KissMeData/086280/min/candle-20240329.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240329,194100,16966453300,174100,174100,174100,174100,4408
20240329,194000,16966453300,174100,174100,174100,174100,0
20240329,193900,16966453300,174100,174100,174100,174100,0
20240329,193800,16966453300,174100,174100,174100,174100,0
20240329,193700,16966453300,174100,174100,174100,174100,0
20240329,193600,16966453300,174100,174100,174100,174100,0
20240329,193500,16966453300,174100,174100,174100,174100,0
20240329,193400,16966453300,174100,174100,174100,174100,0
20240329,193300,16966453300,174100,174100,174100,174100,0
20240329,193200,16966453300,174100,174100,174100,174100,0
20240329,193100,16966453300,174100,174100,174100,174100,0
20240329,193000,16966453300,174100,174100,174100,174100,0
20240329,192900,16966453300,174100,174100,174100,174100,0
20240329,192800,16966453300,174100,174100,174100,174100,0
20240329,192700,16966453300,174100,174100,174100,174100,0
20240329,192600,16966453300,174100,174100,174100,174100,0
20240329,192500,16966453300,174100,174100,174100,174100,0
20240329,192400,16966453300,174100,174100,174100,174100,0
20240329,192300,16966453300,174100,174100,174100,174100,0
20240329,192200,16966453300,174100,174100,174100,174100,0
20240329,192100,16966453300,174100,174100,174100,174100,0
20240329,192000,16966453300,174100,174100,174100,174100,0
20240329,191900,16966453300,174100,174100,174100,174100,0
20240329,191800,16966453300,174100,174100,174100,174100,0
20240329,191700,16966453300,174100,174100,174100,174100,0
20240329,191600,16966453300,174100,174100,174100,174100,0
20240329,191500,16966453300,174100,174100,174100,174100,0
20240329,191400,16966453300,174100,174100,174100,174100,0
20240329,191300,16966453300,174100,174100,174100,174100,0
20240329,191200,16966453300,174100,174100,174100,174100,0
20240329,191100,16966453300,174100,174100,174100,174100,4408
20240329,191000,16966453300,174100,174100,174100,174100,0
20240329,190900,16966453300,174100,174100,174100,174100,0
20240329,190800,16966453300,174100,174100,174100,174100,0
20240329,190700,16966453300,174100,174100,174100,174100,0
20240329,190600,16966453300,174100,174100,174100,174100,0
20240329,190500,16966453300,174100,174100,174100,174100,0
20240329,190400,16966453300,174100,174100,174100,174100,0
20240329,190300,16966453300,174100,174100,174100,174100,0
20240329,190200,16966453300,174100,174100,174100,174100,0
20240329,190100,16966453300,174100,174100,174100,174100,0
20240329,190000,16966453300,174100,174100,174100,174100,0
20240329,185900,16966453300,174100,174100,174100,174100,0
20240329,185800,16966453300,174100,174100,174100,174100,0
20240329,185700,16966453300,174100,174100,174100,174100,0
20240329,185600,16966453300,174100,174100,174100,174100,0
20240329,185500,16966453300,174100,174100,174100,174100,0
20240329,185400,16966453300,174100,174100,174100,174100,0
20240329,185300,16966453300,174100,174100,174100,174100,0
20240329,185200,16966453300,174100,174100,174100,174100,0
20240329,185100,16966453300,174100,174100,174100,174100,0
20240329,185000,16966453300,174100,174100,174100,174100,0
20240329,184900,16966453300,174100,174100,174100,174100,0
20240329,184800,16966453300,174100,174100,174100,174100,0
20240329,184700,16966453300,174100,174100,174100,174100,0
20240329,184600,16966453300,174100,174100,174100,174100,0
20240329,184500,16966453300,174100,174100,174100,174100,0
20240329,184400,16966453300,174100,174100,174100,174100,0
20240329,184300,16966453300,174100,174100,174100,174100,0
20240329,184200,16966453300,174100,174100,174100,174100,0
20240329,184100,16966453300,174100,174100,174100,174100,4408
20240329,184000,16966453300,174100,174100,174100,174100,0
20240329,183900,16966453300,174100,174100,174100,174100,0
20240329,183800,16966453300,174100,174100,174100,174100,0
20240329,183700,16966453300,174100,174100,174100,174100,0
20240329,183600,16966453300,174100,174100,174100,174100,0
20240329,183500,16966453300,174100,174100,174100,174100,0
20240329,183400,16966453300,174100,174100,174100,174100,0
20240329,183300,16966453300,174100,174100,174100,174100,0
20240329,183200,16966453300,174100,174100,174100,174100,0
20240329,183100,16966453300,174100,174100,174100,174100,0
20240329,183000,16966453300,174100,174100,174100,174100,0
20240329,182900,16966453300,174100,174100,174100,174100,0
20240329,182800,16966453300,174100,174100,174100,174100,0
20240329,182700,16966453300,174100,174100,174100,174100,0
20240329,182600,16966453300,174100,174100,174100,174100,0
20240329,182500,16966453300,174100,174100,174100,174100,0
20240329,182400,16966453300,174100,174100,174100,174100,0
20240329,182300,16966453300,174100,174100,174100,174100,0
20240329,182200,16966453300,174100,174100,174100,174100,0
20240329,182100,16966453300,174100,174100,174100,174100,0
20240329,182000,16966453300,174100,174100,174100,174100,0
20240329,181900,16966453300,174100,174100,174100,174100,0
20240329,181800,16966453300,174100,174100,174100,174100,0
20240329,181700,16966453300,174100,174100,174100,174100,0
20240329,181600,16966453300,174100,174100,174100,174100,0
20240329,181500,16966453300,174100,174100,174100,174100,0
20240329,181400,16966453300,174100,174100,174100,174100,0
20240329,181300,16966453300,174100,174100,174100,174100,0
20240329,181200,16966453300,174100,174100,174100,174100,0
20240329,181100,16966453300,174100,174100,174100,174100,4408
20240329,181000,16966453300,174100,174100,174100,174100,0
20240329,180900,16966453300,174100,174100,174100,174100,0
20240329,180800,16966453300,174100,174100,174100,174100,0
20240329,180700,16966453300,174100,174100,174100,174100,0
20240329,180600,16966453300,174100,174100,174100,174100,0
20240329,180500,16966453300,174100,174100,174100,174100,0
20240329,180400,16966453300,174100,174100,174100,174100,0
20240329,180300,16966453300,174100,174100,174100,174100,0
20240329,180200,16966453300,174100,174100,174100,174100,0
20240329,180100,16966453300,174100,174100,174100,174100,0
20240329,180000,16966453300,174100,174100,174100,174100,0
20240329,175900,16966453300,174100,174100,174100,174100,0
20240329,175800,16966453300,174100,174100,174100,174100,0
20240329,175700,16966453300,174100,174100,174100,174100,0
20240329,175600,16966453300,174100,174100,174100,174100,0
20240329,175500,16966453300,174100,174100,174100,174100,0
20240329,175400,16966453300,174100,174100,174100,174100,0
20240329,175300,16966453300,174100,174100,174100,174100,0
20240329,175200,16966453300,174100,174100,174100,174100,0
20240329,175100,16966453300,174100,174100,174100,174100,0
20240329,175000,16966453300,174100,174100,174100,174100,0
20240329,174900,16966453300,174100,174100,174100,174100,0
20240329,174800,16966453300,174100,174100,174100,174100,0
20240329,174700,16966453300,174100,174100,174100,174100,0
20240329,174600,16966453300,174100,174100,174100,174100,0
20240329,174500,16966453300,174100,174100,174100,174100,0
20240329,174400,16966453300,174100,174100,174100,174100,0
20240329,174300,16966453300,174100,174100,174100,174100,0
20240329,174200,16966453300,174100,174100,174100,174100,0
20240329,174100,16966453300,174100,174100,174100,174100,4408
20240329,174000,16966453300,174100,174100,174100,174100,0
20240329,173900,16966453300,174100,174100,174100,174100,0
20240329,173800,16966453300,174100,174100,174100,174100,0
20240329,173700,16966453300,174100,174100,174100,174100,0
20240329,173600,16966453300,174100,174100,174100,174100,0
20240329,173500,16966453300,174100,174100,174100,174100,0
20240329,173400,16966453300,174100,174100,174100,174100,0
20240329,173300,16966453300,174100,174100,174100,174100,0
20240329,173200,16966453300,174100,174100,174100,174100,0
20240329,173100,16966453300,174100,174100,174100,174100,0
20240329,173000,16966453300,174100,174100,174100,174100,0
20240329,172900,16966453300,174100,174100,174100,174100,0
20240329,172800,16966453300,174100,174100,174100,174100,0
20240329,172700,16966453300,174100,174100,174100,174100,0
20240329,172600,16966453300,174100,174100,174100,174100,0
20240329,172500,16966453300,174100,174100,174100,174100,0
20240329,172400,16966453300,174100,174100,174100,174100,0
20240329,172300,16966453300,174100,174100,174100,174100,0
20240329,172200,16966453300,174100,174100,174100,174100,0
20240329,172100,16966453300,174100,174100,174100,174100,0
20240329,172000,16966453300,174100,174100,174100,174100,0
20240329,171900,16966453300,174100,174100,174100,174100,0
20240329,171800,16966453300,174100,174100,174100,174100,0
20240329,171700,16966453300,174100,174100,174100,174100,0
20240329,171600,16966453300,174100,174100,174100,174100,0
20240329,171500,16966453300,174100,174100,174100,174100,0
20240329,171400,16966453300,174100,174100,174100,174100,0
20240329,171300,16966453300,174100,174100,174100,174100,0
20240329,171200,16966453300,174100,174100,174100,174100,0
20240329,171100,16966453300,174100,174100,174100,174100,4408
20240329,171000,16966453300,174100,174100,174100,174100,0
20240329,170900,16966453300,174100,174100,174100,174100,0
20240329,170800,16966453300,174100,174100,174100,174100,0
20240329,170700,16966453300,174100,174100,174100,174100,0
20240329,170600,16966453300,174100,174100,174100,174100,0
20240329,170500,16966453300,174100,174100,174100,174100,0
20240329,170400,16966453300,174100,174100,174100,174100,0
20240329,170300,16966453300,174100,174100,174100,174100,0
20240329,170200,16966453300,174100,174100,174100,174100,0
20240329,170100,16966453300,174100,174100,174100,174100,0
20240329,170000,16966453300,174100,174100,174100,174100,0
20240329,165900,16966453300,174100,174100,174100,174100,0
20240329,165800,16966453300,174100,174100,174100,174100,0
20240329,165700,16966453300,174100,174100,174100,174100,0
20240329,165600,16966453300,174100,174100,174100,174100,0
20240329,165500,16966453300,174100,174100,174100,174100,0
20240329,165400,16966453300,174100,174100,174100,174100,0
20240329,165300,16966453300,174100,174100,174100,174100,0
20240329,165200,16966453300,174100,174100,174100,174100,0
20240329,165100,16966453300,174100,174100,174100,174100,0
20240329,165000,16966453300,174100,174100,174100,174100,0
20240329,164900,16966453300,174100,174100,174100,174100,0
20240329,164800,16966453300,174100,174100,174100,174100,0
20240329,164700,16966453300,174100,174100,174100,174100,0
20240329,164600,16966453300,174100,174100,174100,174100,0
20240329,164500,16966453300,174100,174100,174100,174100,0
20240329,164400,16966453300,174100,174100,174100,174100,0
20240329,164300,16966453300,174100,174100,174100,174100,0
20240329,164200,16966453300,174100,174100,174100,174100,0
20240329,164100,16966453300,174100,174100,174100,174100,4408
20240329,164000,16966453300,174100,174100,174100,174100,0
20240329,163900,16966453300,174100,174100,174100,174100,0
20240329,163800,16966453300,174100,174100,174100,174100,0
20240329,163700,16966453300,174100,174100,174100,174100,0
20240329,163600,16966453300,174100,174100,174100,174100,0
20240329,163500,16966453300,174100,174100,174100,174100,0
20240329,163400,16966453300,174100,174100,174100,174100,0
20240329,163300,16966453300,174100,174100,174100,174100,0
20240329,163200,16966453300,174100,174100,174100,174100,0
20240329,163100,16966453300,174100,174100,174100,174100,0
20240329,163000,16966453300,174100,174100,174100,174100,0
20240329,162900,16966453300,174100,174100,174100,174100,0
20240329,162800,16966453300,174100,174100,174100,174100,0
20240329,162700,16966453300,174100,174100,174100,174100,0
20240329,162600,16966453300,174100,174100,174100,174100,0
20240329,162500,16966453300,174100,174100,174100,174100,0
20240329,162400,16966453300,174100,174100,174100,174100,0
20240329,162300,16966453300,174100,174100,174100,174100,0
20240329,162200,16966453300,174100,174100,174100,174100,0
20240329,162100,16966453300,174100,174100,174100,174100,0
20240329,162000,16966453300,174100,174100,174100,174100,0
20240329,161900,16966453300,174100,174100,174100,174100,0
20240329,161800,16966453300,174100,174100,174100,174100,0
20240329,161700,16966453300,174100,174100,174100,174100,0
20240329,161600,16966453300,174100,174100,174100,174100,0
20240329,161500,16966453300,174100,174100,174100,174100,0
20240329,161400,16966453300,174100,174100,174100,174100,0
20240329,161300,16966453300,174100,174100,174100,174100,0
20240329,161200,16966453300,174100,174100,174100,174100,0
20240329,161100,16966453300,174100,174100,174100,174100,4408
20240329,161000,16966453300,174100,174100,174100,174100,0
20240329,160900,16966453300,174100,174100,174100,174100,0
20240329,160800,16966453300,174100,174100,174100,174100,0
20240329,160700,16966453300,174100,174100,174100,174100,0
20240329,160600,16966453300,174100,174100,174100,174100,0
20240329,160500,16966453300,174100,174100,174100,174100,0
20240329,160400,16966453300,174100,174100,174100,174100,0
20240329,160300,16966453300,174100,174100,174100,174100,0
20240329,160200,16966453300,174100,174100,174100,174100,0
20240329,160100,16966453300,174100,174100,174100,174100,0
20240329,160000,16966453300,174100,174100,174100,174100,0
20240329,155900,16966453300,174100,174100,174100,174100,0
20240329,155800,16966453300,174100,174100,174100,174100,0
20240329,155700,16966453300,174100,174100,174100,174100,0
20240329,155600,16966453300,174100,174100,174100,174100,0
20240329,155500,16966453300,174100,174100,174100,174100,0
20240329,155400,16966453300,174100,174100,174100,174100,0
20240329,155300,16966453300,174100,174100,174100,174100,0
20240329,155200,16966453300,174100,174100,174100,174100,0
20240329,155100,16966453300,174100,174100,174100,174100,0
20240329,155000,16966453300,174100,174100,174100,174100,0
20240329,154900,16966453300,174100,174100,174100,174100,0
20240329,154800,16966453300,174100,174100,174100,174100,0
20240329,154700,16966453300,174100,174100,174100,174100,0
20240329,154600,16966453300,174100,174100,174100,174100,0
20240329,154500,16966453300,174100,174100,174100,174100,0
20240329,154400,16966453300,174100,174100,174100,174100,0
20240329,154300,16966453300,174100,174100,174100,174100,0
20240329,154200,16966453300,174100,174100,174100,174100,0
20240329,154100,16966453300,174100,174100,174100,174100,4408
20240329,154000,16966453300,174100,174100,174100,174100,0
20240329,153900,16966453300,174100,174100,174100,174100,0
20240329,153800,16966453300,174100,174100,174100,174100,0
20240329,153700,16966453300,174100,174100,174100,174100,0
20240329,153600,16966453300,174100,174100,174100,174100,0
20240329,153500,16966453300,174100,174100,174100,174100,0
20240329,153400,16966453300,174100,174100,174100,174100,0
20240329,153300,16966453300,174100,174100,174100,174100,0
20240329,153200,16966453300,174100,174100,174100,174100,0
20240329,153100,16966453300,174100,174100,174100,174100,0
20240329,153000,16966453300,174100,174100,174100,174100,4408
20240329,152900,16199020500,174500,174500,174500,174500,0
20240329,152800,16199020500,174500,174500,174500,174500,0
20240329,152700,16199020500,174500,174500,174500,174500,0
20240329,152600,16199020500,174500,174500,174500,174500,0
20240329,152500,16199020500,174500,174500,174500,174500,0
20240329,152400,16199020500,174500,174500,174500,174500,0
20240329,152300,16199020500,174500,174500,174500,174500,0
20240329,152200,16199020500,174500,174500,174500,174500,0
20240329,152100,16199020500,174500,174500,174500,174500,0
20240329,152000,16199020500,174500,174500,174500,174500,0
20240329,151900,16199020500,174500,174300,174500,174300,133
20240329,151800,16175832200,174300,174400,174500,174300,211
20240329,151700,16139032600,174500,174300,174500,174300,325
20240329,151600,16082361200,174300,174300,174700,174300,479
20240329,151500,15998817000,174300,174200,174400,174200,305
20240329,151400,15945658100,174200,174200,174400,174100,389
20240329,151300,15877881400,174200,174200,174400,174200,1238
20240329,151200,15662129900,174300,174300,174400,174200,342
20240329,151100,15602520400,174300,174300,174400,174200,368
20240329,151000,15538382400,174300,174400,174500,174300,521
20240329,150900,15447526100,174500,174500,174600,174400,1080
20240329,150800,15259063700,174500,174500,174600,174500,466
20240329,150700,15177745500,174600,174500,174600,174500,311
20240329,150600,15123470500,174500,174500,174600,174500,359
20240329,150500,15060822300,174500,174600,174600,174500,330
20240329,150400,15003220900,174600,174600,174700,174600,321
20240329,150300,14947171000,174600,174600,174700,174600,914
20240329,150200,14787571700,174600,174600,174700,174600,304
20240329,150100,14734488700,174700,174600,174700,174600,406
20240329,150000,14663584900,174600,174500,174600,174500,417
20240329,145900,14590795900,174500,175000,175100,174500,2197
20240329,145800,14206793000,175000,175000,175100,175000,734
20240329,145700,14078332500,175000,175000,175200,175000,621
20240329,145600,13969640900,175000,175000,175100,175000,1206
20240329,145500,13758586400,175000,175000,175100,175000,398
20240329,145400,13688930500,175000,175100,175100,175000,395
20240329,145300,13619781300,175100,175100,175200,175100,295
20240329,145200,13568122700,175100,175100,175400,175100,284
20240329,145100,13518388700,175100,175200,175300,175000,281
20240329,145000,13469186500,175300,175100,175300,175000,344
20240329,144900,13408950000,175200,175200,175300,175100,579
20240329,144800,13307556000,175200,175100,175200,175100,450
20240329,144700,13228756800,175100,175200,175300,175100,241
20240329,144600,13186551900,175200,175200,175400,175100,241
20240329,144500,13144339700,175100,175200,175300,175100,325
20240329,144400,13087405300,175200,175200,175300,175200,957
20240329,144300,12919738600,175200,175100,175200,175000,422
20240329,144200,12845836800,175100,175100,175200,175100,521
20240329,144100,12754600700,175100,175100,175200,175100,612
20240329,144000,12647431400,175100,175200,175300,175100,319
20240329,143900,12591562900,175300,175200,175300,175200,408
20240329,143800,12520072500,175200,175300,175300,175200,711
20240329,143700,12395450400,175300,175300,175400,175300,520
20240329,143600,12304284700,175300,175400,175500,175300,528
20240329,143500,12211675500,175400,175400,175500,175400,241
20240329,143400,12169397600,175400,175400,175500,175400,374
20240329,143300,12103793600,175400,175400,175500,175400,376
20240329,143200,12037835200,175400,175400,175500,175400,1159
20240329,143100,11834537500,175400,175500,175600,175400,560
20240329,143000,11736285800,175500,175500,175600,175500,382
20240329,142900,11669244300,175500,175400,175600,175400,697
20240329,142800,11546977600,175400,175600,175600,175400,1064
20240329,142700,11360302500,175500,175600,175600,175500,92
20240329,142600,11344154800,175500,175500,175600,175500,142
20240329,142500,11319233700,175600,175500,175600,175500,135
20240329,142400,11295540400,175600,175600,175600,175600,202
20240329,142300,11260069200,175600,175700,175700,175500,142
20240329,142200,11235139800,175700,175600,175700,175600,139
20240329,142100,11210731200,175600,175700,175700,175600,58
20240329,142000,11200545900,175600,175600,175700,175500,168
20240329,141900,11171056800,175700,175600,175700,175500,198
20240329,141800,11136297100,175600,175700,175700,175500,137
20240329,141700,11112249900,175500,175600,175700,175400,195
20240329,141600,11078025200,175600,175500,175600,175300,889
20240329,141500,10922039900,175500,175500,175700,175500,366
20240329,141400,10857804100,175500,175700,175700,175500,1419
20240329,141300,10608764100,175500,175500,175800,175500,225
20240329,141200,10569255100,175600,175600,175700,175500,190
20240329,141100,10535892900,175700,175600,175900,175500,258
20240329,141000,10490584100,175700,175700,175800,175600,286
20240329,140900,10440350000,175600,175600,175800,175600,458
20240329,140800,10359921200,175600,176100,176100,175600,6661
20240329,140700,9188479700,176100,176200,176200,176100,155
20240329,140600,9161183000,176100,176100,176200,176100,257
20240329,140500,9115920900,176100,176100,176200,176100,146
20240329,140400,9090209900,176100,176000,176200,176000,243
20240329,140300,9047424000,176000,176000,176100,176000,187
20240329,140200,9014511900,176000,176000,176100,176000,199
20240329,140100,8979487200,176100,176000,176100,176000,185
20240329,140000,8946926000,176100,176000,176100,176000,321
20240329,135900,8890427400,176000,176000,176100,176000,198
20240329,135800,8855579100,176100,176300,176400,176000,2043
20240329,135700,8495737200,176400,176400,176400,176300,36
20240329,135600,8489388800,176300,176300,176400,176300,25
20240329,135500,8484981200,176300,176200,176300,176200,42
20240329,135400,8477577500,176200,176200,176300,176200,49
20240329,135300,8468941300,176200,176200,176300,176200,27
20240329,135200,8464183200,176300,176200,176300,176200,14
20240329,135100,8461715800,176300,176200,176300,176200,43
20240329,135000,8454139000,176200,176200,176300,176200,34
20240329,134900,8448146000,176300,176200,176300,176100,119
20240329,134800,8427174600,176200,176100,176200,176100,46
20240329,134700,8419071800,176100,176100,176200,176100,38
20240329,134600,8412378700,176200,176100,176200,176100,70
20240329,134500,8400050400,176100,176100,176200,176100,310
20240329,134400,8345449300,176100,176100,176100,176100,16
20240329,134300,8342631700,176100,176200,176200,176100,99
20240329,134200,8325197500,176100,176100,176200,176100,128
20240329,134100,8302647800,176100,176100,176200,176100,158
20240329,134000,8274823800,176100,176100,176200,176100,275
20240329,133900,8226390100,176200,176400,176400,176100,1822
20240329,133800,7905294600,176400,176400,176500,176400,23
20240329,133700,7901236800,176500,176400,176500,176400,21
20240329,133600,7897530900,176400,176500,176500,176400,66
20240329,133500,7885883200,176500,176400,176500,176400,47
20240329,133400,7877588900,176400,176400,176400,176300,40
20240329,133300,7870534900,176500,176300,176500,176300,116
20240329,133200,7850066500,176300,176200,176400,176200,26
20240329,133100,7845482200,176200,176300,176300,176200,88
20240329,133000,7829968600,176200,176200,176300,176200,23
20240329,132900,7825915300,176300,176300,176300,176200,34
20240329,132800,7819921800,176200,176200,176300,176200,76
20240329,132700,7806524500,176300,176300,176300,176200,20
20240329,132600,7802998600,176200,176200,176300,176200,21
20240329,132500,7799297700,176300,176200,176300,176200,49
20240329,132400,7790660300,176200,176200,176300,176200,93
20240329,132300,7774266600,176300,176200,176300,176200,57
20240329,132200,7764218100,176200,176200,176300,176200,34
20240329,132100,7758225200,176200,176400,176400,176200,247
20240329,132000,7714688500,176400,176400,176400,176300,12
20240329,131900,7712572000,176300,176300,176300,176300,5
20240329,131800,7711690500,176300,176300,176300,176200,101
20240329,131700,7693885300,176300,176200,176300,176200,40
20240329,131600,7686837100,176200,176300,176300,176200,17
20240329,131500,7683840600,176200,176200,176300,176200,4
20240329,131400,7683135700,176200,176300,176300,176200,9
20240329,131300,7681549600,176300,176200,176300,176100,50
20240329,131200,7672739900,176200,176200,176200,176100,69
20240329,131100,7660586900,176100,176700,176700,176100,1628
20240329,131000,7373424000,176700,176600,176700,176600,19
20240329,130900,7370067300,176600,176700,176800,176600,260
20240329,130800,7324127700,176700,176800,176800,176700,15
20240329,130700,7321476900,176700,176800,176800,176700,9
20240329,130600,7319886400,176700,176800,176900,176700,52
20240329,130500,7310693600,176800,176800,176800,176800,20
20240329,130400,7307157600,176800,176700,176800,176700,3
20240329,130300,7306627400,176700,176800,176900,176700,68
20240329,130200,7294606100,176800,176700,176800,176700,98
20240329,130100,7277288900,176700,176800,176800,176700,6
20240329,130000,7276228400,176800,176700,176800,176700,18
20240329,125900,7273047500,176700,176800,176900,176700,127
20240329,125800,7250595700,176800,176800,176900,176800,31
20240329,125700,7245112800,176800,176700,176800,176700,162
20240329,125600,7216473200,176800,176700,176800,176700,15
20240329,125500,7213822000,176800,176800,176800,176700,67
20240329,125400,7201976500,176800,176700,176800,176700,73
20240329,125300,7189077300,176700,176700,176700,176700,41
20240329,125200,7181832600,176700,176700,176700,176700,34
20240329,125100,7175824800,176700,176700,176700,176600,148
20240329,125000,7149673300,176700,176600,176700,176600,12
20240329,124900,7147553900,176700,176600,176700,176600,23
20240329,124800,7143490000,176600,176700,176700,176600,12
20240329,124700,7141370000,176700,176600,176700,176500,42
20240329,124600,7133950100,176500,176500,176500,176500,15
20240329,124500,7131302600,176500,176600,176700,176500,128
20240329,124400,7108703000,176600,176700,176700,176600,61
20240329,124300,7097929800,176600,176700,176700,176600,8
20240329,124200,7096516900,176600,176400,176600,176400,233
20240329,124100,7055372900,176400,176500,176500,176400,94
20240329,124000,7038786100,176600,176400,176600,176400,62
20240329,123900,7027844000,176400,176300,176400,176300,40
20240329,123800,7020791400,176500,176600,176600,176200,1324
20240329,123700,6787128100,176600,176700,176700,176600,300
20240329,123600,6734123800,176700,176600,176700,176600,383
20240329,123500,6666475100,176700,177200,177300,176700,4047
20240329,123400,5950149000,177200,177200,177200,177200,0
20240329,123300,5950149000,177200,177300,177300,177200,6
20240329,123200,5949085400,177300,177500,177500,177200,420
20240329,123100,5874625400,177300,177400,177600,177300,571
20240329,123000,5773276700,177500,177400,177500,177400,6
20240329,122900,5772211900,177500,177500,177500,177400,36
20240329,122800,5765822300,177400,177400,177500,177400,10
20240329,122700,5764048100,177400,177400,177400,177400,9
20240329,122600,5762451500,177400,177400,177400,177400,2
20240329,122500,5762096700,177400,177400,177400,177400,12
20240329,122400,5759967900,177400,177500,177500,177400,23
20240329,122300,5755886500,177500,177400,177500,177400,9
20240329,122200,5754289800,177300,177500,177500,177300,98
20240329,122100,5736901200,177500,177600,177600,177500,54
20240329,122000,5727316100,177600,177600,177600,177500,24
20240329,121900,5723053800,177600,177500,177600,177500,2
20240329,121800,5722698700,177600,177400,177700,177400,157
20240329,121700,5694836200,177400,177400,177400,177300,15
20240329,121600,5692175800,177400,177400,177400,177300,18
20240329,121500,5688982800,177300,177400,177400,177300,5
20240329,121400,5688096100,177400,177400,177400,177300,21
20240329,121300,5684371600,177400,177300,177400,177300,4
20240329,121200,5683662300,177400,177300,177400,177200,124
20240329,121100,5661677200,177300,177300,177300,177200,48
20240329,121000,5653167900,177300,177300,177300,177200,35
20240329,120900,5646963500,177200,177300,177300,177200,22
20240329,120800,5643063900,177200,177200,177300,177200,9
20240329,120700,5641469000,177300,177300,177300,177200,8
20240329,120600,5640051100,177200,177200,177200,177200,3
20240329,120500,5639519500,177200,177200,177200,177200,9
20240329,120400,5637924700,177200,177300,177300,177200,11
20240329,120300,5635975200,177300,177200,177300,177200,4
20240329,120200,5635266200,177300,177300,177300,177300,2
20240329,120100,5634911600,177200,177200,177400,177200,39
20240329,120000,5627997600,177200,177300,177300,177200,12
20240329,115900,5625870600,177200,177400,177500,177200,81
20240329,115800,5611511900,177500,177400,177500,177200,298
20240329,115700,5558670500,177400,177600,177600,177400,59
20240329,115600,5548200000,177500,177700,177700,177500,292
20240329,115500,5496336800,177700,177600,177700,177600,10
20240329,115400,5494560300,177600,177700,177800,177600,56
20240329,115300,5484607900,177900,177700,177900,177700,3
20240329,115200,5484074600,177700,177600,177700,177600,17
20240329,115100,5481054100,177700,177600,177700,177600,30
20240329,115000,5475723400,177600,177600,177600,177500,24
20240329,114900,5471462300,177600,177600,177600,177500,43
20240329,114800,5463825800,177500,177500,177500,177400,355
20240329,114700,5400816000,177400,177400,177400,177400,130
20240329,114600,5377754000,177400,177400,177400,177400,9
20240329,114500,5376157400,177400,177400,177500,177400,33
20240329,114400,5370302100,177500,177400,177500,177400,24
20240329,114300,5366042800,177500,177300,177500,177300,143
20240329,114200,5340682000,177300,177300,177300,177300,4
20240329,114100,5339972800,177400,177400,177400,177300,24
20240329,114000,5335715900,177400,177300,177400,177300,18
20240329,113900,5332523800,177500,177300,177500,177300,74
20240329,113800,5319400000,177300,177300,177400,177300,123
20240329,113700,5297591100,177500,177400,177500,177300,87
20240329,113600,5282162700,177300,177400,177500,177300,93
20240329,113500,5265666100,177400,177400,177400,177300,36
20240329,113400,5259281400,177400,177400,177400,177300,7
20240329,113300,5258040000,177300,177300,177300,177300,1
20240329,113200,5257862700,177300,177300,177400,177300,21
20240329,113100,5254138500,177300,177300,177400,177300,27
20240329,113000,5249351200,177400,177300,177400,177300,40
20240329,112900,5242256100,177300,177300,177300,177200,11
20240329,112800,5240305900,177300,177200,177300,177100,140
20240329,112700,5215500200,177200,177200,177200,177100,8
20240329,112600,5214083100,177100,177200,177200,177100,28
20240329,112500,5209122200,177100,177300,177300,177100,171
20240329,112400,5178820600,177200,177200,177300,177200,62
20240329,112300,5167833100,177300,177200,177300,177200,9
20240329,112200,5166238000,177000,177200,177200,177000,352
20240329,112100,5103911400,177200,177100,177300,177100,23
20240329,112000,5099835100,177100,177000,177300,177000,182
20240329,111900,5067612700,177000,177300,177500,177000,1134
20240329,111800,4866740600,177400,177400,177400,177300,41
20240329,111700,4859468100,177300,177600,177600,177200,1411
20240329,111600,4609078300,177700,177700,178000,177600,299
20240329,111500,4555956000,177700,178100,178200,177700,3531
20240329,111400,3927525000,178100,178100,178100,178100,7
20240329,111300,3926278300,178100,178100,178100,178100,5
20240329,111200,3925387800,178100,178200,178200,178100,12
20240329,111100,3923250100,178100,178100,178100,178100,2
20240329,111000,3922893900,178100,178200,178200,178100,46
20240329,110900,3914701000,178100,178100,178200,178100,14
20240329,110800,3912207500,178100,178200,178200,178100,25
20240329,110700,3907754800,178200,178100,178200,178100,17
20240329,110600,3904726000,178100,178200,178200,178100,22
20240329,110500,3900806300,178200,178200,178200,178100,42
20240329,110400,3893322000,178200,178100,178200,178100,7
20240329,110300,3892075200,178100,178100,178200,178100,12
20240329,110200,3889937900,178100,178100,178100,178100,2
20240329,110100,3889581700,178100,178200,178200,178100,4
20240329,110000,3888869100,178200,178000,178200,178000,33
20240329,105900,3882992000,178100,178100,178100,178000,315
20240329,105800,3826913800,178000,178300,178300,178000,1487
20240329,105700,3562053500,178300,178700,178700,178300,589
20240329,105600,3456949900,178500,178500,178500,178500,0
20240329,105500,3456949900,178500,178500,178600,178500,83
20240329,105400,3442127500,178500,178500,178600,178500,25
20240329,105300,3437663900,178600,178600,178600,178600,1
20240329,105200,3437485300,178500,178600,178600,178500,90
20240329,105100,3421412800,178600,178600,178600,178600,1
20240329,105000,3421234200,178500,178600,178700,178500,153
20240329,104900,3393908900,178700,178700,178700,178700,1
20240329,104800,3393730200,178700,178700,178700,178700,1
20240329,104700,3393551500,178600,178700,178700,178600,2
20240329,104600,3393194200,178700,178600,178700,178600,24
20240329,104500,3388907300,178600,178500,178600,178500,25
20240329,104400,3384443300,178500,178500,178600,178500,81
20240329,104300,3369984700,178500,178500,178500,178500,15
20240329,104200,3367307200,178500,178500,178600,178500,41
20240329,104100,3359985900,178500,178700,178700,178500,57
20240329,104000,3349806400,178800,178900,178900,178800,4
20240329,103900,3349090900,178500,179000,179000,178500,996
20240329,103800,3170933300,179000,179000,179000,179000,2
20240329,103700,3170575300,179000,179000,179000,179000,51
20240329,103600,3161446300,179000,179000,179000,179000,44
20240329,103500,3153570300,179000,179000,179000,179000,101
20240329,103400,3135491300,178900,178900,178900,178900,81
20240329,103300,3121000400,178900,178900,178900,178800,18
20240329,103200,3117780700,178800,178800,178800,178700,8
20240329,103100,3116350400,178800,178700,178800,178700,29
20240329,103000,3111165300,178700,178800,178800,178700,25
20240329,102900,3106695800,178700,178800,178800,178700,6
20240329,102800,3105623500,178800,178800,178800,178800,10
20240329,102700,3103835500,178800,178800,178800,178800,1
20240329,102600,3103656700,178700,178700,178700,178700,3
20240329,102500,3103120600,178700,178700,178700,178600,28
20240329,102400,3098117100,178700,178600,178700,178600,17
20240329,102300,3095080800,178600,178400,178600,178400,6
20240329,102200,3094010100,178500,178600,178600,178500,3
20240329,102100,3093474500,178600,178700,178700,178600,13
20240329,102000,3091151600,178800,178500,178900,178400,7
20240329,101900,3089901500,178400,178500,178900,178400,250
20240329,101800,3045251500,178500,178500,178500,178500,2
20240329,101700,3044894500,178300,178400,178500,178300,27
20240329,101600,3040079200,178300,178300,178300,178300,8
20240329,101500,3038652800,178300,178400,178500,178300,105
20240329,101400,3019926100,178400,178400,178500,178400,126
20240329,101300,2997447600,178400,178400,178400,178400,19
20240329,101200,2994058000,178400,178500,178500,178400,22
20240329,101100,2990132600,178500,178500,178500,178300,7
20240329,101000,2988883500,178400,178400,178400,178200,215
20240329,100900,2950538800,178300,178300,178300,178300,14
20240329,100800,2948042600,178300,178200,178300,178200,65
20240329,100700,2936458700,178200,178200,178200,178100,29
20240329,100600,2931291400,178200,178200,178200,178100,17
20240329,100500,2928262600,178100,178200,178200,178100,20
20240329,100400,2924700400,178100,178100,178100,178000,185
20240329,100300,2891755800,178100,178100,178200,178000,1739
20240329,100200,2582191800,178000,178200,178200,178000,220
20240329,100100,2543011600,178200,178100,178200,178000,501
20240329,100000,2453784100,178000,178100,178100,178000,100
20240329,095900,2435976500,178100,178500,178600,178000,1553
20240329,095800,2159066400,178600,178700,178700,178500,1453
20240329,095700,1899592900,178600,178800,178800,178600,398
20240329,095600,1828470200,178800,178800,178900,178700,293
20240329,095500,1776096400,178900,178800,178900,178700,284
20240329,095400,1725345000,178700,178800,178900,178700,314
20240329,095300,1669210600,178800,179100,179100,178800,1092
20240329,095200,1473812900,179000,179000,179000,179000,436
20240329,095100,1395768900,179100,179200,179200,179000,83
20240329,095000,1380902500,179200,179100,179200,179000,130
20240329,094900,1357614000,179100,179100,179100,179000,63
20240329,094800,1346330900,179100,179200,179200,179100,38
20240329,094700,1339523300,179200,179100,179200,179000,88
20240329,094600,1323763500,179100,179000,179100,179000,12
20240329,094500,1321615400,179000,179100,179100,179000,30
20240329,094400,1316242500,179100,179100,179100,179100,15
20240329,094300,1313556000,179100,179100,179100,179100,13
20240329,094200,1311227700,179100,179100,179100,179000,5
20240329,094100,1310332500,179100,179000,179100,178900,48
20240329,094000,1301740900,179000,178900,179000,178900,3
20240329,093900,1301204100,178900,179100,179100,178900,106
20240329,093800,1282230200,179100,179100,179100,178900,1169
20240329,093700,1073047000,179000,179100,179100,179000,81
20240329,093600,1058544500,179200,179300,179300,179100,23
20240329,093500,1054423200,179000,179200,179200,179000,322
20240329,093400,996762600,179200,179100,179200,179100,400
20240329,093300,925083100,179100,179100,179100,179100,10
20240329,093200,923292100,179100,179100,179100,179100,90
20240329,093100,907173100,179200,179100,179200,179100,7
20240329,093000,905919300,179200,179200,179200,179100,24
20240329,092900,901618600,179200,179200,179200,179200,114
20240329,092800,881189800,179200,179200,179200,179200,0
20240329,092700,881189800,179200,179100,179200,179100,217
20240329,092600,842310300,179200,179100,179200,179100,125
20240329,092500,819911800,179100,179200,179200,179000,20
20240329,092400,816329500,179200,179200,179200,179100,141
20240329,092300,791076100,179200,179200,179300,179100,118
20240329,092200,769930900,179200,179500,179500,179100,182
20240329,092100,737302100,179700,179800,179800,179700,35
20240329,092000,731012500,179800,179700,179800,179700,12
20240329,091900,728856000,179800,179800,179800,179700,3
20240329,091800,728316700,179800,179800,179800,179800,3
20240329,091700,727777300,179800,179800,179800,179800,22
20240329,091600,723821700,179800,179900,179900,179800,19
20240329,091500,720405400,179800,179900,179900,179800,6
20240329,091400,719326500,179800,179800,179900,179800,31
20240329,091300,713752600,180000,179800,180000,179800,78
20240329,091200,699723400,179600,179600,179600,179600,0
20240329,091100,699723400,179600,179300,179600,179300,144
20240329,091000,673887400,179200,179200,179200,179000,259
20240329,090900,627503800,179200,179100,179200,179100,120
20240329,090800,606003800,179200,179400,179400,179100,54
20240329,090700,596322500,179400,179100,179400,179100,242
20240329,090600,552937200,179100,179400,179400,179000,687
20240329,090500,429831800,179400,179500,179500,179400,149
20240329,090400,403099400,179500,179600,179600,179500,46
20240329,090300,394842200,179600,179500,179600,179400,85
20240329,090200,379582800,179400,179200,179400,179200,144
20240329,090100,353755800,179300,180000,180000,178600,1554
20240329,090000,75306100,179800,180100,180900,179800,418