
20240319,103200,10977512900,188900,188800,188900,188800,28
20240319,103100,10972225400,188900,188900,188900,188600,122
20240319,103000,10949197800,188900,188900,189000,188700,150
20240319,102900,10920881000,188700,188800,189000,188700,334
20240319,102800,10857791100,188700,188600,188700,188500,311
20240319,102700,10799130200,188500,188600,188700,188500,197
20240319,102600,10761968100,188600,188600,188700,188600,36
20240319,102500,10755178400,188600,188500,188600,188500,65
20240319,102400,10742919700,188500,188300,188500,188200,517
20240319,102300,10645531700,188300,188300,188400,188300,143
20240319,102200,10618603600,188400,188200,188400,188100,265
20240319,102100,10568719500,188200,188600,188600,187900,5399
20240319,102000,9552488600,188600,188800,188800,188600,455
20240319,101900,9466622400,188800,188900,188900,188800,31
20240319,101800,9460767900,188800,188900,188900,188800,443
20240319,101700,9377127500,188900,188900,188900,188800,382
20240319,101600,9304977400,188900,189200,189200,188800,838
20240319,101500,9146592500,189200,189400,189400,189100,543
20240319,101400,9043833000,189500,189600,189600,189300,276
20240319,101300,8991554500,189700,189500,189700,189500,112
20240319,101200,8970319200,189500,189500,189600,189400,253
20240319,101100,8922374300,189500,189600,189600,189500,78
20240319,101000,8907591500,189500,189800,189800,189500,259
20240319,100900,8858481200,189800,189700,189800,189700,26
20240319,100800,8853548600,189700,189800,189900,189700,54
20240319,100700,8843302400,189700,189700,189800,189700,43
20240319,100600,8835141600,189600,189600,189700,189600,117
20240319,100500,8812948100,189600,190100,190100,189600,155
20240319,100400,8783519300,190100,190100,190200,190000,170
20240319,100300,8751212000,190100,190100,190200,190000,197
20240319,100200,8713773400,190000,190000,190200,190000,145
20240319,100100,8686215000,190000,189600,190000,189600,106
20240319,100000,8666098700,189600,189700,189900,189600,116
20240319,095900,8644091700,189600,189800,189900,189400,429
20240319,095800,8562738400,189700,189900,190000,189500,730
20240319,095700,8424260800,189900,190100,190200,189800,120
20240319,095600,8401465900,190100,189500,190100,189500,131
20240319,095500,8376602700,189400,189800,189900,189400,627
20240319,095400,8257715600,189700,190000,190000,189700,85
20240319,095300,8241579300,190000,189800,190000,189800,301
20240319,095200,8184425300,189700,189700,189800,189500,236
20240319,095100,8139654400,189800,189200,189800,189200,252
20240319,095000,8091934000,189200,189300,189300,189200,55
20240319,094900,8081523100,189300,189400,189500,189200,295
20240319,094800,8025668500,189300,189600,189700,189300,283
20240319,094700,7972043300,189800,189900,189900,189600,258
20240319,094600,7923082200,189900,189500,189900,189400,248
20240319,094500,7876052600,190000,189800,190000,189300,477
20240319,094400,7785599000,189600,190200,190500,189600,1125
20240319,094300,7571785100,190200,190100,190200,190100,239
20240319,094200,7526330900,190100,190000,190200,190000,219
20240319,094100,7484695800,190000,190200,190300,190000,300
20240319,094000,7427666300,190200,190000,190400,190000,682
20240319,093900,7297937900,190100,189800,190200,189800,785
20240319,093800,7148759600,189700,189700,189800,189600,187
20240319,093700,7113284500,189600,189400,189600,189200,385
20240319,093600,7040369500,189400,189500,189600,189300,118
20240319,093500,7018009000,189500,189500,189700,189400,268
20240319,093400,6967209700,189500,189700,189700,189300,1397
20240319,093300,6702357300,189700,189700,189700,189600,237
20240319,093200,6657410100,189700,189600,190000,189600,1034
20240319,093100,6461128600,189500,189500,189800,189400,543
20240319,093000,6358170700,189400,189100,189500,189100,605
20240319,092900,6243599600,189200,189200,189400,189100,521
20240319,092800,6144990800,189100,189000,189300,189000,298
20240319,092700,6088611300,189100,188900,189100,188900,188
20240319,092600,6053081100,188900,188600,188900,188500,574
20240319,092500,5944779100,188600,188700,188800,188600,469
20240319,092400,5856310700,188700,188800,188800,188700,494
20240319,092300,5763056400,188700,188700,188800,188500,427
20240319,092200,5682506400,188800,188700,189000,188500,591
20240319,092100,5570999400,188900,188400,188900,188400,600
20240319,092000,5457813900,188500,188400,188800,188400,1128
20240319,091900,5245169100,188400,188500,188500,188400,128
20240319,091800,5221042000,188500,188800,188900,188400,535
20240319,091700,5120130400,188900,189000,189300,188700,458
20240319,091600,5033619300,189100,188700,189100,188600,565
20240319,091500,4926896000,188700,188400,188700,188400,120
20240319,091400,4904273100,188300,188200,188500,188200,278
20240319,091300,4851904000,188200,188300,188300,188100,849
20240319,091200,4692123900,188300,188100,188500,188100,312
20240319,091100,4633398400,188100,188200,188300,188000,984
20240319,091000,4448263800,188200,188500,188500,188000,1538
20240319,090900,4158857100,188400,188900,188900,188300,1818
20240319,090800,3816289800,188900,188700,189400,188700,429
20240319,090700,3735165500,188900,188200,188900,188200,600
20240319,090600,3622105700,188400,188100,188400,187900,2060
20240319,090500,3234737800,188100,188700,188800,188000,4663
20240319,090400,2356223000,188700,188600,188900,188500,2092
20240319,090300,1961562800,188600,189600,189600,188300,3398
20240319,090200,1319354300,189500,190000,190100,189200,2847
20240319,090100,779306100,190100,191000,191000,190000,1705
20240319,090000,454440000,191100,191800,191800,191000,2371