KissMeData/000660/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,183100,431908206700,164300,164300,164300,164300,173168
20240318,183000,431908206700,164300,164300,164300,164300,0
20240318,182900,431908206700,164300,164300,164300,164300,0
20240318,182800,431908206700,164300,164300,164300,164300,0
20240318,182700,431908206700,164300,164300,164300,164300,0
20240318,182600,431908206700,164300,164300,164300,164300,0
20240318,182500,431908206700,164300,164300,164300,164300,0
20240318,182400,431908206700,164300,164300,164300,164300,0
20240318,182300,431908206700,164300,164300,164300,164300,0
20240318,182200,431908206700,164300,164300,164300,164300,0
20240318,182100,431908206700,164300,164300,164300,164300,0
20240318,182000,431908206700,164300,164300,164300,164300,0
20240318,181900,431908206700,164300,164300,164300,164300,0
20240318,181800,431908206700,164300,164300,164300,164300,0
20240318,181700,431908206700,164300,164300,164300,164300,0
20240318,181600,431908206700,164300,164300,164300,164300,0
20240318,181500,431908206700,164300,164300,164300,164300,0
20240318,181400,431908206700,164300,164300,164300,164300,0
20240318,181300,431908206700,164300,164300,164300,164300,0
20240318,181200,431908206700,164300,164300,164300,164300,0
20240318,181100,431908206700,164300,164300,164300,164300,0
20240318,181000,431908206700,164300,164300,164300,164300,0
20240318,180900,431908206700,164300,164300,164300,164300,0
20240318,180800,431908206700,164300,164300,164300,164300,0
20240318,180700,431908206700,164300,164300,164300,164300,0
20240318,180600,431908206700,164300,164300,164300,164300,0
20240318,180500,431908206700,164300,164300,164300,164300,0
20240318,180400,431908206700,164300,164300,164300,164300,0
20240318,180300,431908206700,164300,164300,164300,164300,0
20240318,180200,431908206700,164300,164300,164300,164300,0
20240318,180100,431908206700,164300,164300,164300,164300,173168
20240318,180000,431908206700,164300,164300,164300,164300,0
20240318,175900,431908206700,164300,164300,164300,164300,0
20240318,175800,431908206700,164300,164300,164300,164300,0
20240318,175700,431908206700,164300,164300,164300,164300,0
20240318,175600,431908206700,164300,164300,164300,164300,0
20240318,175500,431908206700,164300,164300,164300,164300,0
20240318,175400,431908206700,164300,164300,164300,164300,0
20240318,175300,431908206700,164300,164300,164300,164300,0
20240318,175200,431908206700,164300,164300,164300,164300,0
20240318,175100,431908206700,164300,164300,164300,164300,0
20240318,175000,431908206700,164300,164300,164300,164300,0
20240318,174900,431908206700,164300,164300,164300,164300,0
20240318,174800,431908206700,164300,164300,164300,164300,0
20240318,174700,431908206700,164300,164300,164300,164300,0
20240318,174600,431908206700,164300,164300,164300,164300,0
20240318,174500,431908206700,164300,164300,164300,164300,0
20240318,174400,431908206700,164300,164300,164300,164300,0
20240318,174300,431908206700,164300,164300,164300,164300,0
20240318,174200,431908206700,164300,164300,164300,164300,0
20240318,174100,431908206700,164300,164300,164300,164300,0
20240318,174000,431908206700,164300,164300,164300,164300,0
20240318,173900,431908206700,164300,164300,164300,164300,0
20240318,173800,431908206700,164300,164300,164300,164300,0
20240318,173700,431908206700,164300,164300,164300,164300,0
20240318,173600,431908206700,164300,164300,164300,164300,0
20240318,173500,431908206700,164300,164300,164300,164300,0
20240318,173400,431908206700,164300,164300,164300,164300,0
20240318,173300,431908206700,164300,164300,164300,164300,0
20240318,173200,431908206700,164300,164300,164300,164300,0
20240318,173100,431908206700,164300,164300,164300,164300,173168
20240318,173000,431908206700,164300,164300,164300,164300,0
20240318,172900,431908206700,164300,164300,164300,164300,0
20240318,172800,431908206700,164300,164300,164300,164300,0
20240318,172700,431908206700,164300,164300,164300,164300,0
20240318,172600,431908206700,164300,164300,164300,164300,0
20240318,172500,431908206700,164300,164300,164300,164300,0
20240318,172400,431908206700,164300,164300,164300,164300,0
20240318,172300,431908206700,164300,164300,164300,164300,0
20240318,172200,431908206700,164300,164300,164300,164300,0
20240318,172100,431908206700,164300,164300,164300,164300,0
20240318,172000,431908206700,164300,164300,164300,164300,0
20240318,171900,431908206700,164300,164300,164300,164300,0
20240318,171800,431908206700,164300,164300,164300,164300,0
20240318,171700,431908206700,164300,164300,164300,164300,0
20240318,171600,431908206700,164300,164300,164300,164300,0
20240318,171500,431908206700,164300,164300,164300,164300,0
20240318,171400,431908206700,164300,164300,164300,164300,0
20240318,171300,431908206700,164300,164300,164300,164300,0
20240318,171200,431908206700,164300,164300,164300,164300,0
20240318,171100,431908206700,164300,164300,164300,164300,0
20240318,171000,431908206700,164300,164300,164300,164300,0
20240318,170900,431908206700,164300,164300,164300,164300,0
20240318,170800,431908206700,164300,164300,164300,164300,0
20240318,170700,431908206700,164300,164300,164300,164300,0
20240318,170600,431908206700,164300,164300,164300,164300,0
20240318,170500,431908206700,164300,164300,164300,164300,0
20240318,170400,431908206700,164300,164300,164300,164300,0
20240318,170300,431908206700,164300,164300,164300,164300,0
20240318,170200,431908206700,164300,164300,164300,164300,0
20240318,170100,431908206700,164300,164300,164300,164300,173168
20240318,170000,431908206700,164300,164300,164300,164300,0
20240318,165900,431908206700,164300,164300,164300,164300,0
20240318,165800,431908206700,164300,164300,164300,164300,0
20240318,165700,431908206700,164300,164300,164300,164300,0
20240318,165600,431908206700,164300,164300,164300,164300,0
20240318,165500,431908206700,164300,164300,164300,164300,0
20240318,165400,431908206700,164300,164300,164300,164300,0
20240318,165300,431908206700,164300,164300,164300,164300,0
20240318,165200,431908206700,164300,164300,164300,164300,0
20240318,165100,431908206700,164300,164300,164300,164300,0
20240318,165000,431908206700,164300,164300,164300,164300,0
20240318,164900,431908206700,164300,164300,164300,164300,0
20240318,164800,431908206700,164300,164300,164300,164300,0
20240318,164700,431908206700,164300,164300,164300,164300,0
20240318,164600,431908206700,164300,164300,164300,164300,0
20240318,164500,431908206700,164300,164300,164300,164300,0
20240318,164400,431908206700,164300,164300,164300,164300,0
20240318,164300,431908206700,164300,164300,164300,164300,0
20240318,164200,431908206700,164300,164300,164300,164300,0
20240318,164100,431908206700,164300,164300,164300,164300,0
20240318,164000,431908206700,164300,164300,164300,164300,0
20240318,163900,431908206700,164300,164300,164300,164300,0
20240318,163800,431908206700,164300,164300,164300,164300,0
20240318,163700,431908206700,164300,164300,164300,164300,0
20240318,163600,431908206700,164300,164300,164300,164300,0
20240318,163500,431908206700,164300,164300,164300,164300,0
20240318,163400,431908206700,164300,164300,164300,164300,0
20240318,163300,431908206700,164300,164300,164300,164300,0
20240318,163200,431908206700,164300,164300,164300,164300,0
20240318,163100,431908206700,164300,164300,164300,164300,173168
20240318,163000,431908206700,164300,164300,164300,164300,0
20240318,162900,431908206700,164300,164300,164300,164300,0
20240318,162800,431908206700,164300,164300,164300,164300,0
20240318,162700,431908206700,164300,164300,164300,164300,0
20240318,162600,431908206700,164300,164300,164300,164300,0
20240318,162500,431908206700,164300,164300,164300,164300,0
20240318,162400,431908206700,164300,164300,164300,164300,0
20240318,162300,431908206700,164300,164300,164300,164300,0
20240318,162200,431908206700,164300,164300,164300,164300,0
20240318,162100,431908206700,164300,164300,164300,164300,0
20240318,162000,431908206700,164300,164300,164300,164300,0
20240318,161900,431908206700,164300,164300,164300,164300,0
20240318,161800,431908206700,164300,164300,164300,164300,0
20240318,161700,431908206700,164300,164300,164300,164300,0
20240318,161600,431908206700,164300,164300,164300,164300,0
20240318,161500,431908206700,164300,164300,164300,164300,0
20240318,161400,431908206700,164300,164300,164300,164300,0
20240318,161300,431908206700,164300,164300,164300,164300,0
20240318,161200,431908206700,164300,164300,164300,164300,0
20240318,161100,431908206700,164300,164300,164300,164300,0
20240318,161000,431908206700,164300,164300,164300,164300,0
20240318,160900,431908206700,164300,164300,164300,164300,0
20240318,160800,431908206700,164300,164300,164300,164300,0
20240318,160700,431908206700,164300,164300,164300,164300,0
20240318,160600,431908206700,164300,164300,164300,164300,0
20240318,160500,431908206700,164300,164300,164300,164300,0
20240318,160400,431908206700,164300,164300,164300,164300,0
20240318,160300,431908206700,164300,164300,164300,164300,0
20240318,160200,431908206700,164300,164300,164300,164300,0
20240318,160100,431908206700,164300,164300,164300,164300,173168
20240318,160000,431908206700,164300,164300,164300,164300,0
20240318,155900,431908206700,164300,164300,164300,164300,0
20240318,155800,431908206700,164300,164300,164300,164300,0
20240318,155700,431908206700,164300,164300,164300,164300,0
20240318,155600,431908206700,164300,164300,164300,164300,0
20240318,155500,431908206700,164300,164300,164300,164300,0
20240318,155400,431908206700,164300,164300,164300,164300,0
20240318,155300,431908206700,164300,164300,164300,164300,0
20240318,155200,431908206700,164300,164300,164300,164300,0
20240318,155100,431908206700,164300,164300,164300,164300,0
20240318,155000,431908206700,164300,164300,164300,164300,0
20240318,154900,431908206700,164300,164300,164300,164300,0
20240318,154800,431908206700,164300,164300,164300,164300,0
20240318,154700,431908206700,164300,164300,164300,164300,0
20240318,154600,431908206700,164300,164300,164300,164300,0
20240318,154500,431908206700,164300,164300,164300,164300,0
20240318,154400,431908206700,164300,164300,164300,164300,0
20240318,154300,431908206700,164300,164300,164300,164300,0
20240318,154200,431908206700,164300,164300,164300,164300,0
20240318,154100,431908206700,164300,164300,164300,164300,0
20240318,154000,431908206700,164300,164300,164300,164300,0
20240318,153900,431908206700,164300,164300,164300,164300,0
20240318,153800,431908206700,164300,164300,164300,164300,0
20240318,153700,431908206700,164300,164300,164300,164300,0
20240318,153600,431908206700,164300,164300,164300,164300,0
20240318,153500,431908206700,164300,164300,164300,164300,0
20240318,153400,431908206700,164300,164300,164300,164300,0
20240318,153300,431908206700,164300,164300,164300,164300,0
20240318,153200,431908206700,164300,164300,164300,164300,0
20240318,153100,431908206700,164300,164300,164300,164300,173168
20240318,153000,431908206700,164300,164300,164300,164300,173168
20240318,152900,403456704300,164400,164400,164400,164400,0
20240318,152800,403456704300,164400,164400,164400,164400,0
20240318,152700,403456704300,164400,164400,164400,164400,0
20240318,152600,403456704300,164400,164400,164400,164400,0
20240318,152500,403456704300,164400,164400,164400,164400,0
20240318,152400,403456704300,164400,164400,164400,164400,0
20240318,152300,403456704300,164400,164400,164400,164400,0
20240318,152200,403456704300,164400,164400,164400,164400,0
20240318,152100,403456704300,164400,164400,164400,164400,0
20240318,152000,403456704300,164400,164400,164400,164400,0
20240318,151900,403456704300,164400,164200,164400,164200,8807
20240318,151800,402009673600,164300,164200,164300,164200,5340
20240318,151700,401132611700,164200,164400,164400,164200,8330
20240318,151600,399764024100,164400,164400,164400,164300,2929
20240318,151500,399282656800,164400,164500,164500,164300,8424
20240318,151400,397897824800,164400,164300,164500,164300,11180
20240318,151300,396059417900,164400,164300,164400,164300,9059
20240318,151200,394570263700,164400,164300,164400,164200,5031
20240318,151100,393743384600,164300,164300,164400,164200,7413
20240318,151000,392525455500,164300,164200,164400,164200,10000
20240318,150900,390882176600,164300,164200,164300,164200,11430
20240318,150800,389004451000,164200,164200,164300,164100,13381
20240318,150700,386807049400,164200,164100,164300,164000,10044
20240318,150600,385157947400,164100,164100,164200,164000,15830
20240318,150500,382560453400,164100,164100,164200,164100,5280
20240318,150400,381693682700,164100,164200,164200,164100,7859
20240318,150300,380403431400,164100,164100,164200,164100,4130
20240318,150200,379725375400,164200,163900,164200,163900,9297
20240318,150100,378200352400,163900,164100,164100,163900,7171
20240318,150000,377024349900,164000,164000,164100,163900,6283
20240318,145900,375993742100,164000,164100,164200,163900,8820
20240318,145800,374546892900,164200,164300,164300,164000,14974
20240318,145700,372089856600,164200,164100,164300,164000,20656
20240318,145600,368699871700,164100,164400,164500,164000,25427
20240318,145500,364522982100,164400,164300,164500,164200,21751
20240318,145400,360947652000,164300,164100,164400,164100,22093
20240318,145300,357319034000,164100,163900,164200,163900,36652
20240318,145200,351307065600,163900,163800,164000,163800,16288
20240318,145100,348637570100,163900,163800,163900,163700,13130
20240318,145000,346487064800,163700,163700,163800,163600,19928
20240318,144900,343224835900,163700,163300,163700,163200,51480
20240318,144800,334810610800,163300,163300,163300,163200,6745
20240318,144700,333709330700,163300,163200,163300,163200,6390
20240318,144600,332666117700,163200,163200,163300,163200,8017
20240318,144500,331357083700,163300,163200,163300,163200,4520
20240318,144400,330619085800,163200,163200,163300,163200,3640
20240318,144300,330024815900,163300,163300,163300,163200,4984
20240318,144200,329211010800,163300,163200,163300,163200,6982
20240318,144100,328070994100,163200,163200,163300,163200,3263
20240318,144000,327538306000,163300,163200,163300,163200,4632
20240318,143900,326782028500,163200,163300,163300,163200,3907
20240318,143800,326144149100,163300,163200,163300,163200,11674
20240318,143700,324237837500,163300,163200,163300,163200,9123
20240318,143600,322748228300,163200,163300,163300,163200,5498
20240318,143500,321850522300,163300,163200,163300,163200,6461
20240318,143400,320795640300,163300,163100,163300,163100,16460
20240318,143300,318109406000,163100,163100,163200,163100,2965
20240318,143200,317625655800,163100,163100,163200,163100,7566
20240318,143100,316391410200,163100,163000,163200,163000,10774
20240318,143000,314633904500,163000,162800,163100,162800,43154
20240318,142900,307600242700,162900,162900,162900,162800,2909
20240318,142800,307126463600,162800,163000,163000,162800,2374
20240318,142700,306739723900,163000,162900,163000,162800,5181
20240318,142600,305895653500,162800,162900,163000,162800,9970
20240318,142500,304271565200,163000,163000,163000,162900,2036
20240318,142400,303939846200,163000,162900,163000,162800,19873
20240318,142300,300702293400,162800,162800,162900,162800,2711
20240318,142200,300260831700,162800,162800,162900,162800,3344
20240318,142100,299716230100,162800,162800,162900,162700,5993
20240318,142000,298740528300,162800,162600,162900,162600,21901
20240318,141900,295176660700,162700,162600,162700,162600,2999
20240318,141800,294688947500,162600,162600,162700,162600,1698
20240318,141700,294412834200,162700,162700,162700,162600,1697
20240318,141600,294136848400,162700,162700,162700,162600,1712
20240318,141500,293858408400,162600,162700,162700,162600,1112
20240318,141400,293677565600,162600,162700,162700,162600,2202
20240318,141300,293319449200,162700,162700,162700,162600,1092
20240318,141200,293141861200,162600,162900,162900,162600,6504
20240318,141100,292083099100,162900,162800,162900,162700,6792
20240318,141000,290977329200,162800,162800,162900,162700,6348
20240318,140900,289943930500,162800,162600,162800,162600,4211
20240318,140800,289258630400,162700,162600,162700,162600,5100
20240318,140700,288428923400,162600,162600,162700,162500,10239
20240318,140600,286764004800,162600,162500,162600,162400,7452
20240318,140500,285552928800,162400,162500,162500,162400,3153
20240318,140400,285040614500,162400,162300,162500,162200,7548
20240318,140300,283815337300,162300,162300,162300,162200,3653
20240318,140200,283222540400,162300,162200,162300,162200,3151
20240318,140100,282711209000,162300,162400,162400,162200,8077
20240318,140000,281400524500,162400,162400,162400,162300,1876
20240318,135900,281095999100,162300,162500,162600,162300,5514
20240318,135800,280200194100,162600,162500,162600,162500,2676
20240318,135700,279765263000,162600,162500,162600,162500,2194
20240318,135600,279408693700,162600,162400,162600,162400,5354
20240318,135500,278538695100,162400,162300,162500,162300,4126
20240318,135400,277868619300,162400,162400,162400,162300,2396
20240318,135300,277479669700,162400,162400,162500,162200,13501
20240318,135200,275287405900,162500,162500,162600,162400,11205
20240318,135100,273466524800,162500,162500,162700,162500,2884
20240318,135000,272997591500,162500,162600,162700,162500,7605
20240318,134900,271761054100,162600,162500,162600,162500,3003
20240318,134800,271272811000,162600,162700,162700,162500,8501
20240318,134700,269890577000,162700,162700,162700,162600,2231
20240318,134600,269527677600,162700,162600,162700,162600,2984
20240318,134500,269042292400,162600,162700,162700,162600,3030
20240318,134400,268549500900,162600,162600,162700,162600,2262
20240318,134300,268181562500,162700,162600,162700,162600,4892
20240318,134200,267385681200,162700,162700,162700,162600,3639
20240318,134100,266793706400,162600,162600,162700,162600,1789
20240318,134000,266502760900,162600,162500,162700,162500,3363
20240318,133900,265955911100,162600,162500,162700,162500,3827
20240318,133800,265333711200,162500,162500,162700,162500,5520
20240318,133700,264436156100,162600,162600,162700,162500,1833
20240318,133600,264138035600,162700,162800,162800,162500,5963
20240318,133500,263168121300,162800,162600,162800,162600,4904
20240318,133400,262370286300,162700,162600,162700,162600,4343
20240318,133300,261663763000,162700,162600,162700,162600,1147
20240318,133200,261477174200,162600,162600,162700,162600,2271
20240318,133100,261107815000,162600,162700,162700,162500,4007
20240318,133000,260456236400,162700,162500,162700,162500,3502
20240318,132900,259886813000,162500,162600,162600,162400,9677
20240318,132800,258314086600,162700,162700,162800,162600,2629
20240318,132700,257886300900,162700,162700,162800,162700,1936
20240318,132600,257571222300,162700,162600,162800,162600,4451
20240318,132500,256847042600,162700,162700,162800,162600,2929
20240318,132400,256370586600,162700,162800,162800,162700,2642
20240318,132300,255940629500,162700,162800,162800,162700,1224
20240318,132200,255741445100,162800,162600,162800,162600,6250
20240318,132100,254724596500,162600,162600,162700,162600,2117
20240318,132000,254380311100,162600,162600,162700,162600,2687
20240318,131900,253943328000,162700,162600,162700,162500,1661
20240318,131800,253673191400,162600,162600,162700,162500,4082
20240318,131700,253009459400,162500,162500,162600,162500,1785
20240318,131600,252719274500,162500,162500,162600,162400,8492
20240318,131500,251339351400,162500,162500,162500,162300,3901
20240318,131400,250705784700,162500,162500,162500,162400,3153
20240318,131300,250193589300,162400,162500,162600,162400,8082
20240318,131200,248880291200,162500,162500,162600,162400,10377
20240318,131100,247193922200,162500,162400,162500,162400,8463
20240318,131000,245818714000,162500,162500,162500,162400,13603
20240318,130900,243608259700,162500,162500,162500,162400,598
20240318,130800,243511106400,162400,162500,162500,162400,4862
20240318,130700,242721092100,162500,162400,162500,162400,7647
20240318,130600,241478544500,162500,162500,162500,162400,2021
20240318,130500,241150210400,162400,162400,162500,162400,1379
20240318,130400,240926234900,162400,162400,162500,162400,816
20240318,130300,240793650800,162500,162400,162500,162400,942
20240318,130200,240640635700,162400,162400,162500,162300,3989
20240318,130100,239992873400,162300,162500,162500,162300,4289
20240318,130000,239296338400,162400,162500,162500,162400,1307
20240318,125900,239084032000,162500,162400,162500,162300,4662
20240318,125800,238326928300,162400,162300,162400,162300,2307
20240318,125700,237952298000,162300,162400,162400,162300,1662
20240318,125600,237682516700,162400,162500,162500,162300,4249
20240318,125500,236992837400,162500,162400,162500,162400,1460
20240318,125400,236755698900,162500,162500,162500,162400,1467
20240318,125300,236517364200,162500,162500,162500,162400,3716
20240318,125200,235913632400,162400,162400,162500,162400,1889
20240318,125100,235606794100,162500,162400,162500,162400,892
20240318,125000,235461883700,162500,162500,162500,162400,1165
20240318,124900,235272614400,162500,162500,162500,162400,5753
20240318,124800,234337815700,162500,162500,162500,162400,987
20240318,124700,234177452000,162500,162700,162700,162400,8816
20240318,124600,232744693000,162600,162600,162700,162500,4236
20240318,124500,232055992300,162600,162400,162600,162400,1291
20240318,124400,231846202900,162400,162400,162600,162400,1552
20240318,124300,231594003000,162400,162400,162600,162400,4400
20240318,124200,230878992400,162500,162400,162500,162400,1641
20240318,124100,230612430900,162500,162700,162700,162400,5208
20240318,124000,229765792200,162600,162700,162700,162600,1095
20240318,123900,229587688500,162600,162500,162700,162500,4780
20240318,123800,228810425700,162600,162300,162600,162300,7438
20240318,123700,227602222100,162400,162300,162400,162200,1721
20240318,123600,227322898100,162200,162300,162300,162200,1583
20240318,123500,227066051600,162300,162300,162400,162200,1427
20240318,123400,226834441900,162400,162300,162400,162200,1957
20240318,123300,226516803200,162300,162300,162400,162200,844
20240318,123200,226379835200,162300,162400,162400,162200,2741
20240318,123100,225934924500,162400,162300,162400,162300,796
20240318,123000,225805695000,162300,162300,162400,162200,2336
20240318,122900,225426579600,162300,162200,162300,162200,3450
20240318,122800,224866951800,162100,162200,162300,162100,2137
20240318,122700,224520347400,162300,162200,162300,162200,1146
20240318,122600,224334413500,162300,162100,162300,162100,3867
20240318,122500,223707343500,162000,162000,162100,162000,1187
20240318,122400,223514955500,162100,162100,162100,162000,1390
20240318,122300,223289704000,162100,162000,162100,162000,824
20240318,122200,223156171000,162000,162100,162100,162000,989
20240318,122100,222995906000,162100,162000,162100,161900,4031
20240318,122000,222342837500,162100,162100,162100,162000,1476
20240318,121900,222103681000,162100,162100,162100,162000,1045
20240318,121800,221934349400,162000,161900,162100,161900,2323
20240318,121700,221557991000,162000,161900,162000,161900,1712
20240318,121600,221280777900,161900,162000,162100,161900,1201
20240318,121500,221086204100,162000,162000,162000,161900,1973
20240318,121400,220766608600,162000,161800,162100,161800,10385
20240318,121300,219084538200,161900,162100,162200,161800,12614
20240318,121200,217041549400,162100,162200,162200,162100,2066
20240318,121100,216706599700,162100,162200,162300,162100,2195
20240318,121000,216350559400,162100,162300,162400,162100,4879
20240318,120900,215558882100,162400,162300,162500,162300,10887
20240318,120800,213790796700,162300,162400,162500,162300,5634
20240318,120700,212875922700,162400,162600,162600,162400,1141
20240318,120600,212690506700,162600,162400,162600,162400,1291
20240318,120500,212480693700,162500,162400,162600,162300,6316
20240318,120400,211454593700,162400,162500,162500,162400,2088
20240318,120300,211115349900,162500,162300,162500,162300,3193
20240318,120200,210596762000,162400,162500,162500,162300,1537
20240318,120100,210347160100,162500,162500,162500,162400,1578
20240318,120000,210090861200,162400,162400,162500,162300,2617
20240318,115900,209665824400,162400,162400,162500,162400,1649
20240318,115800,209397994100,162500,162500,162600,162400,1998
20240318,115700,209073420000,162500,162500,162600,162500,1971
20240318,115600,208753120100,162600,162500,162600,162400,3050
20240318,115500,208257451400,162600,162400,162600,162400,2915
20240318,115400,207783786800,162400,162400,162500,162400,1277
20240318,115300,207576323400,162500,162400,162500,162400,773
20240318,115200,207450745400,162500,162500,162600,162400,1206
20240318,115100,207254767800,162500,162500,162600,162400,4405
20240318,115000,206538914300,162400,162400,162500,162400,863
20240318,114900,206398707100,162500,162400,162500,162400,953
20240318,114800,206243911400,162400,162600,162600,162300,2221
20240318,114700,205883192500,162600,162400,162600,162400,5629
20240318,114600,204968472100,162500,162500,162500,162400,1177
20240318,114500,204777280700,162400,162400,162500,162400,2163
20240318,114400,204425919100,162500,162500,162500,162400,1123
20240318,114300,204243490100,162500,162300,162500,162300,3691
20240318,114200,203644164800,162400,162400,162400,162300,1245
20240318,114100,203442030700,162400,162400,162500,162300,1620
20240318,114000,203178913800,162400,162500,162600,162400,1256
20240318,113900,202974865500,162600,162600,162600,162400,2920
20240318,113800,202500311300,162600,162700,162700,162500,2298
20240318,113700,202126617300,162700,162400,162700,162400,6023
20240318,113600,201147775800,162400,162500,162500,162400,1692
20240318,113500,200872902800,162500,162200,162500,162200,4314
20240318,113400,200172475700,162200,162200,162300,162100,3344
20240318,113300,199629961200,162200,162200,162300,162100,3199
20240318,113200,199111126100,162200,162200,162200,162100,1015
20240318,113100,198946526600,162100,162100,162300,162000,9295
20240318,113000,197439296100,162000,162000,162100,162000,1678
20240318,112900,197167425600,162000,162200,162300,162000,5125
20240318,112800,196336274600,162200,162200,162300,162200,1875
20240318,112700,196032117500,162200,162300,162300,162200,1091
20240318,112600,195855108000,162300,162300,162300,162200,1433
20240318,112500,195622632300,162300,162300,162300,162200,1196
20240318,112400,195428587100,162300,162300,162300,162200,1607
20240318,112300,195167865400,162200,162200,162300,162200,804
20240318,112200,195037412400,162200,162200,162300,162200,1749
20240318,112100,194753659800,162300,162200,162300,162200,1049
20240318,112000,194583456700,162200,162100,162300,162000,5840
20240318,111900,193636348500,162100,162000,162100,162000,1400
20240318,111800,193409483300,162100,162000,162100,161900,2054
20240318,111700,193076708000,161900,161800,162000,161800,3626
20240318,111600,192489517500,161900,161800,161900,161800,2108
20240318,111500,192148380400,161800,161900,162000,161800,1682
20240318,111400,191876053900,161900,161900,162000,161900,1688
20240318,111300,191602696700,161900,161900,162000,161900,4404
20240318,111200,190889303000,162000,161800,162000,161700,4757
20240318,111100,190119400100,161800,161800,161900,161700,5038
20240318,111000,189304078400,161800,161800,161800,161700,2694
20240318,110900,188868364000,161800,161800,161800,161700,2355
20240318,110800,188487501000,161800,161800,162000,161800,3325
20240318,110700,187949383000,161900,161900,162000,161700,5742
20240318,110600,187019851000,162000,161800,162000,161700,3867
20240318,110500,186394068800,161800,161700,161800,161500,5993
20240318,110400,185425231600,161600,161700,161800,161600,10652
20240318,110300,183702999800,161800,161900,161900,161600,12460
20240318,110200,181687143900,161900,161800,161900,161800,2199
20240318,110100,181331278300,161900,161800,161900,161800,5963
20240318,110000,180365978400,161800,162100,162100,161800,10131
20240318,105900,178725236500,162100,162000,162100,162000,2117
20240318,105800,178382232300,162000,162000,162100,162000,2694
20240318,105700,177945767800,162000,162000,162100,162000,1426
20240318,105600,177714702400,162100,161900,162100,161900,3012
20240318,105500,177226804100,161900,162100,162200,161900,5423
20240318,105400,176347985100,162100,162000,162200,161900,7864
20240318,105300,175073606700,162000,162000,162200,161900,14911
20240318,105200,172657848200,162100,162300,162300,162000,9626
20240318,105100,171096930900,162200,162300,162400,162200,8433
20240318,105000,169728304600,162300,162300,162400,162300,2355
20240318,104900,169345917300,162300,162600,162600,162300,5835
20240318,104800,168398284700,162600,162700,162700,162500,5352
20240318,104700,167528094000,162600,162800,162900,162600,10988
20240318,104600,165739598800,162700,162800,162800,162700,2781
20240318,104500,165286956400,162700,162700,162800,162600,4762
20240318,104400,164512124100,162600,162500,162800,162500,10993
20240318,104300,162724241300,162500,162900,163000,162500,15655
20240318,104200,160176599500,162900,162800,163100,162800,12265
20240318,104100,158177862700,162800,162800,162900,162800,2144
20240318,104000,157828630200,162900,162700,162900,162700,4555
20240318,103900,157087126400,162600,162700,162800,162500,7661
20240318,103800,155841312300,162600,162900,162900,162600,16318
20240318,103700,153184427400,163000,163000,163100,162900,4508
20240318,103600,152449676400,163000,163000,163100,162900,26469
20240318,103500,148135242300,162900,162900,163000,162800,7100
20240318,103400,146978688300,162800,163000,163000,162800,6201
20240318,103300,145968524400,162900,162800,163000,162700,8404
20240318,103200,144599670400,162700,162600,162800,162500,4492
20240318,103100,143869036500,162500,162700,162800,162400,12376
20240318,103000,141856954400,162600,162700,162800,162500,7082
20240318,102900,140705091500,162800,162700,162800,162700,4661
20240318,102800,139946418700,162700,163000,163000,162700,10625
20240318,102700,138216466900,162900,162700,163000,162700,13249
20240318,102600,136058611700,162800,162600,162800,162600,8766
20240318,102500,134632322400,162600,162500,162600,162400,8628
20240318,102400,133230175600,162400,162400,162500,162300,5934
20240318,102300,132266497500,162400,162300,162400,162300,4653
20240318,102200,131511206700,162300,162300,162400,162300,5444
20240318,102100,130627638500,162400,162400,162400,162300,891
20240318,102000,130483009900,162400,162400,162400,162300,1178
20240318,101900,130291779300,162400,162300,162400,162200,3434
20240318,101800,129734390800,162300,162200,162300,162200,2544
20240318,101700,129321558400,162300,162600,162600,162200,5533
20240318,101600,128423355300,162500,162600,162700,162400,6677
20240318,101500,127338080300,162600,162500,162700,162500,4088
20240318,101400,126673511200,162400,162300,162600,162300,6852
20240318,101300,125560371900,162400,162400,162400,162300,1375
20240318,101200,125337171500,162400,162400,162500,162300,1956
20240318,101100,125019521500,162400,162500,162700,162400,9677
20240318,101000,123446873200,162500,162300,162500,162300,3941
20240318,100900,122806820500,162400,162400,162500,162300,2069
20240318,100800,122470845300,162400,162400,162500,162300,2180
20240318,100700,122116804700,162400,162400,162500,162300,2957
20240318,100600,121636605500,162500,162200,162500,162200,2821
20240318,100500,121178386100,162200,162400,162500,162200,1802
20240318,100400,120885839000,162400,162400,162500,162400,2899
20240318,100300,120414953500,162400,162300,162500,162300,10173
20240318,100200,118763433600,162300,162400,162400,162200,5015
20240318,100100,117949310100,162300,162500,162700,162300,10893
20240318,100000,116178937200,162600,162900,162900,162500,4700
20240318,095900,115414173600,162800,162900,163000,162800,8938
20240318,095800,113958244000,162800,162600,162900,162500,23902
20240318,095700,110068998500,162600,162800,162800,162500,9156
20240318,095600,108579951200,162800,162600,162800,162600,13684
20240318,095500,106353736500,162600,162600,162700,162500,7247
20240318,095400,105175346600,162600,162400,162700,162400,14814
20240318,095300,102767130800,162500,162400,162500,162300,11365
20240318,095200,100921272800,162300,162200,162400,162100,12910
20240318,095100,98826100400,162300,162300,162300,162200,3386
20240318,095000,98276627700,162300,162100,162300,162100,9160
20240318,094900,96790699700,162100,162000,162200,162000,8318
20240318,094800,95442483100,162100,162000,162100,161900,4289
20240318,094700,94747535000,162000,162000,162100,161900,4198
20240318,094600,94067435900,161900,161900,162000,161800,2741
20240318,094500,93623579300,161900,161800,162000,161800,4148
20240318,094400,92952056800,161800,161600,161800,161500,10606
20240318,094300,91237794800,161600,161400,161600,161300,4606
20240318,094200,90494000000,161500,161600,161600,161300,3666
20240318,094100,89902121100,161600,161300,161700,161300,11550
20240318,094000,88036886100,161300,161300,161400,161200,1506
20240318,093900,87794046100,161300,161200,161500,161100,8787
20240318,093800,86376673900,161200,161200,161200,161100,5661
20240318,093700,85464305200,161200,161200,161300,161100,6321
20240318,093600,84445425300,161100,161400,161500,161100,5182
20240318,093500,83609947000,161500,161200,161500,161100,7345
20240318,093400,82425357700,161200,161200,161300,161200,4004
20240318,093300,81779884000,161200,161200,161300,161100,6879
20240318,093200,80671094500,161100,161200,161300,161100,3630
20240318,093100,80085914700,161300,161300,161500,161100,7840
20240318,093000,78821355700,161300,161100,161300,161000,12792
20240318,092900,76760423600,161000,161300,161300,161000,13170
20240318,092800,74638069400,161200,161200,161300,161200,8852
20240318,092700,73210676800,161200,161400,161500,161200,9152
20240318,092600,71733808600,161400,161700,161800,161400,10247
20240318,092500,70077479900,161800,161600,161800,161600,11436
20240318,092400,68228588000,161600,161600,161700,161500,12216
20240318,092300,66254263400,161500,161500,161700,161400,9205
20240318,092200,64767152300,161500,161600,161700,161400,11970
20240318,092100,62833829300,161600,161700,161800,161500,18664
20240318,092000,59815938500,161800,161900,162100,161700,13671
20240318,091900,57602933600,161900,161900,162100,161800,6120
20240318,091800,56611635100,162000,161900,162000,161800,7184
20240318,091700,55448630100,161900,161800,161900,161700,8561
20240318,091600,54063610000,161900,161800,162000,161700,7412
20240318,091500,52864202500,161800,162400,162400,161700,18679
20240318,091400,49837025400,162400,162400,162500,162300,17876
20240318,091300,46934301000,162400,162200,162400,162200,6168
20240318,091200,45932861300,162300,162000,162300,162000,13362
20240318,091100,43766070100,162000,162100,162100,161900,5847
20240318,091000,42818666800,162100,162500,162500,162000,12021
20240318,090900,40868662500,162500,162400,162600,162300,14022
20240318,090800,38590373900,162400,162300,162400,162100,18814
20240318,090700,35537657000,162300,161900,162300,161800,12893
20240318,090600,33448865700,161900,161700,162000,161600,8663
20240318,090500,32047096500,161700,161400,161800,161300,12574
20240318,090400,30015892700,161400,161300,161500,161200,11452
20240318,090300,28167939900,161300,161500,161500,161000,19011
20240318,090200,25102831300,161400,161100,161500,161000,21403
20240318,090100,21651340700,161100,161800,161800,161000,29075
20240318,090000,16962053400,161800,161200,162400,161200,104203