KissMeData/277810/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,205600,603650594600,190100,190100,190100,190100,21209
20240319,205500,603650594600,190100,190100,190100,190100,0
20240319,205400,603650594600,190100,190100,190100,190100,0
20240319,205300,603650594600,190100,190100,190100,190100,0
20240319,205200,603650594600,190100,190100,190100,190100,0
20240319,205100,603650594600,190100,190100,190100,190100,0
20240319,205000,603650594600,190100,190100,190100,190100,0
20240319,204900,603650594600,190100,190100,190100,190100,0
20240319,204800,603650594600,190100,190100,190100,190100,0
20240319,204700,603650594600,190100,190100,190100,190100,0
20240319,204600,603650594600,190100,190100,190100,190100,0
20240319,204500,603650594600,190100,190100,190100,190100,0
20240319,204400,603650594600,190100,190100,190100,190100,0
20240319,204300,603650594600,190100,190100,190100,190100,0
20240319,204200,603650594600,190100,190100,190100,190100,0
20240319,204100,603650594600,190100,190100,190100,190100,0
20240319,204000,603650594600,190100,190100,190100,190100,0
20240319,203900,603650594600,190100,190100,190100,190100,0
20240319,203800,603650594600,190100,190100,190100,190100,0
20240319,203700,603650594600,190100,190100,190100,190100,0
20240319,203600,603650594600,190100,190100,190100,190100,0
20240319,203500,603650594600,190100,190100,190100,190100,0
20240319,203400,603650594600,190100,190100,190100,190100,0
20240319,203300,603650594600,190100,190100,190100,190100,0
20240319,203200,603650594600,190100,190100,190100,190100,0
20240319,203100,603650594600,190100,190100,190100,190100,0
20240319,203000,603650594600,190100,190100,190100,190100,0
20240319,202900,603650594600,190100,190100,190100,190100,0
20240319,202800,603650594600,190100,190100,190100,190100,0
20240319,202700,603650594600,190100,190100,190100,190100,0
20240319,202600,603650594600,190100,190100,190100,190100,21209
20240319,202500,603650594600,190100,190100,190100,190100,0
20240319,202400,603650594600,190100,190100,190100,190100,0
20240319,202300,603650594600,190100,190100,190100,190100,0
20240319,202200,603650594600,190100,190100,190100,190100,0
20240319,202100,603650594600,190100,190100,190100,190100,0
20240319,202000,603650594600,190100,190100,190100,190100,0
20240319,201900,603650594600,190100,190100,190100,190100,0
20240319,201800,603650594600,190100,190100,190100,190100,0
20240319,201700,603650594600,190100,190100,190100,190100,0
20240319,201600,603650594600,190100,190100,190100,190100,0
20240319,201500,603650594600,190100,190100,190100,190100,0
20240319,201400,603650594600,190100,190100,190100,190100,0
20240319,201300,603650594600,190100,190100,190100,190100,0
20240319,201200,603650594600,190100,190100,190100,190100,0
20240319,201100,603650594600,190100,190100,190100,190100,0
20240319,201000,603650594600,190100,190100,190100,190100,0
20240319,200900,603650594600,190100,190100,190100,190100,0
20240319,200800,603650594600,190100,190100,190100,190100,0
20240319,200700,603650594600,190100,190100,190100,190100,0
20240319,200600,603650594600,190100,190100,190100,190100,0
20240319,200500,603650594600,190100,190100,190100,190100,0
20240319,200400,603650594600,190100,190100,190100,190100,0
20240319,200300,603650594600,190100,190100,190100,190100,0
20240319,200200,603650594600,190100,190100,190100,190100,0
20240319,200100,603650594600,190100,190100,190100,190100,0
20240319,200000,603650594600,190100,190100,190100,190100,0
20240319,195900,603650594600,190100,190100,190100,190100,0
20240319,195800,603650594600,190100,190100,190100,190100,0
20240319,195700,603650594600,190100,190100,190100,190100,0
20240319,195600,603650594600,190100,190100,190100,190100,21209
20240319,195500,603650594600,190100,190100,190100,190100,0
20240319,195400,603650594600,190100,190100,190100,190100,0
20240319,195300,603650594600,190100,190100,190100,190100,0
20240319,195200,603650594600,190100,190100,190100,190100,0
20240319,195100,603650594600,190100,190100,190100,190100,0
20240319,195000,603650594600,190100,190100,190100,190100,0
20240319,194900,603650594600,190100,190100,190100,190100,0
20240319,194800,603650594600,190100,190100,190100,190100,0
20240319,194700,603650594600,190100,190100,190100,190100,0
20240319,194600,603650594600,190100,190100,190100,190100,0
20240319,194500,603650594600,190100,190100,190100,190100,0
20240319,194400,603650594600,190100,190100,190100,190100,0
20240319,194300,603650594600,190100,190100,190100,190100,0
20240319,194200,603650594600,190100,190100,190100,190100,0
20240319,194100,603650594600,190100,190100,190100,190100,0
20240319,194000,603650594600,190100,190100,190100,190100,0
20240319,193900,603650594600,190100,190100,190100,190100,0
20240319,193800,603650594600,190100,190100,190100,190100,0
20240319,193700,603650594600,190100,190100,190100,190100,0
20240319,193600,603650594600,190100,190100,190100,190100,0
20240319,193500,603650594600,190100,190100,190100,190100,0
20240319,193400,603650594600,190100,190100,190100,190100,0
20240319,193300,603650594600,190100,190100,190100,190100,0
20240319,193200,603650594600,190100,190100,190100,190100,0
20240319,193100,603650594600,190100,190100,190100,190100,0
20240319,193000,603650594600,190100,190100,190100,190100,0
20240319,192900,603650594600,190100,190100,190100,190100,0
20240319,192800,603650594600,190100,190100,190100,190100,0
20240319,192700,603650594600,190100,190100,190100,190100,0
20240319,192600,603650594600,190100,190100,190100,190100,21209
20240319,192500,603650594600,190100,190100,190100,190100,0
20240319,192400,603650594600,190100,190100,190100,190100,0
20240319,192300,603650594600,190100,190100,190100,190100,0
20240319,192200,603650594600,190100,190100,190100,190100,0
20240319,192100,603650594600,190100,190100,190100,190100,0
20240319,192000,603650594600,190100,190100,190100,190100,0
20240319,191900,603650594600,190100,190100,190100,190100,0
20240319,191800,603650594600,190100,190100,190100,190100,0
20240319,191700,603650594600,190100,190100,190100,190100,0
20240319,191600,603650594600,190100,190100,190100,190100,0
20240319,191500,603650594600,190100,190100,190100,190100,0
20240319,191400,603650594600,190100,190100,190100,190100,0
20240319,191300,603650594600,190100,190100,190100,190100,0
20240319,191200,603650594600,190100,190100,190100,190100,0
20240319,191100,603650594600,190100,190100,190100,190100,0
20240319,191000,603650594600,190100,190100,190100,190100,0
20240319,190900,603650594600,190100,190100,190100,190100,0
20240319,190800,603650594600,190100,190100,190100,190100,0
20240319,190700,603650594600,190100,190100,190100,190100,0
20240319,190600,603650594600,190100,190100,190100,190100,0
20240319,190500,603650594600,190100,190100,190100,190100,0
20240319,190400,603650594600,190100,190100,190100,190100,0
20240319,190300,603650594600,190100,190100,190100,190100,0
20240319,190200,603650594600,190100,190100,190100,190100,0
20240319,190100,603650594600,190100,190100,190100,190100,0
20240319,190000,603650594600,190100,190100,190100,190100,0
20240319,185900,603650594600,190100,190100,190100,190100,0
20240319,185800,603650594600,190100,190100,190100,190100,0
20240319,185700,603650594600,190100,190100,190100,190100,0
20240319,185600,603650594600,190100,190100,190100,190100,21209
20240319,185500,603650594600,190100,190100,190100,190100,0
20240319,185400,603650594600,190100,190100,190100,190100,0
20240319,185300,603650594600,190100,190100,190100,190100,0
20240319,185200,603650594600,190100,190100,190100,190100,0
20240319,185100,603650594600,190100,190100,190100,190100,0
20240319,185000,603650594600,190100,190100,190100,190100,0
20240319,184900,603650594600,190100,190100,190100,190100,0
20240319,184800,603650594600,190100,190100,190100,190100,0
20240319,184700,603650594600,190100,190100,190100,190100,0
20240319,184600,603650594600,190100,190100,190100,190100,0
20240319,184500,603650594600,190100,190100,190100,190100,0
20240319,184400,603650594600,190100,190100,190100,190100,0
20240319,184300,603650594600,190100,190100,190100,190100,0
20240319,184200,603650594600,190100,190100,190100,190100,0
20240319,184100,603650594600,190100,190100,190100,190100,0
20240319,184000,603650594600,190100,190100,190100,190100,0
20240319,183900,603650594600,190100,190100,190100,190100,0
20240319,183800,603650594600,190100,190100,190100,190100,0
20240319,183700,603650594600,190100,190100,190100,190100,0
20240319,183600,603650594600,190100,190100,190100,190100,0
20240319,183500,603650594600,190100,190100,190100,190100,0
20240319,183400,603650594600,190100,190100,190100,190100,0
20240319,183300,603650594600,190100,190100,190100,190100,0
20240319,183200,603650594600,190100,190100,190100,190100,0
20240319,183100,603650594600,190100,190100,190100,190100,0
20240319,183000,603650594600,190100,190100,190100,190100,0
20240319,182900,603650594600,190100,190100,190100,190100,0
20240319,182800,603650594600,190100,190100,190100,190100,0
20240319,182700,603650594600,190100,190100,190100,190100,0
20240319,182600,603650594600,190100,190100,190100,190100,21209
20240319,182500,603650594600,190100,190100,190100,190100,0
20240319,182400,603650594600,190100,190100,190100,190100,0
20240319,182300,603650594600,190100,190100,190100,190100,0
20240319,182200,603650594600,190100,190100,190100,190100,0
20240319,182100,603650594600,190100,190100,190100,190100,0
20240319,182000,603650594600,190100,190100,190100,190100,0
20240319,181900,603650594600,190100,190100,190100,190100,0
20240319,181800,603650594600,190100,190100,190100,190100,0
20240319,181700,603650594600,190100,190100,190100,190100,0
20240319,181600,603650594600,190100,190100,190100,190100,0
20240319,181500,603650594600,190100,190100,190100,190100,0
20240319,181400,603650594600,190100,190100,190100,190100,0
20240319,181300,603650594600,190100,190100,190100,190100,0
20240319,181200,603650594600,190100,190100,190100,190100,0
20240319,181100,603650594600,190100,190100,190100,190100,0
20240319,181000,603650594600,190100,190100,190100,190100,0
20240319,180900,603650594600,190100,190100,190100,190100,0
20240319,180800,603650594600,190100,190100,190100,190100,0
20240319,180700,603650594600,190100,190100,190100,190100,0
20240319,180600,603650594600,190100,190100,190100,190100,0
20240319,180500,603650594600,190100,190100,190100,190100,0
20240319,180400,603650594600,190100,190100,190100,190100,0
20240319,180300,603650594600,190100,190100,190100,190100,0
20240319,180200,603650594600,190100,190100,190100,190100,0
20240319,180100,603650594600,190100,190100,190100,190100,0
20240319,180000,603650594600,190100,190100,190100,190100,0
20240319,175900,603650594600,190100,190100,190100,190100,0
20240319,175800,603650594600,190100,190100,190100,190100,0
20240319,175700,603650594600,190100,190100,190100,190100,0
20240319,175600,603650594600,190100,190100,190100,190100,21209
20240319,175500,603650594600,190100,190100,190100,190100,0
20240319,175400,603650594600,190100,190100,190100,190100,0
20240319,175300,603650594600,190100,190100,190100,190100,0
20240319,175200,603650594600,190100,190100,190100,190100,0
20240319,175100,603650594600,190100,190100,190100,190100,0
20240319,175000,603650594600,190100,190100,190100,190100,0
20240319,174900,603650594600,190100,190100,190100,190100,0
20240319,174800,603650594600,190100,190100,190100,190100,0
20240319,174700,603650594600,190100,190100,190100,190100,0
20240319,174600,603650594600,190100,190100,190100,190100,0
20240319,174500,603650594600,190100,190100,190100,190100,0
20240319,174400,603650594600,190100,190100,190100,190100,0
20240319,174300,603650594600,190100,190100,190100,190100,0
20240319,174200,603650594600,190100,190100,190100,190100,0
20240319,174100,603650594600,190100,190100,190100,190100,0
20240319,174000,603650594600,190100,190100,190100,190100,0
20240319,173900,603650594600,190100,190100,190100,190100,0
20240319,173800,603650594600,190100,190100,190100,190100,0
20240319,173700,603650594600,190100,190100,190100,190100,0
20240319,173600,603650594600,190100,190100,190100,190100,0
20240319,173500,603650594600,190100,190100,190100,190100,0
20240319,173400,603650594600,190100,190100,190100,190100,0
20240319,173300,603650594600,190100,190100,190100,190100,0
20240319,173200,603650594600,190100,190100,190100,190100,0
20240319,173100,603650594600,190100,190100,190100,190100,0
20240319,173000,603650594600,190100,190100,190100,190100,0
20240319,172900,603650594600,190100,190100,190100,190100,0
20240319,172800,603650594600,190100,190100,190100,190100,0
20240319,172700,603650594600,190100,190100,190100,190100,0
20240319,172600,603650594600,190100,190100,190100,190100,21209
20240319,172500,603650594600,190100,190100,190100,190100,0
20240319,172400,603650594600,190100,190100,190100,190100,0
20240319,172300,603650594600,190100,190100,190100,190100,0
20240319,172200,603650594600,190100,190100,190100,190100,0
20240319,172100,603650594600,190100,190100,190100,190100,0
20240319,172000,603650594600,190100,190100,190100,190100,0
20240319,171900,603650594600,190100,190100,190100,190100,0
20240319,171800,603650594600,190100,190100,190100,190100,0
20240319,171700,603650594600,190100,190100,190100,190100,0
20240319,171600,603650594600,190100,190100,190100,190100,0
20240319,171500,603650594600,190100,190100,190100,190100,0
20240319,171400,603650594600,190100,190100,190100,190100,0
20240319,171300,603650594600,190100,190100,190100,190100,0
20240319,171200,603650594600,190100,190100,190100,190100,0
20240319,171100,603650594600,190100,190100,190100,190100,0
20240319,171000,603650594600,190100,190100,190100,190100,0
20240319,170900,603650594600,190100,190100,190100,190100,0
20240319,170800,603650594600,190100,190100,190100,190100,0
20240319,170700,603650594600,190100,190100,190100,190100,0
20240319,170600,603650594600,190100,190100,190100,190100,0
20240319,170500,603650594600,190100,190100,190100,190100,0
20240319,170400,603650594600,190100,190100,190100,190100,0
20240319,170300,603650594600,190100,190100,190100,190100,0
20240319,170200,603650594600,190100,190100,190100,190100,0
20240319,170100,603650594600,190100,190100,190100,190100,0
20240319,170000,603650594600,190100,190100,190100,190100,0
20240319,165900,603650594600,190100,190100,190100,190100,0
20240319,165800,603650594600,190100,190100,190100,190100,0
20240319,165700,603650594600,190100,190100,190100,190100,0
20240319,165600,603650594600,190100,190100,190100,190100,21209
20240319,165500,603650594600,190100,190100,190100,190100,0
20240319,165400,603650594600,190100,190100,190100,190100,0
20240319,165300,603650594600,190100,190100,190100,190100,0
20240319,165200,603650594600,190100,190100,190100,190100,0
20240319,165100,603650594600,190100,190100,190100,190100,0
20240319,165000,603650594600,190100,190100,190100,190100,0
20240319,164900,603650594600,190100,190100,190100,190100,0
20240319,164800,603650594600,190100,190100,190100,190100,0
20240319,164700,603650594600,190100,190100,190100,190100,0
20240319,164600,603650594600,190100,190100,190100,190100,0
20240319,164500,603650594600,190100,190100,190100,190100,0
20240319,164400,603650594600,190100,190100,190100,190100,0
20240319,164300,603650594600,190100,190100,190100,190100,0
20240319,164200,603650594600,190100,190100,190100,190100,0
20240319,164100,603650594600,190100,190100,190100,190100,0
20240319,164000,603650594600,190100,190100,190100,190100,0
20240319,163900,603650594600,190100,190100,190100,190100,0
20240319,163800,603650594600,190100,190100,190100,190100,0
20240319,163700,603650594600,190100,190100,190100,190100,0
20240319,163600,603650594600,190100,190100,190100,190100,0
20240319,163500,603650594600,190100,190100,190100,190100,0
20240319,163400,603650594600,190100,190100,190100,190100,0
20240319,163300,603650594600,190100,190100,190100,190100,0
20240319,163200,603650594600,190100,190100,190100,190100,0
20240319,163100,603650594600,190100,190100,190100,190100,0
20240319,163000,603650594600,190100,190100,190100,190100,0
20240319,162900,603650594600,190100,190100,190100,190100,0
20240319,162800,603650594600,190100,190100,190100,190100,0
20240319,162700,603650594600,190100,190100,190100,190100,0
20240319,162600,603650594600,190100,190100,190100,190100,21209
20240319,162500,603650594600,190100,190100,190100,190100,0
20240319,162400,603650594600,190100,190100,190100,190100,0
20240319,162300,603650594600,190100,190100,190100,190100,0
20240319,162200,603650594600,190100,190100,190100,190100,0
20240319,162100,603650594600,190100,190100,190100,190100,0
20240319,162000,603650594600,190100,190100,190100,190100,0
20240319,161900,603650594600,190100,190100,190100,190100,0
20240319,161800,603650594600,190100,190100,190100,190100,0
20240319,161700,603650594600,190100,190100,190100,190100,0
20240319,161600,603650594600,190100,190100,190100,190100,0
20240319,161500,603650594600,190100,190100,190100,190100,0
20240319,161400,603650594600,190100,190100,190100,190100,0
20240319,161300,603650594600,190100,190100,190100,190100,0
20240319,161200,603650594600,190100,190100,190100,190100,0
20240319,161100,603650594600,190100,190100,190100,190100,0
20240319,161000,603650594600,190100,190100,190100,190100,0
20240319,160900,603650594600,190100,190100,190100,190100,0
20240319,160800,603650594600,190100,190100,190100,190100,0
20240319,160700,603650594600,190100,190100,190100,190100,0
20240319,160600,603650594600,190100,190100,190100,190100,0
20240319,160500,603650594600,190100,190100,190100,190100,0
20240319,160400,603650594600,190100,190100,190100,190100,0
20240319,160300,603650594600,190100,190100,190100,190100,0
20240319,160200,603650594600,190100,190100,190100,190100,0
20240319,160100,603650594600,190100,190100,190100,190100,0
20240319,160000,603650594600,190100,190100,190100,190100,0
20240319,155900,603650594600,190100,190100,190100,190100,0
20240319,155800,603650594600,190100,190100,190100,190100,0
20240319,155700,603650594600,190100,190100,190100,190100,0
20240319,155600,603650594600,190100,190100,190100,190100,21209
20240319,155500,603650594600,190100,190100,190100,190100,0
20240319,155400,603650594600,190100,190100,190100,190100,0
20240319,155300,603650594600,190100,190100,190100,190100,0
20240319,155200,603650594600,190100,190100,190100,190100,0
20240319,155100,603650594600,190100,190100,190100,190100,0
20240319,155000,603650594600,190100,190100,190100,190100,0
20240319,154900,603650594600,190100,190100,190100,190100,0
20240319,154800,603650594600,190100,190100,190100,190100,0
20240319,154700,603650594600,190100,190100,190100,190100,0
20240319,154600,603650594600,190100,190100,190100,190100,0
20240319,154500,603650594600,190100,190100,190100,190100,0
20240319,154400,603650594600,190100,190100,190100,190100,0
20240319,154300,603650594600,190100,190100,190100,190100,0
20240319,154200,603650594600,190100,190100,190100,190100,0
20240319,154100,603650594600,190100,190100,190100,190100,0
20240319,154000,603650594600,190100,190100,190100,190100,0
20240319,153900,603650594600,190100,190100,190100,190100,0
20240319,153800,603650594600,190100,190100,190100,190100,0
20240319,153700,603650594600,190100,190100,190100,190100,0
20240319,153600,603650594600,190100,190100,190100,190100,0
20240319,153500,603650594600,190100,190100,190100,190100,0
20240319,153400,603650594600,190100,190100,190100,190100,0
20240319,153300,603650594600,190100,190100,190100,190100,0
20240319,153200,603650594600,190100,190100,190100,190100,0
20240319,153100,603650594600,190100,190100,190100,190100,0
20240319,153000,603650594600,190100,190100,190100,190100,21209
20240319,152900,599618763700,189500,189500,189500,189500,0
20240319,152800,599618763700,189500,189500,189500,189500,0
20240319,152700,599618763700,189500,189500,189500,189500,0
20240319,152600,599618763700,189500,189500,189500,189500,0
20240319,152500,599618763700,189500,189500,189500,189500,0
20240319,152400,599618763700,189500,189500,189500,189500,0
20240319,152300,599618763700,189500,189500,189500,189500,0
20240319,152200,599618763700,189500,189500,189500,189500,0
20240319,152100,599618763700,189500,189500,189500,189500,0
20240319,152000,599618763700,189500,189500,189500,189500,0
20240319,151900,599618763700,189500,189500,189600,189300,5761
20240319,151800,598527464200,189500,189400,189700,189300,3714
20240319,151700,597823693200,189300,189800,189800,189300,5812
20240319,151600,596722372100,189800,189800,190000,189700,2692
20240319,151500,596211226800,189900,189800,189900,189700,1438
20240319,151400,595938249400,189700,189500,189700,189500,3228
20240319,151300,595326274500,189600,189800,190000,189600,4043
20240319,151200,594559225000,189800,190200,190400,189800,2827
20240319,151100,594021857000,190300,190000,190300,189900,2082
20240319,151000,593626149900,190000,190000,190000,189900,1648
20240319,150900,593313116400,189900,189800,190100,189700,2532
20240319,150800,592832253600,189800,189800,190000,189600,2094
20240319,150700,592434806800,189700,190300,190400,189700,5386
20240319,150600,591411446800,190300,190400,190500,190200,1163
20240319,150500,591190073400,190500,190300,191200,190300,4245
20240319,150400,590380916100,190300,190400,191000,190300,1912
20240319,150300,590016626800,190400,190400,190400,189800,7191
20240319,150200,588649581800,190400,190900,191000,190400,4651
20240319,150100,587762776400,190900,191400,191600,190800,3608
20240319,150000,587073129300,191500,191300,191600,191200,1581
20240319,145900,586770479400,191300,190900,191300,190800,1260
20240319,145800,586529757500,190900,190800,190900,190700,1897
20240319,145700,586167844500,190800,191300,191400,190700,5866
20240319,145600,585046982400,191400,191400,191500,191300,1378
20240319,145500,584783204600,191300,191400,191700,191300,4880
20240319,145400,583848323900,191300,192000,192000,191300,7425
20240319,145300,582424748400,192000,191700,192000,191700,11219
20240319,145200,580272687000,191700,191200,191800,191200,6860
20240319,145100,578959258100,191200,191400,191400,190900,3865
20240319,145000,578220522300,191300,191200,191400,191100,3576
20240319,144900,577536422400,191300,191000,191300,190800,4569
20240319,144800,576663596100,191100,190700,191400,190700,8865
20240319,144700,574969832300,190800,189800,190800,189600,7850
20240319,144600,573476256200,189800,189500,190100,189400,2686
20240319,144500,572966323400,189400,189400,189500,189300,1236
20240319,144400,572732226000,189400,189400,189700,189400,744
20240319,144300,572591256500,189400,189800,189800,189400,842
20240319,144200,572431628500,189800,189300,189800,189300,710
20240319,144100,572297046200,189300,188900,189500,188800,1487
20240319,144000,572015860900,188900,188800,189200,188700,2290
20240319,143900,571583068200,188800,188700,188800,188500,1794
20240319,143800,571244616600,188700,189300,189600,188400,5806
20240319,143700,570148393700,189700,189500,189800,189200,2848
20240319,143600,569608568700,189600,189800,189900,189300,2054
20240319,143500,569219233400,189800,190500,190500,189800,3338
20240319,143400,568584617500,190400,190500,190500,190400,1235
20240319,143300,568349421900,190500,190400,190500,190300,1850
20240319,143200,567997224600,190400,190400,190400,190200,1907
20240319,143100,567634223100,190300,190400,190500,190300,1870
20240319,143000,567278235100,190300,190100,190500,190100,2868
20240319,142900,566732234900,190100,189500,190100,189500,2748
20240319,142800,566210768600,189500,189800,189800,189300,1950
20240319,142700,565841106100,189700,189700,189800,189700,704
20240319,142600,565707535200,189700,189800,189900,189700,904
20240319,142500,565535979500,189900,189700,190000,189700,1217
20240319,142400,565304954100,189800,190000,190000,189700,936
20240319,142300,565127224600,190000,190000,190100,189900,1060
20240319,142200,564925832800,190100,190200,190300,190000,1117
20240319,142100,564713463300,190200,190400,190500,190200,2763
20240319,142000,564187446000,190400,189800,190400,189800,3859
20240319,141900,563453169300,189700,189300,190000,188900,4223
20240319,141800,562654007500,189300,189700,189700,189200,1973
20240319,141700,562280120100,189700,189900,190000,189600,2539
20240319,141600,561798065300,189900,190200,190200,189900,1622
20240319,141500,561489853300,190200,190200,190300,190000,1197
20240319,141400,561262199800,190200,189700,190200,189600,1611
20240319,141300,560956200700,189700,190300,190300,189700,2747
20240319,141200,560433989200,190300,190200,190300,190000,3067
20240319,141100,559850783100,190200,189900,190200,189800,4339
20240319,141000,559026184300,189900,189700,190000,189400,2553
20240319,140900,558541729300,189600,189700,189800,189600,1097
20240319,140800,558333626600,189700,189200,189800,189200,1557
20240319,140700,558038317800,189400,189500,189700,189000,2228
20240319,140600,557616650800,189600,189800,189900,189300,4431
20240319,140500,556776136600,189700,189800,189900,189600,1784
20240319,140400,556437591000,189600,189600,189900,189500,3444
20240319,140300,555784114300,189600,189700,189800,189500,3960
20240319,140200,555032921000,189700,189000,189800,188900,5236
20240319,140100,554041262000,189000,188800,189000,188700,1316
20240319,140000,553792725000,188900,188800,188900,188600,511
20240319,135900,553696233900,188500,188900,189000,188400,1322
20240319,135800,553446619100,188900,188200,189000,188000,4765
20240319,135700,552547544700,188100,188000,188200,187800,692
20240319,135600,552417456600,187800,188000,188100,187700,578
20240319,135500,552308896700,187800,187900,188100,187800,578
20240319,135400,552200217000,188000,187700,188200,187700,626
20240319,135300,552082605000,187800,187500,188300,187500,1955
20240319,135200,551715448400,187500,187700,187700,187500,2262
20240319,135100,551291212700,187700,187700,187800,187600,985
20240319,135000,551106340300,187800,187800,187800,187700,1166
20240319,134900,550887451700,187800,187900,188000,187700,593
20240319,134800,550776073400,187900,187800,188100,187600,903
20240319,134700,550606492100,187800,188200,188300,187600,1653
20240319,134600,550295907200,188200,188000,188300,187900,1309
20240319,134500,550049629500,187800,187800,188000,187500,2854
20240319,134400,549513971900,187800,187800,187900,187700,1604
20240319,134300,549212839200,187900,187800,188000,187700,1099
20240319,134200,549006451300,187900,188100,188200,187800,1060
20240319,134100,548807231400,188100,188200,188400,187800,1871
20240319,134000,548455436700,188100,188100,188400,188000,660
20240319,133900,548331207600,188400,188100,188400,188000,761
20240319,133800,548188086400,188100,188000,188100,188000,732
20240319,133700,548050445500,188000,188300,188400,188000,2104
20240319,133600,547654639100,188200,188000,188200,188000,1054
20240319,133500,547456417300,188000,187800,188000,187800,1912
20240319,133400,547097183300,187800,188200,188200,187800,3193
20240319,133300,546496963500,188200,188300,188400,188200,1030
20240319,133200,546303071500,188200,188200,188400,188100,1112
20240319,133100,546093844700,188200,188600,188700,188100,3495
20240319,133000,545435406600,188600,188600,188700,188500,2024
20240319,132900,545053758600,188600,188600,188900,188600,1303
20240319,132800,544807909400,188900,189000,189200,188600,3166
20240319,132700,544209970600,189000,189300,189300,188900,2082
20240319,132600,543816319800,189300,189300,189400,189200,825
20240319,132500,543660159000,189300,189200,189400,189100,1263
20240319,132400,543421199400,189100,189400,189500,189100,2737
20240319,132300,542903017100,189500,189400,189500,189300,1590
20240319,132200,542601840500,189500,189200,189700,189200,4942
20240319,132100,541665639200,189300,189300,189400,189100,1813
20240319,132000,541322497100,189300,188700,189300,188600,2484
20240319,131900,540853173400,188700,188800,188900,188600,1972
20240319,131800,540481070700,188800,189300,189300,188700,4104
20240319,131700,539705367400,189200,189100,189300,189000,2376
20240319,131600,539255867500,189000,189000,189100,188900,1776
20240319,131500,538920199900,188900,189100,189200,188900,2695
20240319,131400,538410606600,189100,189000,189200,188900,3346
20240319,131300,537778135600,189000,189000,189100,188800,2894
20240319,131200,537231418900,189000,188000,189000,187900,7567
20240319,131100,535803513800,187900,187800,188100,187700,1306
20240319,131000,535558174500,187900,187900,188000,187800,765
20240319,130900,535414421100,188000,188300,188400,187900,1735
20240319,130800,535088016900,188400,188400,188500,188200,2478
20240319,130700,534621227400,188400,188300,188400,188200,988
20240319,130600,534435162800,188300,188300,188300,188100,1174
20240319,130500,534214148400,188200,188000,188300,187900,1170
20240319,130400,533993986500,188000,188100,188300,187800,3401
20240319,130300,533354448500,188100,187500,188100,187500,1515
20240319,130200,533069939200,187500,187900,187900,187400,2119
20240319,130100,532672418500,187900,187100,187900,186400,12352
20240319,130000,530363913700,187100,187400,187500,187100,3955
20240319,125900,529623527100,187200,187700,187700,187100,6427
20240319,125800,528419914800,187700,187500,187800,187400,1441
20240319,125700,528149657700,187500,187800,187900,187200,7762
20240319,125600,526694397300,187800,188100,188100,187700,3740
20240319,125500,525991747900,188200,188800,188800,188100,3487
20240319,125400,525334723300,188800,188500,188800,188400,1964
20240319,125300,524964285100,188400,188100,188500,188100,643
20240319,125200,524843210900,188100,188100,188200,188000,1079
20240319,125100,524640217100,188100,188300,188300,188000,2288
20240319,125000,524209639800,188200,188500,188600,188200,1888
20240319,124900,523853811400,188500,188000,188500,187900,2064
20240319,124800,523465185200,188000,187900,188000,187800,890
20240319,124700,523297934800,187900,187900,188000,187800,1726
20240319,124600,522973659800,187900,187900,188100,187700,2342
20240319,124500,522533660000,187900,188300,188500,187800,3814
20240319,124400,521816400300,188500,188700,189000,188400,5772
20240319,124300,520726920200,188700,188300,188700,188200,1574
20240319,124200,520430201400,188200,188600,188600,188000,2607
20240319,124100,519939552300,188600,188100,188700,188000,5841
20240319,124000,518839225100,188100,187900,188100,187800,2380
20240319,123900,518391996300,187800,187500,188000,187400,1978
20240319,123800,518020561500,187500,188000,188100,187400,3848
20240319,123700,517298304100,188100,187100,188200,186800,4442
20240319,123600,516464144200,187100,188400,188400,186800,15900
20240319,123500,513485193100,188400,187900,188400,187700,3332
20240319,123400,512858760500,187900,188000,188400,187800,3625
20240319,123300,512177209900,188100,188600,188700,187700,8619
20240319,123200,510555323100,188600,188400,188800,188400,3258
20240319,123100,509940728200,188600,187500,188700,187400,10174
20240319,123000,508026879100,187600,188600,188900,187500,12387
20240319,122900,505695706700,188700,188700,188700,187800,18255
20240319,122800,502259660800,188600,190400,190500,188500,25561
20240319,122700,497415995000,190500,190700,191100,190200,4556
20240319,122600,496547429100,190600,190300,190600,190200,2064
20240319,122500,496154381100,190300,190200,190300,190100,3670
20240319,122400,495456508600,190100,190300,190500,190100,2497
20240319,122300,494981526500,190400,190100,190400,190000,3309
20240319,122200,494352091100,190000,190400,190400,190000,9081
20240319,122100,492625629300,190300,190100,190800,190100,5199
20240319,122000,491635252600,190100,190400,190500,190000,18249
20240319,121900,488165004400,190400,191400,191400,190400,20351
20240319,121800,484281624600,191400,191600,191700,191300,9134
20240319,121700,482532334600,191600,192100,192200,191600,8793
20240319,121600,480845240400,192100,192100,192200,192000,1584
20240319,121500,480540958400,192100,192200,192300,192000,2500
20240319,121400,480060568400,192200,192200,192300,192100,1447
20240319,121300,479782510200,192300,192300,192500,192100,4700
20240319,121200,478879224400,192300,192200,192400,192000,3470
20240319,121100,478212490400,192200,192400,192400,192100,5262
20240319,121000,477200892100,192400,192600,192700,192400,1359
20240319,120900,476939201400,192400,192900,192900,192400,2602
20240319,120800,476438074900,192900,193100,193100,192800,2355
20240319,120700,475983840600,193000,193300,193300,193000,1093
20240319,120600,475772722000,193200,193000,193400,192800,1220
20240319,120500,475537099400,193000,193200,193300,192300,3771
20240319,120400,474809578000,193300,192600,193300,192500,3666
20240319,120300,474101940900,192800,193600,193600,191800,14148
20240319,120200,471377564800,193600,194900,195000,193500,7995
20240319,120100,469824752500,194900,195000,195100,194800,714
20240319,120000,469685548300,195000,194800,195000,194700,904
20240319,115900,469509457200,194800,195100,195200,194700,3078
20240319,115800,468909048400,195200,195600,195600,195100,2489
20240319,115700,468422783200,195600,194600,195700,194500,10431
20240319,115600,466386808700,194600,194700,194800,194600,668
20240319,115500,466256794400,194700,194900,194900,194600,933
20240319,115400,466075118000,194800,194800,194900,194700,2144
20240319,115300,465657503300,194800,194700,194800,194700,1062
20240319,115200,465450674100,194700,194600,194900,194600,1560
20240319,115100,465146872400,194700,194400,194700,193900,4650
20240319,115000,464243773400,194300,194700,194700,194100,3971
20240319,114900,463471721700,194600,195100,195200,194600,3388
20240319,114800,462811514800,195100,194800,195300,194600,5202
20240319,114700,461796946900,194700,195200,195200,194700,4756
20240319,114600,460869767600,195200,194400,195300,194400,12241
20240319,114500,458484007400,194300,194300,194500,194000,3431
20240319,114400,457817183100,194300,194300,194400,194200,3653
20240319,114300,457107176800,194300,193900,194300,193800,2297
20240319,114200,456661462200,193900,194200,194200,193600,3714
20240319,114100,455940916800,194100,193000,194200,193000,6945
20240319,114000,454595437800,193000,192900,193200,192600,1532
20240319,113900,454299894500,192900,193100,193200,192900,1348
20240319,113800,454039755300,193100,193300,193300,193100,650
20240319,113700,453914177600,193300,193100,193300,193100,736
20240319,113600,453772013900,193100,193300,193300,193100,785
20240319,113500,453620334200,193200,193200,193400,193200,614
20240319,113400,453501667700,193300,193600,193600,193200,2289
20240319,113300,453059001000,193500,193600,193800,193300,3404
20240319,113200,452400091100,193600,193000,193600,193000,3172
20240319,113100,451786829200,193100,193100,193100,192900,1595
20240319,113000,451478937900,193000,192300,193200,192200,2953
20240319,112900,450909479300,192300,192000,192300,191900,1376
20240319,112800,450645178100,191900,192000,192300,191900,1518
20240319,112700,450353647900,192200,192200,192300,191900,2915
20240319,112600,449793848500,192200,192500,192500,192200,922
20240319,112500,449616510100,192300,192000,192600,191800,1917
20240319,112400,449248119500,192000,192500,192500,191900,4312
20240319,112300,448419972900,192500,192500,192600,192000,7420
20240319,112200,446993904300,192500,192700,192700,192500,2134
20240319,112100,446582929300,192600,192300,192700,192100,3040
20240319,112000,445998041900,192200,193200,193200,192200,6249
20240319,111900,444794842700,193100,193200,193300,192700,5041
20240319,111800,443822365000,193200,193300,193400,193200,621
20240319,111700,443702325000,193400,193500,193500,193300,465
20240319,111600,443612381600,193400,193500,193600,193300,1668
20240319,111500,443289802100,193500,193700,193800,193400,1976
20240319,111400,442907151500,193700,193900,194000,193600,1119
20240319,111300,442690254400,193900,193800,194000,193600,1150
20240319,111200,442467237900,193800,193300,193800,193200,1458
20240319,111100,442185131500,193300,193500,193500,193200,1514
20240319,111000,441892419000,193500,193800,194000,193400,3435
20240319,110900,441226997600,193800,194100,194300,193500,3844
20240319,110800,440482119000,194300,194000,194500,194000,2392
20240319,110700,440017634300,194000,194000,194600,193900,9424
20240319,110600,438187266200,193900,194000,194000,193800,3500
20240319,110500,437508627000,193900,193800,194000,193700,1279
20240319,110400,437260663700,193900,193900,193900,193800,977
20240319,110300,437071267100,193900,193500,194000,193500,2399
20240319,110200,436606441000,193500,193400,193600,193100,2412
20240319,110100,436139998600,193400,192800,193600,192500,3183
20240319,110000,435526201600,192900,193100,193100,192800,1493
20240319,105900,435238151500,193100,193500,193500,193100,1283
20240319,105800,434990151800,193500,193000,193500,193000,1026
20240319,105700,434791693700,193100,192800,193100,192700,1346
20240319,105600,434532084000,192900,193300,193500,192600,2755
20240319,105500,434000648200,193200,193900,194200,193000,4362
20240319,105400,433156320700,194000,193700,194200,193700,2497
20240319,105300,432672011600,193700,193900,193900,193400,2632
20240319,105200,432162287000,193800,194200,194300,193700,4578
20240319,105100,431274112900,194200,193200,194300,193100,10466
20240319,105000,429246036000,193200,192800,193200,192600,2101
20240319,104900,428840976800,192800,193100,193200,192800,1965
20240319,104800,428461830900,193100,193200,193200,193000,1031
20240319,104700,428262712800,193200,193200,193300,193000,2215
20240319,104600,427834908600,193100,193200,193300,193100,1886
20240319,104500,427470553400,193200,193000,193200,192900,2379
20240319,104400,427011243500,193000,193000,193300,192900,3875
20240319,104300,426263130900,192900,192000,193200,192000,4413
20240319,104200,425413171500,192100,192000,192100,191800,4626
20240319,104100,424525325500,192000,192400,192400,191500,17661
20240319,104000,421136518200,192400,192800,193100,192300,9199
20240319,103900,419364465100,192900,192700,193000,192700,1964
20240319,103800,418985809600,192700,193300,193300,192600,6099
20240319,103700,417809361000,193300,192700,193400,192700,2218
20240319,103600,417381297600,192700,192900,193000,192600,4327
20240319,103500,416547091600,192900,193400,193500,192700,3647
20240319,103400,415842981300,193400,192900,193500,192500,6989
20240319,103300,414494952500,192900,193300,193300,192700,7569
20240319,103200,413035041300,193300,194200,194400,192900,9728
20240319,103100,411152753400,194300,194700,194800,194100,4033
20240319,103000,410368660000,194700,193800,194700,193800,3763
20240319,102900,409637307500,193800,194500,194500,193500,4605
20240319,102800,408744162200,194400,193800,194500,193700,4006
20240319,102700,407966752000,193800,192800,194000,192700,4828
20240319,102600,407032595000,192900,194200,194500,192600,18893
20240319,102500,403381264900,194500,194000,194700,193900,5569
20240319,102400,402299286400,193900,193600,194300,193300,8212
20240319,102300,400707917900,193600,194500,194500,193100,16340
20240319,102200,397543518600,194400,194900,195000,194000,17867
20240319,102100,394070860600,194900,196200,196200,194800,18651
20240319,102000,390429194800,196200,195900,196500,195500,11409
20240319,101900,388194612400,195800,196800,196900,195800,11953
20240319,101800,385846878200,196800,197500,197500,196800,7448
20240319,101700,384378080700,197400,197200,197500,196700,8904
20240319,101600,382622572400,197200,197900,198000,196800,12700
20240319,101500,380116312700,198000,197300,198400,196900,40893
20240319,101400,372022207600,197000,196600,197200,196600,9732
20240319,101300,370105974300,196600,196300,196800,195700,12421
20240319,101200,367669203700,196300,196900,197000,196200,11170
20240319,101100,365473764400,196900,196700,197600,196700,17510
20240319,101000,362020627200,196700,197400,197400,196700,11326
20240319,100900,359788626800,197400,196500,197500,196500,13247
20240319,100800,357176835200,196900,196600,197700,196300,31890
20240319,100700,350889629600,196700,196700,197000,195800,13269
20240319,100600,348282997700,196600,195300,197000,195200,19633
20240319,100500,344424427500,195300,196000,196300,195000,9068
20240319,100400,342650252000,196000,196500,196600,195300,17944
20240319,100300,339133695100,196500,195700,196500,195200,22936
20240319,100200,334642042200,195700,195300,196100,194900,26098
20240319,100100,329535147200,195400,194700,195600,194600,16987
20240319,100000,326218672300,194700,194600,195000,194300,15877
20240319,095900,323126682600,194600,194400,195000,194300,21143
20240319,095800,319011781500,194400,193500,194600,193400,29482
20240319,095700,313287423700,193400,192800,193500,192700,7375
20240319,095600,311863121900,192800,193200,193300,192700,5764
20240319,095500,310750916200,193300,193300,193500,192800,12580
20240319,095400,308320900500,193300,192600,193300,192500,9179
20240319,095300,306548884700,192700,191600,193100,191400,15585
20240319,095200,303551619000,191500,191500,192000,191300,13166
20240319,095100,301028403800,191400,192000,192200,191100,27532
20240319,095000,295753978700,192200,192700,193300,192000,17705
20240319,094900,292343142700,192600,193300,193400,192600,6286
20240319,094800,291130562500,193400,193400,193500,192600,7973
20240319,094700,289591869500,193500,193800,193800,193400,6351
20240319,094600,288362524000,193700,193100,194200,193100,12774
20240319,094500,285886358700,193100,193600,193600,192400,10866
20240319,094400,283790575800,193600,193500,193800,192600,14751
20240319,094300,280940670100,193500,193000,194100,192800,16182
20240319,094200,277807773000,193000,193800,194000,192400,32117
20240319,094100,271609996800,193900,193700,194200,193300,25920
20240319,094000,266589824500,193800,194400,194700,193500,32564
20240319,093900,260271790400,194500,196200,196300,194400,30988
20240319,093800,254221672000,196100,197600,197800,196000,16069
20240319,093700,251060846900,197500,196500,197900,196000,33073
20240319,093600,244539226000,196500,196300,197300,195900,17349
20240319,093500,241123568600,196100,196300,196700,195500,14380
20240319,093400,238303597800,196300,196100,197500,196000,26233
20240319,093300,233144285700,196200,196100,196300,195000,35730
20240319,093200,226160179100,196100,196300,197000,195700,28367
20240319,093100,220596899500,196400,196600,197500,196300,20081
20240319,093000,216643913100,196600,197000,198500,196500,35877
20240319,092900,209547017100,196800,196800,197100,195200,37022
20240319,092800,202286954400,196900,197500,199000,196400,45217
20240319,092700,193333208800,197600,197400,197900,196100,26611
20240319,092600,188089704400,197500,197200,197600,196100,35831
20240319,092500,181038050100,197200,197400,198500,196900,42091
20240319,092400,172714899500,197300,197700,198400,195800,60429
20240319,092300,160812747300,197700,197500,199400,197100,94051
20240319,092200,142135354000,197000,196800,197800,195700,82829
20240319,092100,125828975200,196900,194000,196900,193500,84248
20240319,092000,109413295800,194000,191300,194100,191300,80529
20240319,091900,93878326600,191300,192000,192900,190800,54207
20240319,091800,83469347300,191900,191900,192000,190500,49661
20240319,091700,73975934400,191900,191500,192700,190000,72527
20240319,091600,60084922500,191400,189200,191700,189100,67721
20240319,091500,47224903300,189300,185400,189300,185300,72642
20240319,091400,33591519000,185400,184100,185400,184000,7156
20240319,091300,32268061000,184500,185000,185100,184100,8510
20240319,091200,30695881000,184900,185600,185700,184300,7624
20240319,091100,29285243200,185600,184300,185700,184300,18622
20240319,091000,25837024200,184300,184100,184300,183400,6865
20240319,090900,24575324400,184100,184400,184500,183900,9335
20240319,090800,22855549800,184400,185000,185500,184200,17103
20240319,090700,19692222200,185100,184300,185100,184100,23938
20240319,090600,15269435600,184300,181700,184600,181500,20581
20240319,090500,11492656700,181600,182200,182300,181600,5599
20240319,090400,10473761300,182200,182200,182300,182100,3586
20240319,090300,9820406600,182100,182100,182700,181600,5800
20240319,090200,8763916400,182100,182700,183100,181600,9577
20240319,090100,7016796900,182700,183600,183600,182300,11514
20240319,090000,4911521500,183700,182900,184000,182400,26064