KissMeData/267260/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,205400,48709046000,149100,149100,149100,149100,6665
20240319,205300,48709046000,149100,149100,149100,149100,0
20240319,205200,48709046000,149100,149100,149100,149100,0
20240319,205100,48709046000,149100,149100,149100,149100,0
20240319,205000,48709046000,149100,149100,149100,149100,0
20240319,204900,48709046000,149100,149100,149100,149100,0
20240319,204800,48709046000,149100,149100,149100,149100,0
20240319,204700,48709046000,149100,149100,149100,149100,0
20240319,204600,48709046000,149100,149100,149100,149100,0
20240319,204500,48709046000,149100,149100,149100,149100,0
20240319,204400,48709046000,149100,149100,149100,149100,0
20240319,204300,48709046000,149100,149100,149100,149100,0
20240319,204200,48709046000,149100,149100,149100,149100,0
20240319,204100,48709046000,149100,149100,149100,149100,0
20240319,204000,48709046000,149100,149100,149100,149100,0
20240319,203900,48709046000,149100,149100,149100,149100,0
20240319,203800,48709046000,149100,149100,149100,149100,0
20240319,203700,48709046000,149100,149100,149100,149100,0
20240319,203600,48709046000,149100,149100,149100,149100,0
20240319,203500,48709046000,149100,149100,149100,149100,0
20240319,203400,48709046000,149100,149100,149100,149100,0
20240319,203300,48709046000,149100,149100,149100,149100,0
20240319,203200,48709046000,149100,149100,149100,149100,0
20240319,203100,48709046000,149100,149100,149100,149100,0
20240319,203000,48709046000,149100,149100,149100,149100,0
20240319,202900,48709046000,149100,149100,149100,149100,0
20240319,202800,48709046000,149100,149100,149100,149100,0
20240319,202700,48709046000,149100,149100,149100,149100,0
20240319,202600,48709046000,149100,149100,149100,149100,0
20240319,202500,48709046000,149100,149100,149100,149100,0
20240319,202400,48709046000,149100,149100,149100,149100,6665
20240319,202300,48709046000,149100,149100,149100,149100,0
20240319,202200,48709046000,149100,149100,149100,149100,0
20240319,202100,48709046000,149100,149100,149100,149100,0
20240319,202000,48709046000,149100,149100,149100,149100,0
20240319,201900,48709046000,149100,149100,149100,149100,0
20240319,201800,48709046000,149100,149100,149100,149100,0
20240319,201700,48709046000,149100,149100,149100,149100,0
20240319,201600,48709046000,149100,149100,149100,149100,0
20240319,201500,48709046000,149100,149100,149100,149100,0
20240319,201400,48709046000,149100,149100,149100,149100,0
20240319,201300,48709046000,149100,149100,149100,149100,0
20240319,201200,48709046000,149100,149100,149100,149100,0
20240319,201100,48709046000,149100,149100,149100,149100,0
20240319,201000,48709046000,149100,149100,149100,149100,0
20240319,200900,48709046000,149100,149100,149100,149100,0
20240319,200800,48709046000,149100,149100,149100,149100,0
20240319,200700,48709046000,149100,149100,149100,149100,0
20240319,200600,48709046000,149100,149100,149100,149100,0
20240319,200500,48709046000,149100,149100,149100,149100,0
20240319,200400,48709046000,149100,149100,149100,149100,0
20240319,200300,48709046000,149100,149100,149100,149100,0
20240319,200200,48709046000,149100,149100,149100,149100,0
20240319,200100,48709046000,149100,149100,149100,149100,0
20240319,200000,48709046000,149100,149100,149100,149100,0
20240319,195900,48709046000,149100,149100,149100,149100,0
20240319,195800,48709046000,149100,149100,149100,149100,0
20240319,195700,48709046000,149100,149100,149100,149100,0
20240319,195600,48709046000,149100,149100,149100,149100,0
20240319,195500,48709046000,149100,149100,149100,149100,0
20240319,195400,48709046000,149100,149100,149100,149100,6665
20240319,195300,48709046000,149100,149100,149100,149100,0
20240319,195200,48709046000,149100,149100,149100,149100,0
20240319,195100,48709046000,149100,149100,149100,149100,0
20240319,195000,48709046000,149100,149100,149100,149100,0
20240319,194900,48709046000,149100,149100,149100,149100,0
20240319,194800,48709046000,149100,149100,149100,149100,0
20240319,194700,48709046000,149100,149100,149100,149100,0
20240319,194600,48709046000,149100,149100,149100,149100,0
20240319,194500,48709046000,149100,149100,149100,149100,0
20240319,194400,48709046000,149100,149100,149100,149100,0
20240319,194300,48709046000,149100,149100,149100,149100,0
20240319,194200,48709046000,149100,149100,149100,149100,0
20240319,194100,48709046000,149100,149100,149100,149100,0
20240319,194000,48709046000,149100,149100,149100,149100,0
20240319,193900,48709046000,149100,149100,149100,149100,0
20240319,193800,48709046000,149100,149100,149100,149100,0
20240319,193700,48709046000,149100,149100,149100,149100,0
20240319,193600,48709046000,149100,149100,149100,149100,0
20240319,193500,48709046000,149100,149100,149100,149100,0
20240319,193400,48709046000,149100,149100,149100,149100,0
20240319,193300,48709046000,149100,149100,149100,149100,0
20240319,193200,48709046000,149100,149100,149100,149100,0
20240319,193100,48709046000,149100,149100,149100,149100,0
20240319,193000,48709046000,149100,149100,149100,149100,0
20240319,192900,48709046000,149100,149100,149100,149100,0
20240319,192800,48709046000,149100,149100,149100,149100,0
20240319,192700,48709046000,149100,149100,149100,149100,0
20240319,192600,48709046000,149100,149100,149100,149100,0
20240319,192500,48709046000,149100,149100,149100,149100,0
20240319,192400,48709046000,149100,149100,149100,149100,6665
20240319,192300,48709046000,149100,149100,149100,149100,0
20240319,192200,48709046000,149100,149100,149100,149100,0
20240319,192100,48709046000,149100,149100,149100,149100,0
20240319,192000,48709046000,149100,149100,149100,149100,0
20240319,191900,48709046000,149100,149100,149100,149100,0
20240319,191800,48709046000,149100,149100,149100,149100,0
20240319,191700,48709046000,149100,149100,149100,149100,0
20240319,191600,48709046000,149100,149100,149100,149100,0
20240319,191500,48709046000,149100,149100,149100,149100,0
20240319,191400,48709046000,149100,149100,149100,149100,0
20240319,191300,48709046000,149100,149100,149100,149100,0
20240319,191200,48709046000,149100,149100,149100,149100,0
20240319,191100,48709046000,149100,149100,149100,149100,0
20240319,191000,48709046000,149100,149100,149100,149100,0
20240319,190900,48709046000,149100,149100,149100,149100,0
20240319,190800,48709046000,149100,149100,149100,149100,0
20240319,190700,48709046000,149100,149100,149100,149100,0
20240319,190600,48709046000,149100,149100,149100,149100,0
20240319,190500,48709046000,149100,149100,149100,149100,0
20240319,190400,48709046000,149100,149100,149100,149100,0
20240319,190300,48709046000,149100,149100,149100,149100,0
20240319,190200,48709046000,149100,149100,149100,149100,0
20240319,190100,48709046000,149100,149100,149100,149100,0
20240319,190000,48709046000,149100,149100,149100,149100,0
20240319,185900,48709046000,149100,149100,149100,149100,0
20240319,185800,48709046000,149100,149100,149100,149100,0
20240319,185700,48709046000,149100,149100,149100,149100,0
20240319,185600,48709046000,149100,149100,149100,149100,0
20240319,185500,48709046000,149100,149100,149100,149100,0
20240319,185400,48709046000,149100,149100,149100,149100,6665
20240319,185300,48709046000,149100,149100,149100,149100,0
20240319,185200,48709046000,149100,149100,149100,149100,0
20240319,185100,48709046000,149100,149100,149100,149100,0
20240319,185000,48709046000,149100,149100,149100,149100,0
20240319,184900,48709046000,149100,149100,149100,149100,0
20240319,184800,48709046000,149100,149100,149100,149100,0
20240319,184700,48709046000,149100,149100,149100,149100,0
20240319,184600,48709046000,149100,149100,149100,149100,0
20240319,184500,48709046000,149100,149100,149100,149100,0
20240319,184400,48709046000,149100,149100,149100,149100,0
20240319,184300,48709046000,149100,149100,149100,149100,0
20240319,184200,48709046000,149100,149100,149100,149100,0
20240319,184100,48709046000,149100,149100,149100,149100,0
20240319,184000,48709046000,149100,149100,149100,149100,0
20240319,183900,48709046000,149100,149100,149100,149100,0
20240319,183800,48709046000,149100,149100,149100,149100,0
20240319,183700,48709046000,149100,149100,149100,149100,0
20240319,183600,48709046000,149100,149100,149100,149100,0
20240319,183500,48709046000,149100,149100,149100,149100,0
20240319,183400,48709046000,149100,149100,149100,149100,0
20240319,183300,48709046000,149100,149100,149100,149100,0
20240319,183200,48709046000,149100,149100,149100,149100,0
20240319,183100,48709046000,149100,149100,149100,149100,0
20240319,183000,48709046000,149100,149100,149100,149100,0
20240319,182900,48709046000,149100,149100,149100,149100,0
20240319,182800,48709046000,149100,149100,149100,149100,0
20240319,182700,48709046000,149100,149100,149100,149100,0
20240319,182600,48709046000,149100,149100,149100,149100,0
20240319,182500,48709046000,149100,149100,149100,149100,0
20240319,182400,48709046000,149100,149100,149100,149100,6665
20240319,182300,48709046000,149100,149100,149100,149100,0
20240319,182200,48709046000,149100,149100,149100,149100,0
20240319,182100,48709046000,149100,149100,149100,149100,0
20240319,182000,48709046000,149100,149100,149100,149100,0
20240319,181900,48709046000,149100,149100,149100,149100,0
20240319,181800,48709046000,149100,149100,149100,149100,0
20240319,181700,48709046000,149100,149100,149100,149100,0
20240319,181600,48709046000,149100,149100,149100,149100,0
20240319,181500,48709046000,149100,149100,149100,149100,0
20240319,181400,48709046000,149100,149100,149100,149100,0
20240319,181300,48709046000,149100,149100,149100,149100,0
20240319,181200,48709046000,149100,149100,149100,149100,0
20240319,181100,48709046000,149100,149100,149100,149100,0
20240319,181000,48709046000,149100,149100,149100,149100,0
20240319,180900,48709046000,149100,149100,149100,149100,0
20240319,180800,48709046000,149100,149100,149100,149100,0
20240319,180700,48709046000,149100,149100,149100,149100,0
20240319,180600,48709046000,149100,149100,149100,149100,0
20240319,180500,48709046000,149100,149100,149100,149100,0
20240319,180400,48709046000,149100,149100,149100,149100,0
20240319,180300,48709046000,149100,149100,149100,149100,0
20240319,180200,48709046000,149100,149100,149100,149100,0
20240319,180100,48709046000,149100,149100,149100,149100,0
20240319,180000,48709046000,149100,149100,149100,149100,0
20240319,175900,48709046000,149100,149100,149100,149100,0
20240319,175800,48709046000,149100,149100,149100,149100,0
20240319,175700,48709046000,149100,149100,149100,149100,0
20240319,175600,48709046000,149100,149100,149100,149100,0
20240319,175500,48709046000,149100,149100,149100,149100,0
20240319,175400,48709046000,149100,149100,149100,149100,6665
20240319,175300,48709046000,149100,149100,149100,149100,0
20240319,175200,48709046000,149100,149100,149100,149100,0
20240319,175100,48709046000,149100,149100,149100,149100,0
20240319,175000,48709046000,149100,149100,149100,149100,0
20240319,174900,48709046000,149100,149100,149100,149100,0
20240319,174800,48709046000,149100,149100,149100,149100,0
20240319,174700,48709046000,149100,149100,149100,149100,0
20240319,174600,48709046000,149100,149100,149100,149100,0
20240319,174500,48709046000,149100,149100,149100,149100,0
20240319,174400,48709046000,149100,149100,149100,149100,0
20240319,174300,48709046000,149100,149100,149100,149100,0
20240319,174200,48709046000,149100,149100,149100,149100,0
20240319,174100,48709046000,149100,149100,149100,149100,0
20240319,174000,48709046000,149100,149100,149100,149100,0
20240319,173900,48709046000,149100,149100,149100,149100,0
20240319,173800,48709046000,149100,149100,149100,149100,0
20240319,173700,48709046000,149100,149100,149100,149100,0
20240319,173600,48709046000,149100,149100,149100,149100,0
20240319,173500,48709046000,149100,149100,149100,149100,0
20240319,173400,48709046000,149100,149100,149100,149100,0
20240319,173300,48709046000,149100,149100,149100,149100,0
20240319,173200,48709046000,149100,149100,149100,149100,0
20240319,173100,48709046000,149100,149100,149100,149100,0
20240319,173000,48709046000,149100,149100,149100,149100,0
20240319,172900,48709046000,149100,149100,149100,149100,0
20240319,172800,48709046000,149100,149100,149100,149100,0
20240319,172700,48709046000,149100,149100,149100,149100,0
20240319,172600,48709046000,149100,149100,149100,149100,0
20240319,172500,48709046000,149100,149100,149100,149100,0
20240319,172400,48709046000,149100,149100,149100,149100,6665
20240319,172300,48709046000,149100,149100,149100,149100,0
20240319,172200,48709046000,149100,149100,149100,149100,0
20240319,172100,48709046000,149100,149100,149100,149100,0
20240319,172000,48709046000,149100,149100,149100,149100,0
20240319,171900,48709046000,149100,149100,149100,149100,0
20240319,171800,48709046000,149100,149100,149100,149100,0
20240319,171700,48709046000,149100,149100,149100,149100,0
20240319,171600,48709046000,149100,149100,149100,149100,0
20240319,171500,48709046000,149100,149100,149100,149100,0
20240319,171400,48709046000,149100,149100,149100,149100,0
20240319,171300,48709046000,149100,149100,149100,149100,0
20240319,171200,48709046000,149100,149100,149100,149100,0
20240319,171100,48709046000,149100,149100,149100,149100,0
20240319,171000,48709046000,149100,149100,149100,149100,0
20240319,170900,48709046000,149100,149100,149100,149100,0
20240319,170800,48709046000,149100,149100,149100,149100,0
20240319,170700,48709046000,149100,149100,149100,149100,0
20240319,170600,48709046000,149100,149100,149100,149100,0
20240319,170500,48709046000,149100,149100,149100,149100,0
20240319,170400,48709046000,149100,149100,149100,149100,0
20240319,170300,48709046000,149100,149100,149100,149100,0
20240319,170200,48709046000,149100,149100,149100,149100,0
20240319,170100,48709046000,149100,149100,149100,149100,0
20240319,170000,48709046000,149100,149100,149100,149100,0
20240319,165900,48709046000,149100,149100,149100,149100,0
20240319,165800,48709046000,149100,149100,149100,149100,0
20240319,165700,48709046000,149100,149100,149100,149100,0
20240319,165600,48709046000,149100,149100,149100,149100,0
20240319,165500,48709046000,149100,149100,149100,149100,0
20240319,165400,48709046000,149100,149100,149100,149100,6665
20240319,165300,48709046000,149100,149100,149100,149100,0
20240319,165200,48709046000,149100,149100,149100,149100,0
20240319,165100,48709046000,149100,149100,149100,149100,0
20240319,165000,48709046000,149100,149100,149100,149100,0
20240319,164900,48709046000,149100,149100,149100,149100,0
20240319,164800,48709046000,149100,149100,149100,149100,0
20240319,164700,48709046000,149100,149100,149100,149100,0
20240319,164600,48709046000,149100,149100,149100,149100,0
20240319,164500,48709046000,149100,149100,149100,149100,0
20240319,164400,48709046000,149100,149100,149100,149100,0
20240319,164300,48709046000,149100,149100,149100,149100,0
20240319,164200,48709046000,149100,149100,149100,149100,0
20240319,164100,48709046000,149100,149100,149100,149100,0
20240319,164000,48709046000,149100,149100,149100,149100,0
20240319,163900,48709046000,149100,149100,149100,149100,0
20240319,163800,48709046000,149100,149100,149100,149100,0
20240319,163700,48709046000,149100,149100,149100,149100,0
20240319,163600,48709046000,149100,149100,149100,149100,0
20240319,163500,48709046000,149100,149100,149100,149100,0
20240319,163400,48709046000,149100,149100,149100,149100,0
20240319,163300,48709046000,149100,149100,149100,149100,0
20240319,163200,48709046000,149100,149100,149100,149100,0
20240319,163100,48709046000,149100,149100,149100,149100,0
20240319,163000,48709046000,149100,149100,149100,149100,0
20240319,162900,48709046000,149100,149100,149100,149100,0
20240319,162800,48709046000,149100,149100,149100,149100,0
20240319,162700,48709046000,149100,149100,149100,149100,0
20240319,162600,48709046000,149100,149100,149100,149100,0
20240319,162500,48709046000,149100,149100,149100,149100,0
20240319,162400,48709046000,149100,149100,149100,149100,6665
20240319,162300,48709046000,149100,149100,149100,149100,0
20240319,162200,48709046000,149100,149100,149100,149100,0
20240319,162100,48709046000,149100,149100,149100,149100,0
20240319,162000,48709046000,149100,149100,149100,149100,0
20240319,161900,48709046000,149100,149100,149100,149100,0
20240319,161800,48709046000,149100,149100,149100,149100,0
20240319,161700,48709046000,149100,149100,149100,149100,0
20240319,161600,48709046000,149100,149100,149100,149100,0
20240319,161500,48709046000,149100,149100,149100,149100,0
20240319,161400,48709046000,149100,149100,149100,149100,0
20240319,161300,48709046000,149100,149100,149100,149100,0
20240319,161200,48709046000,149100,149100,149100,149100,0
20240319,161100,48709046000,149100,149100,149100,149100,0
20240319,161000,48709046000,149100,149100,149100,149100,0
20240319,160900,48709046000,149100,149100,149100,149100,0
20240319,160800,48709046000,149100,149100,149100,149100,0
20240319,160700,48709046000,149100,149100,149100,149100,0
20240319,160600,48709046000,149100,149100,149100,149100,0
20240319,160500,48709046000,149100,149100,149100,149100,0
20240319,160400,48709046000,149100,149100,149100,149100,0
20240319,160300,48709046000,149100,149100,149100,149100,0
20240319,160200,48709046000,149100,149100,149100,149100,0
20240319,160100,48709046000,149100,149100,149100,149100,0
20240319,160000,48709046000,149100,149100,149100,149100,0
20240319,155900,48709046000,149100,149100,149100,149100,0
20240319,155800,48709046000,149100,149100,149100,149100,0
20240319,155700,48709046000,149100,149100,149100,149100,0
20240319,155600,48709046000,149100,149100,149100,149100,0
20240319,155500,48709046000,149100,149100,149100,149100,0
20240319,155400,48709046000,149100,149100,149100,149100,6665
20240319,155300,48709046000,149100,149100,149100,149100,0
20240319,155200,48709046000,149100,149100,149100,149100,0
20240319,155100,48709046000,149100,149100,149100,149100,0
20240319,155000,48709046000,149100,149100,149100,149100,0
20240319,154900,48709046000,149100,149100,149100,149100,0
20240319,154800,48709046000,149100,149100,149100,149100,0
20240319,154700,48709046000,149100,149100,149100,149100,0
20240319,154600,48709046000,149100,149100,149100,149100,0
20240319,154500,48709046000,149100,149100,149100,149100,0
20240319,154400,48709046000,149100,149100,149100,149100,0
20240319,154300,48709046000,149100,149100,149100,149100,0
20240319,154200,48709046000,149100,149100,149100,149100,0
20240319,154100,48709046000,149100,149100,149100,149100,0
20240319,154000,48709046000,149100,149100,149100,149100,0
20240319,153900,48709046000,149100,149100,149100,149100,0
20240319,153800,48709046000,149100,149100,149100,149100,0
20240319,153700,48709046000,149100,149100,149100,149100,0
20240319,153600,48709046000,149100,149100,149100,149100,0
20240319,153500,48709046000,149100,149100,149100,149100,0
20240319,153400,48709046000,149100,149100,149100,149100,0
20240319,153300,48709046000,149100,149100,149100,149100,0
20240319,153200,48709046000,149100,149100,149100,149100,0
20240319,153100,48709046000,149100,149100,149100,149100,0
20240319,153000,48709046000,149100,149100,149100,149100,6665
20240319,152900,47715294500,149200,149200,149200,149200,0
20240319,152800,47715294500,149200,149200,149200,149200,0
20240319,152700,47715294500,149200,149200,149200,149200,0
20240319,152600,47715294500,149200,149200,149200,149200,0
20240319,152500,47715294500,149200,149200,149200,149200,0
20240319,152400,47715294500,149200,149200,149200,149200,0
20240319,152300,47715294500,149200,149200,149200,149200,0
20240319,152200,47715294500,149200,149200,149200,149200,0
20240319,152100,47715294500,149200,149200,149200,149200,0
20240319,152000,47715294500,149200,149200,149200,149200,0
20240319,151900,47715294500,149200,149100,149800,149100,936
20240319,151800,47575493700,149200,149200,149200,149100,418
20240319,151700,47513141100,149100,149100,149200,149100,450
20240319,151600,47446026200,149200,149100,149200,149000,1242
20240319,151500,47260903500,149100,149200,149200,149000,921
20240319,151400,47123659700,149000,149300,149300,149000,1019
20240319,151300,46971714500,149300,149200,149300,149000,1069
20240319,151200,46812296900,149200,149300,149300,149000,889
20240319,151100,46679722200,149000,149000,149200,148800,1201
20240319,151000,46500757400,148800,148900,149200,148700,968
20240319,150900,46356633500,148800,148900,149000,148700,1142
20240319,150800,46186726800,148800,148800,149200,148800,1134
20240319,150700,46017823700,148800,148800,149200,148800,1485
20240319,150600,45796786000,148800,148900,149200,148800,986
20240319,150500,45649891300,148900,149000,149200,148900,1183
20240319,150400,45473624200,149000,149000,149100,148900,943
20240319,150300,45333180700,148900,149000,149200,148800,2185
20240319,150200,45007795400,148900,149100,149100,148900,1251
20240319,150100,44821447100,149000,149000,149100,148900,2850
20240319,150000,44396720300,149100,149000,149100,149000,1020
20240319,145900,44244729000,149000,149100,149100,149000,675
20240319,145800,44144148600,149000,149000,149100,149000,1011
20240319,145700,43993502600,149000,149000,149200,149000,1255
20240319,145600,43806445000,149000,149300,149300,149000,815
20240319,145500,43684897000,149200,149000,149300,149000,840
20240319,145400,43559606400,149000,149400,149900,149000,1557
20240319,145300,43327186100,149400,149000,149800,148900,1996
20240319,145200,43029407400,149000,148900,149000,148900,854
20240319,145100,42902239800,148900,148800,149100,148800,1015
20240319,145000,42751013700,148800,148900,149100,148700,1489
20240319,144900,42529394300,148900,149000,149100,148700,2456
20240319,144800,42163593900,149000,149000,149100,148900,1433
20240319,144700,41950084100,149000,149100,149200,149000,1293
20240319,144600,41757322500,149100,149300,149400,149100,871
20240319,144500,41627324800,149300,149300,149400,149300,668
20240319,144400,41527580600,149300,149800,149900,149300,1097
20240319,144300,41363435200,149800,150000,150000,149800,844
20240319,144200,41236944600,150000,149900,150000,149800,523
20240319,144100,41158563400,150100,149900,150300,149800,1170
20240319,144000,40983093900,149900,149000,149900,149000,2144
20240319,143900,40663308900,149000,149100,149200,149000,1018
20240319,143800,40511544100,149200,149200,149200,149100,556
20240319,143700,40428628800,149100,149200,149300,149100,568
20240319,143600,40343886700,149300,149200,149300,149200,460
20240319,143500,40275243300,149200,149300,149300,149200,545
20240319,143400,40193921800,149200,149300,149300,149200,372
20240319,143300,40138412000,149300,149600,149600,149100,673
20240319,143200,40038001600,149600,148400,149600,148300,3536
20240319,143100,39512181600,148400,148400,148500,148300,506
20240319,143000,39437092200,148400,148600,148600,148400,984
20240319,142900,39290957200,148500,148600,148600,148500,432
20240319,142800,39226798600,148500,148500,148600,148500,441
20240319,142700,39161304600,148500,148500,148600,148500,629
20240319,142600,39067887600,148600,148300,148800,148300,2843
20240319,142500,38645689100,148300,148200,148400,148200,1083
20240319,142400,38485067100,148300,148300,148400,148200,1098
20240319,142300,38322313600,148200,148300,148400,148200,1054
20240319,142200,38166003400,148300,148400,148400,148300,790
20240319,142100,38048834600,148400,148600,148700,148400,2075
20240319,142000,37740664000,148700,148700,148700,148600,729
20240319,141900,37632310800,148700,148700,148800,148700,615
20240319,141800,37540859500,148800,148700,148800,148700,724
20240319,141700,37433181900,148700,148700,148800,148700,701
20240319,141600,37328939200,148800,148700,148800,148700,664
20240319,141500,37230189300,148800,148800,148900,148700,1228
20240319,141400,37047487000,148800,148800,148900,148800,474
20240319,141300,36976950700,148900,149100,149100,148900,782
20240319,141200,36860445700,149000,149100,149100,149000,507
20240319,141100,36784887800,149100,149000,149100,149000,320
20240319,141000,36737201000,149000,148700,149100,148600,1646
20240319,140900,36492322600,148700,148700,148800,148600,1697
20240319,140800,36239926500,148800,148900,149000,148700,1194
20240319,140700,36062169100,148900,149000,149100,148900,1953
20240319,140600,35771160900,149000,149100,149200,149000,1087
20240319,140500,35609124200,149100,149200,149300,149100,718
20240319,140400,35502047900,149200,149200,149300,149200,1132
20240319,140300,35333148700,149200,149300,149300,149200,483
20240319,140200,35261056900,149200,149200,149500,149200,879
20240319,140100,35129810100,149300,149500,149600,149100,1404
20240319,140000,34920085400,149600,149600,149600,149500,403
20240319,135900,34859826600,149600,149300,149600,149300,842
20240319,135800,34734003100,149300,149500,149600,149200,707
20240319,135700,34628443600,149500,149300,149700,149200,1959
20240319,135600,34335831000,149300,149300,149400,149300,438
20240319,135500,34270433200,149300,149800,149800,149300,648
20240319,135400,34173500400,149700,149900,150000,149400,1163
20240319,135300,33999376400,149900,150000,150100,149900,770
20240319,135200,33883914400,150000,150000,150100,150000,959
20240319,135100,33740060400,150000,150100,150200,150000,1759
20240319,135000,33476117800,150200,150200,150300,150100,882
20240319,134900,33343667200,150200,150300,150400,150100,841
20240319,134800,33217320100,150400,150400,150400,150300,461
20240319,134700,33148021800,150300,150300,150400,150300,528
20240319,134600,33068657200,150400,150200,150400,150100,765
20240319,134500,32953728500,150100,150100,150200,150100,572
20240319,134400,32867843600,150100,150200,150300,150100,1609
20240319,134300,32626158600,150200,150200,150300,150200,331
20240319,134200,32576440700,150300,150300,150300,150200,767
20240319,134100,32461193100,150300,150400,150400,150300,491
20240319,134000,32387379300,150400,150300,150400,150300,505
20240319,133900,32311449100,150300,150500,150500,150300,1050
20240319,133800,32153487500,150500,150700,150800,150500,786
20240319,133700,32035085200,150700,150800,150800,150700,347
20240319,133600,31982780800,151100,150800,151100,150600,588
20240319,133500,31894133200,150800,151000,151100,150800,389
20240319,133400,31835435000,151000,150500,151000,150500,503
20240319,133300,31759584400,150500,151000,151000,150500,614
20240319,133200,31667060700,150700,150900,151300,150700,932
20240319,133100,31526499600,150800,150800,151500,150800,476
20240319,133000,31454649700,150700,150800,151500,150600,753
20240319,132900,31341094900,150800,150700,151400,150700,409
20240319,132800,31279388200,150700,151000,151100,150700,711
20240319,132700,31172095100,151000,151400,151500,150800,1017
20240319,132600,31018215500,151400,151400,151500,151400,378
20240319,132500,30960975200,151500,151500,151600,151400,587
20240319,132400,30872074800,151600,151600,151800,151400,794
20240319,132300,30751676900,151600,151200,151700,151200,827
20240319,132200,30626428600,151100,150600,151300,150600,733
20240319,132100,30515776400,150700,150300,150700,150200,784
20240319,132000,30397798300,150200,149900,150200,149900,356
20240319,131900,30344347500,150100,150000,150100,149900,740
20240319,131800,30233382000,150000,149800,150000,149800,442
20240319,131700,30167121900,149500,149500,149800,149500,679
20240319,131600,30065555700,149500,149500,149600,149500,446
20240319,131500,29998877700,149500,149500,149700,149500,307
20240319,131400,29952972000,149500,149100,149800,149100,867
20240319,131300,29823483800,149200,149300,149300,149100,170
20240319,131200,29798135400,149200,148700,149200,148700,947
20240319,131100,29657138600,148700,148700,148800,148700,315
20240319,131000,29610295800,148700,148700,148800,148700,307
20240319,130900,29564638500,148800,148700,148800,148700,416
20240319,130800,29502761700,148700,148700,148800,148700,315
20240319,130700,29455907600,148800,148600,149000,148600,602
20240319,130600,29366314000,148600,148600,148700,148500,627
20240319,130500,29273126000,148600,148500,148800,148500,798
20240319,130400,29154538300,148500,148700,148700,148400,690
20240319,130300,29052043900,148700,148800,148900,148700,402
20240319,130200,28992238900,148800,148800,148900,148800,495
20240319,130100,28918578700,148800,148800,148800,148700,351
20240319,130000,28866362400,148700,148800,148800,148700,316
20240319,125900,28819359000,148800,148400,149000,148400,436
20240319,125800,28754489800,148900,148400,148900,148400,336
20240319,125700,28704574500,148500,148900,148900,148300,550
20240319,125600,28622802200,149000,148800,149000,148400,1437
20240319,125500,28409248500,148800,148800,148900,148700,317
20240319,125400,28362083100,148800,148200,148900,148100,1339
20240319,125300,28163353300,148100,148100,148200,148100,310
20240319,125200,28117438000,148100,148200,148200,148100,395
20240319,125100,28058935300,148200,148100,148300,148100,1725
20240319,125000,27803372000,148100,148400,148500,148100,1749
20240319,124900,27544040000,148400,148400,148500,148400,704
20240319,124800,27439538700,148400,148500,148600,148400,466
20240319,124700,27370341500,148500,148600,148900,148500,938
20240319,124600,27230957900,148600,149100,149100,148600,537
20240319,124500,27150976600,149100,149400,149400,149000,769
20240319,124400,27036201900,149400,149400,149500,149300,102
20240319,124300,27020957900,149300,149300,149500,149300,350
20240319,124200,26968700400,149300,149100,150000,149100,280
20240319,124100,26926872100,149900,149100,149900,149100,1146
20240319,124000,26755471600,149100,149200,149300,149000,288
20240319,123900,26712518100,149100,148800,149300,148500,944
20240319,123800,26571772200,148800,148600,148900,148500,2711
20240319,123700,26168839400,148600,148800,148900,148600,757
20240319,123600,26056240100,148800,149000,149100,148800,3657
20240319,123500,25511439500,149000,149000,149100,149000,484
20240319,123400,25439318200,149000,149000,149100,149000,728
20240319,123300,25330844900,149100,149000,149100,149000,900
20240319,123200,25196729800,149000,149200,149200,149000,1374
20240319,123100,24991872700,149200,149200,149300,149200,369
20240319,123000,24936817500,149200,149200,149300,149200,413
20240319,122900,24875192700,149300,149300,149300,149200,536
20240319,122800,24795193100,149400,149400,149500,149300,422
20240319,122700,24732155500,149400,149400,149500,149400,248
20240319,122600,24695104100,149400,149500,149600,149400,690
20240319,122500,24591958400,149500,149500,149600,149500,221
20240319,122400,24558918800,149500,149500,149600,149500,287
20240319,122300,24516005700,149500,149500,149600,149500,526
20240319,122200,24437368200,149500,149500,149600,149500,320
20240319,122100,24389525200,149500,149500,149600,149500,184
20240319,122000,24362011900,149500,149600,149600,149500,258
20240319,121900,24323440100,149500,149500,149600,149500,318
20240319,121800,24275892700,149500,149500,149600,149500,501
20240319,121700,24200987700,149600,149600,149600,149500,406
20240319,121600,24140256000,149600,149700,149700,149600,273
20240319,121500,24099395100,149700,149800,149900,149700,555
20240319,121400,24016280600,149800,149800,149900,149800,383
20240319,121300,23958906700,149900,149800,149900,149800,213
20240319,121200,23926997000,149800,149900,149900,149800,199
20240319,121100,23897181400,149800,149700,149900,149700,838
20240319,121000,23771668300,149700,149700,149800,149700,187
20240319,120900,23743673200,149700,149800,149800,149700,496
20240319,120800,23669402000,149700,149700,149800,149700,293
20240319,120700,23625538500,149700,149700,149800,149700,420
20240319,120600,23562663200,149700,149800,149900,149700,568
20240319,120500,23477592600,149700,150000,150100,149700,302
20240319,120400,23432351600,149700,150000,150100,149700,1314
20240319,120300,23235278500,150100,150000,150100,150000,274
20240319,120200,23194168000,150100,149900,150100,149700,1329
20240319,120100,22994875200,150000,150200,150300,150000,1385
20240319,120000,22786990400,150200,150200,150300,150200,192
20240319,115900,22758143700,150300,150100,150300,150000,732
20240319,115800,22648226700,150100,150000,150100,150000,366
20240319,115700,22593317600,150100,150100,150400,150000,283
20240319,115600,22550827200,150100,149700,150100,149700,734
20240319,115500,22440779900,149700,149600,149700,149600,644
20240319,115400,22344393500,149600,149500,149600,149500,679
20240319,115300,22242827000,149500,149600,149600,149500,232
20240319,115200,22208133500,149500,149600,149600,149500,303
20240319,115100,22162823600,149700,149700,149700,149500,1077
20240319,115000,22001661500,149700,149900,149900,149700,614
20240319,114900,21909715900,149900,150000,150100,149800,477
20240319,114800,21838173100,150000,150200,150200,150000,620
20240319,114700,21745114200,150100,150100,150200,150100,202
20240319,114600,21714788500,150200,149900,150300,149900,873
20240319,114500,21583758800,150000,149400,150000,149300,468
20240319,114400,21513745600,149300,149400,149500,149100,360
20240319,114300,21459986700,149400,149000,149400,149000,2347
20240319,114200,21109978900,149100,149100,149100,149000,470
20240319,114100,21039936400,149000,149100,149200,149000,1167
20240319,114000,20865993500,149100,149100,149200,149100,266
20240319,113900,20826327900,149100,149100,149200,149100,516
20240319,113800,20749382800,149100,149100,149200,149100,458
20240319,113700,20681083700,149200,149200,149200,149100,311
20240319,113600,20634703300,149100,149100,149200,149100,197
20240319,113500,20605322700,149100,149100,149200,149100,180
20240319,113400,20578476600,149100,149200,149200,149100,472
20240319,113300,20508075700,149300,149500,149500,149100,452
20240319,113200,20440584400,149600,149500,149600,149500,280
20240319,113100,20398714700,149500,149500,149600,149500,239
20240319,113000,20362979400,149500,149100,149600,149100,1708
20240319,112900,20107949100,149200,149100,149200,149100,372
20240319,112800,20052474900,149200,149100,149200,149100,466
20240319,112700,19982978200,149100,149400,149400,149100,608
20240319,112600,19892218600,149400,149500,149500,149300,276
20240319,112500,19850995600,149500,149700,149800,149300,1276
20240319,112400,19660228300,149700,149800,149800,149700,467
20240319,112300,19590291700,149700,149800,149800,149700,363
20240319,112200,19535943200,149700,149700,149900,149600,640
20240319,112100,19440129100,149600,149600,149700,149500,550
20240319,112000,19357859100,149600,149600,149600,149500,379
20240319,111900,19301184400,149500,149300,149700,149200,1185
20240319,111800,19124079700,149200,149300,149300,149200,629
20240319,111700,19030194900,149300,149200,149300,149100,219
20240319,111600,18997520500,149100,149100,149200,149100,455
20240319,111500,18929654900,149100,149100,149200,149000,1044
20240319,111400,18774003200,149100,149200,149300,149100,1078
20240319,111300,18613215000,149100,149100,149200,149100,782
20240319,111200,18496578200,149100,149200,149300,149100,471
20240319,111100,18426327100,149200,150000,150100,149100,3364
20240319,111000,17922582400,150000,150100,150100,150000,2348
20240319,110900,17570372100,150000,150300,150300,150000,1570
20240319,110800,17334725600,150300,150300,150300,150200,162
20240319,110700,17310387000,150300,150300,150400,150200,629
20240319,110600,17215858900,150300,150300,150400,150300,334
20240319,110500,17165633100,150300,150500,150600,150300,755
20240319,110400,17052045800,150500,150500,150600,150500,324
20240319,110300,17003278000,150500,150500,150600,150500,844
20240319,110200,16876240000,150500,150600,150600,150500,265
20240319,110100,16836335500,150500,150700,150700,150500,688
20240319,110000,16732742600,150500,150700,150700,150500,957
20240319,105900,16588639500,150700,150900,150900,150700,698
20240319,105800,16483417000,150800,150900,150900,150800,233
20240319,105700,16448270700,150900,150900,150900,150700,539
20240319,105600,16366997800,150900,151200,151300,150800,2768
20240319,105500,15948872000,151300,151400,151500,151200,285
20240319,105400,15905740100,151400,151200,151500,151200,206
20240319,105300,15874565000,151300,152000,152000,151200,2052
20240319,105200,15562989100,152000,152200,152200,152000,643
20240319,105100,15465227000,152100,151800,152300,151800,1439
20240319,105000,15246471800,151800,151900,152000,151700,287
20240319,104900,15202914000,151900,151900,152000,151900,231
20240319,104800,15167820000,152000,151800,152100,151700,425
20240319,104700,15103256400,151700,151800,152000,151700,448
20240319,104600,15035218700,151800,151900,152000,151800,115
20240319,104500,15017751400,151900,151800,152000,151800,461
20240319,104400,14947729100,151900,152100,152100,151800,151
20240319,104300,14924798100,151800,152400,152400,151800,1166
20240319,104200,14747340500,152400,152200,152500,152100,425
20240319,104100,14682622000,152100,152200,152300,152100,419
20240319,104000,14618871600,152100,152000,152200,152000,209
20240319,103900,14587078200,152200,152000,152200,151900,581
20240319,103800,14498738300,151900,151900,152100,151900,331
20240319,103700,14448430600,151900,151600,152000,151500,291
20240319,103600,14404274500,151500,151400,151600,151300,504
20240319,103500,14327931900,151400,151200,151500,151200,279
20240319,103400,14285705300,151200,151300,151300,151200,368
20240319,103300,14230039300,151200,150700,151200,150600,1003
20240319,103200,14078688600,150700,150700,150700,150600,309
20240319,103100,14032147700,150700,150700,150700,150600,243
20240319,103000,13995537400,150600,150600,150800,150600,589
20240319,102900,13906790400,150600,150600,150700,150600,279
20240319,102800,13864766100,150600,150500,150800,150500,293
20240319,102700,13820637700,150500,150500,150800,150500,683
20240319,102600,13717742500,150500,150500,150600,150500,767
20240319,102500,13602291000,150500,150800,150800,150500,497
20240319,102400,13527427000,150800,150800,150800,150700,492
20240319,102300,13453254500,150800,151000,151100,150800,2494
20240319,102200,13076768000,151000,151100,151200,151000,2393
20240319,102100,12715300600,151100,151100,151200,151100,399
20240319,102000,12654989900,151100,151300,151400,151100,1925
20240319,101900,12363859300,151400,151400,151500,151300,430
20240319,101800,12298762400,151400,151400,151500,151400,345
20240319,101700,12246515800,151500,151600,151600,151500,573
20240319,101600,12159685000,151600,151900,152000,151600,629
20240319,101500,12064191600,152000,152100,152200,151900,651
20240319,101400,11965210100,152100,152100,152200,152100,210
20240319,101300,11933258200,152200,152100,152400,152000,614
20240319,101200,11839838900,152000,152100,152100,152000,201
20240319,101100,11809274900,152000,152100,152100,152000,308
20240319,101000,11762448100,152000,151900,152100,151900,336
20240319,100900,11711372600,152000,151900,152000,151900,302
20240319,100800,11665476900,152000,152000,152100,151900,289
20240319,100700,11621550900,151900,151800,152300,151700,681
20240319,100600,11518081700,151700,151900,151900,151600,244
20240319,100500,11481053100,151800,151700,151900,151500,1095
20240319,100400,11314984900,151800,151900,152000,151700,411
20240319,100300,11252579800,151900,151800,151900,151800,480
20240319,100200,11179700100,151800,151700,152100,151700,287
20240319,100100,11136117200,151800,151800,152100,151600,580
20240319,100000,11048052600,151800,151800,151900,151800,434
20240319,095900,10982141900,151800,152100,152100,151600,1037
20240319,095800,10824599700,152000,152200,152200,152000,265
20240319,095700,10784291800,152100,152100,152200,152100,443
20240319,095600,10716887600,152100,152500,152500,152000,1065
20240319,095500,10554880600,152500,152400,152500,152400,1047
20240319,095400,10395266600,152400,152400,152500,152400,409
20240319,095300,10332912800,152400,152000,152500,151700,703
20240319,095200,10225964400,152000,152300,152300,152000,690
20240319,095100,10120983000,152300,152100,152400,152000,262
20240319,095000,10081105600,152200,151600,152200,151400,962
20240319,094900,9934998000,151400,151400,151800,151400,568
20240319,094800,9848906800,151700,151300,151700,151300,904
20240319,094700,9712066200,151400,151700,151700,151300,1151
20240319,094600,9537689200,151700,151900,151900,151700,481
20240319,094500,9464671200,151800,151900,152000,151800,514
20240319,094400,9386612100,151800,151900,152100,151800,723
20240319,094300,9276780700,151900,151900,152200,151900,251
20240319,094200,9238643300,151900,151700,152300,151600,627
20240319,094100,9143424000,151700,152400,152400,151700,953
20240319,094000,8998571800,152400,152800,152800,152400,741
20240319,093900,8885473100,152800,153000,153100,152800,1050
20240319,093800,8724973600,153100,152800,153700,152800,566
20240319,093700,8638166900,152800,153200,153400,152800,1249
20240319,093600,8447053700,153300,153700,154000,152900,911
20240319,093500,8307170300,153700,153200,154000,153100,887
20240319,093400,8171017300,153000,152700,153200,152700,878
20240319,093300,8036768400,152500,152000,152600,151900,455
20240319,093200,7967507900,152200,152600,152600,152000,873
20240319,093100,7834539700,152600,152500,152900,152500,1300
20240319,093000,7636048900,152400,151900,152400,151500,645
20240319,092900,7537979900,151900,151500,152100,151500,668
20240319,092800,7436570400,151400,151700,152100,151400,748
20240319,092700,7322994600,151700,151500,151700,151100,677
20240319,092600,7220372600,151500,151800,151800,151100,1670
20240319,092500,6967670800,151300,151200,151800,151100,540
20240319,092400,6885884100,151200,151300,151900,151100,1790
20240319,092300,6615043500,151300,151200,152100,151100,912
20240319,092200,6476624200,151000,151700,152200,151000,4519
20240319,092100,5792401700,151700,152000,152000,151700,1207
20240319,092000,5609135200,152000,152000,152000,151900,537
20240319,091900,5527527300,151900,151900,152000,151900,346
20240319,091800,5474960600,151900,151700,152200,151600,888
20240319,091700,5340070800,151900,151600,152000,151600,1015
20240319,091600,5185940000,151700,151600,151900,151600,278
20240319,091500,5143764600,151600,151600,152000,151500,835
20240319,091400,5017085800,151600,151600,151900,151500,413
20240319,091300,4954477000,151900,151600,151900,151500,1079
20240319,091200,4790867900,151700,152100,152700,151400,772
20240319,091100,4673684400,152000,151300,152300,151200,594
20240319,091000,4583701900,152900,152200,152900,151100,1581
20240319,090900,4343848600,152200,151600,152900,151200,821
20240319,090800,4219191700,151800,151600,151800,151000,621
20240319,090700,4125189400,151600,151600,151700,150900,4547
20240319,090600,3437581100,151600,152300,153200,151500,2519
20240319,090500,3054440400,151800,152600,152600,151800,1974
20240319,090400,2754257500,152500,153400,153400,152000,1587
20240319,090300,2512494100,152500,152000,154000,151500,1680
20240319,090200,2256399900,151800,152400,153100,151300,2573
20240319,090100,1865468900,152700,152600,153000,150900,5206
20240319,090000,1074907400,152600,154000,154600,152600,6944