KissMeData/352820/min/candle-20240321.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240321,211500,35808681300,195200,195200,195200,195200,5105
20240321,211400,35808681300,195200,195200,195200,195200,0
20240321,211300,35808681300,195200,195200,195200,195200,0
20240321,211200,35808681300,195200,195200,195200,195200,0
20240321,211100,35808681300,195200,195200,195200,195200,0
20240321,211000,35808681300,195200,195200,195200,195200,0
20240321,210900,35808681300,195200,195200,195200,195200,0
20240321,210800,35808681300,195200,195200,195200,195200,0
20240321,210700,35808681300,195200,195200,195200,195200,0
20240321,210600,35808681300,195200,195200,195200,195200,0
20240321,210500,35808681300,195200,195200,195200,195200,0
20240321,210400,35808681300,195200,195200,195200,195200,0
20240321,210300,35808681300,195200,195200,195200,195200,0
20240321,210200,35808681300,195200,195200,195200,195200,0
20240321,210100,35808681300,195200,195200,195200,195200,0
20240321,210000,35808681300,195200,195200,195200,195200,0
20240321,205900,35808681300,195200,195200,195200,195200,0
20240321,205800,35808681300,195200,195200,195200,195200,0
20240321,205700,35808681300,195200,195200,195200,195200,0
20240321,205600,35808681300,195200,195200,195200,195200,0
20240321,205500,35808681300,195200,195200,195200,195200,0
20240321,205400,35808681300,195200,195200,195200,195200,0
20240321,205300,35808681300,195200,195200,195200,195200,0
20240321,205200,35808681300,195200,195200,195200,195200,0
20240321,205100,35808681300,195200,195200,195200,195200,0
20240321,205000,35808681300,195200,195200,195200,195200,0
20240321,204900,35808681300,195200,195200,195200,195200,0
20240321,204800,35808681300,195200,195200,195200,195200,0
20240321,204700,35808681300,195200,195200,195200,195200,0
20240321,204600,35808681300,195200,195200,195200,195200,0
20240321,204500,35808681300,195200,195200,195200,195200,5105
20240321,204400,35808681300,195200,195200,195200,195200,0
20240321,204300,35808681300,195200,195200,195200,195200,0
20240321,204200,35808681300,195200,195200,195200,195200,0
20240321,204100,35808681300,195200,195200,195200,195200,0
20240321,204000,35808681300,195200,195200,195200,195200,0
20240321,203900,35808681300,195200,195200,195200,195200,0
20240321,203800,35808681300,195200,195200,195200,195200,0
20240321,203700,35808681300,195200,195200,195200,195200,0
20240321,203600,35808681300,195200,195200,195200,195200,0
20240321,203500,35808681300,195200,195200,195200,195200,0
20240321,203400,35808681300,195200,195200,195200,195200,0
20240321,203300,35808681300,195200,195200,195200,195200,0
20240321,203200,35808681300,195200,195200,195200,195200,0
20240321,203100,35808681300,195200,195200,195200,195200,0
20240321,203000,35808681300,195200,195200,195200,195200,0
20240321,202900,35808681300,195200,195200,195200,195200,0
20240321,202800,35808681300,195200,195200,195200,195200,0
20240321,202700,35808681300,195200,195200,195200,195200,0
20240321,202600,35808681300,195200,195200,195200,195200,0
20240321,202500,35808681300,195200,195200,195200,195200,0
20240321,202400,35808681300,195200,195200,195200,195200,0
20240321,202300,35808681300,195200,195200,195200,195200,0
20240321,202200,35808681300,195200,195200,195200,195200,0
20240321,202100,35808681300,195200,195200,195200,195200,0
20240321,202000,35808681300,195200,195200,195200,195200,0
20240321,201900,35808681300,195200,195200,195200,195200,0
20240321,201800,35808681300,195200,195200,195200,195200,0
20240321,201700,35808681300,195200,195200,195200,195200,0
20240321,201600,35808681300,195200,195200,195200,195200,0
20240321,201500,35808681300,195200,195200,195200,195200,5105
20240321,201400,35808681300,195200,195200,195200,195200,0
20240321,201300,35808681300,195200,195200,195200,195200,0
20240321,201200,35808681300,195200,195200,195200,195200,0
20240321,201100,35808681300,195200,195200,195200,195200,0
20240321,201000,35808681300,195200,195200,195200,195200,0
20240321,200900,35808681300,195200,195200,195200,195200,0
20240321,200800,35808681300,195200,195200,195200,195200,0
20240321,200700,35808681300,195200,195200,195200,195200,0
20240321,200600,35808681300,195200,195200,195200,195200,0
20240321,200500,35808681300,195200,195200,195200,195200,0
20240321,200400,35808681300,195200,195200,195200,195200,0
20240321,200300,35808681300,195200,195200,195200,195200,0
20240321,200200,35808681300,195200,195200,195200,195200,0
20240321,200100,35808681300,195200,195200,195200,195200,0
20240321,200000,35808681300,195200,195200,195200,195200,0
20240321,195900,35808681300,195200,195200,195200,195200,0
20240321,195800,35808681300,195200,195200,195200,195200,0
20240321,195700,35808681300,195200,195200,195200,195200,0
20240321,195600,35808681300,195200,195200,195200,195200,0
20240321,195500,35808681300,195200,195200,195200,195200,0
20240321,195400,35808681300,195200,195200,195200,195200,0
20240321,195300,35808681300,195200,195200,195200,195200,0
20240321,195200,35808681300,195200,195200,195200,195200,0
20240321,195100,35808681300,195200,195200,195200,195200,0
20240321,195000,35808681300,195200,195200,195200,195200,0
20240321,194900,35808681300,195200,195200,195200,195200,0
20240321,194800,35808681300,195200,195200,195200,195200,0
20240321,194700,35808681300,195200,195200,195200,195200,0
20240321,194600,35808681300,195200,195200,195200,195200,0
20240321,194500,35808681300,195200,195200,195200,195200,5105
20240321,194400,35808681300,195200,195200,195200,195200,0
20240321,194300,35808681300,195200,195200,195200,195200,0
20240321,194200,35808681300,195200,195200,195200,195200,0
20240321,194100,35808681300,195200,195200,195200,195200,0
20240321,194000,35808681300,195200,195200,195200,195200,0
20240321,193900,35808681300,195200,195200,195200,195200,0
20240321,193800,35808681300,195200,195200,195200,195200,0
20240321,193700,35808681300,195200,195200,195200,195200,0
20240321,193600,35808681300,195200,195200,195200,195200,0
20240321,193500,35808681300,195200,195200,195200,195200,0
20240321,193400,35808681300,195200,195200,195200,195200,0
20240321,193300,35808681300,195200,195200,195200,195200,0
20240321,193200,35808681300,195200,195200,195200,195200,0
20240321,193100,35808681300,195200,195200,195200,195200,0
20240321,193000,35808681300,195200,195200,195200,195200,0
20240321,192900,35808681300,195200,195200,195200,195200,0
20240321,192800,35808681300,195200,195200,195200,195200,0
20240321,192700,35808681300,195200,195200,195200,195200,0
20240321,192600,35808681300,195200,195200,195200,195200,0
20240321,192500,35808681300,195200,195200,195200,195200,0
20240321,192400,35808681300,195200,195200,195200,195200,0
20240321,192300,35808681300,195200,195200,195200,195200,0
20240321,192200,35808681300,195200,195200,195200,195200,0
20240321,192100,35808681300,195200,195200,195200,195200,0
20240321,192000,35808681300,195200,195200,195200,195200,0
20240321,191900,35808681300,195200,195200,195200,195200,0
20240321,191800,35808681300,195200,195200,195200,195200,0
20240321,191700,35808681300,195200,195200,195200,195200,0
20240321,191600,35808681300,195200,195200,195200,195200,0
20240321,191500,35808681300,195200,195200,195200,195200,5105
20240321,191400,35808681300,195200,195200,195200,195200,0
20240321,191300,35808681300,195200,195200,195200,195200,0
20240321,191200,35808681300,195200,195200,195200,195200,0
20240321,191100,35808681300,195200,195200,195200,195200,0
20240321,191000,35808681300,195200,195200,195200,195200,0
20240321,190900,35808681300,195200,195200,195200,195200,0
20240321,190800,35808681300,195200,195200,195200,195200,0
20240321,190700,35808681300,195200,195200,195200,195200,0
20240321,190600,35808681300,195200,195200,195200,195200,0
20240321,190500,35808681300,195200,195200,195200,195200,0
20240321,190400,35808681300,195200,195200,195200,195200,0
20240321,190300,35808681300,195200,195200,195200,195200,0
20240321,190200,35808681300,195200,195200,195200,195200,0
20240321,190100,35808681300,195200,195200,195200,195200,0
20240321,190000,35808681300,195200,195200,195200,195200,0
20240321,185900,35808681300,195200,195200,195200,195200,0
20240321,185800,35808681300,195200,195200,195200,195200,0
20240321,185700,35808681300,195200,195200,195200,195200,0
20240321,185600,35808681300,195200,195200,195200,195200,0
20240321,185500,35808681300,195200,195200,195200,195200,0
20240321,185400,35808681300,195200,195200,195200,195200,0
20240321,185300,35808681300,195200,195200,195200,195200,0
20240321,185200,35808681300,195200,195200,195200,195200,0
20240321,185100,35808681300,195200,195200,195200,195200,0
20240321,185000,35808681300,195200,195200,195200,195200,0
20240321,184900,35808681300,195200,195200,195200,195200,0
20240321,184800,35808681300,195200,195200,195200,195200,0
20240321,184700,35808681300,195200,195200,195200,195200,0
20240321,184600,35808681300,195200,195200,195200,195200,0
20240321,184500,35808681300,195200,195200,195200,195200,5105
20240321,184400,35808681300,195200,195200,195200,195200,0
20240321,184300,35808681300,195200,195200,195200,195200,0
20240321,184200,35808681300,195200,195200,195200,195200,0
20240321,184100,35808681300,195200,195200,195200,195200,0
20240321,184000,35808681300,195200,195200,195200,195200,0
20240321,183900,35808681300,195200,195200,195200,195200,0
20240321,183800,35808681300,195200,195200,195200,195200,0
20240321,183700,35808681300,195200,195200,195200,195200,0
20240321,183600,35808681300,195200,195200,195200,195200,0
20240321,183500,35808681300,195200,195200,195200,195200,0
20240321,183400,35808681300,195200,195200,195200,195200,0
20240321,183300,35808681300,195200,195200,195200,195200,0
20240321,183200,35808681300,195200,195200,195200,195200,0
20240321,183100,35808681300,195200,195200,195200,195200,0
20240321,183000,35808681300,195200,195200,195200,195200,0
20240321,182900,35808681300,195200,195200,195200,195200,0
20240321,182800,35808681300,195200,195200,195200,195200,0
20240321,182700,35808681300,195200,195200,195200,195200,0
20240321,182600,35808681300,195200,195200,195200,195200,0
20240321,182500,35808681300,195200,195200,195200,195200,0
20240321,182400,35808681300,195200,195200,195200,195200,0
20240321,182300,35808681300,195200,195200,195200,195200,0
20240321,182200,35808681300,195200,195200,195200,195200,0
20240321,182100,35808681300,195200,195200,195200,195200,0
20240321,182000,35808681300,195200,195200,195200,195200,0
20240321,181900,35808681300,195200,195200,195200,195200,0
20240321,181800,35808681300,195200,195200,195200,195200,0
20240321,181700,35808681300,195200,195200,195200,195200,0
20240321,181600,35808681300,195200,195200,195200,195200,0
20240321,181500,35808681300,195200,195200,195200,195200,5105
20240321,181400,35808681300,195200,195200,195200,195200,0
20240321,181300,35808681300,195200,195200,195200,195200,0
20240321,181200,35808681300,195200,195200,195200,195200,0
20240321,181100,35808681300,195200,195200,195200,195200,0
20240321,181000,35808681300,195200,195200,195200,195200,0
20240321,180900,35808681300,195200,195200,195200,195200,0
20240321,180800,35808681300,195200,195200,195200,195200,0
20240321,180700,35808681300,195200,195200,195200,195200,0
20240321,180600,35808681300,195200,195200,195200,195200,0
20240321,180500,35808681300,195200,195200,195200,195200,0
20240321,180400,35808681300,195200,195200,195200,195200,0
20240321,180300,35808681300,195200,195200,195200,195200,0
20240321,180200,35808681300,195200,195200,195200,195200,0
20240321,180100,35808681300,195200,195200,195200,195200,0
20240321,180000,35808681300,195200,195200,195200,195200,0
20240321,175900,35808681300,195200,195200,195200,195200,0
20240321,175800,35808681300,195200,195200,195200,195200,0
20240321,175700,35808681300,195200,195200,195200,195200,0
20240321,175600,35808681300,195200,195200,195200,195200,0
20240321,175500,35808681300,195200,195200,195200,195200,0
20240321,175400,35808681300,195200,195200,195200,195200,0
20240321,175300,35808681300,195200,195200,195200,195200,0
20240321,175200,35808681300,195200,195200,195200,195200,0
20240321,175100,35808681300,195200,195200,195200,195200,0
20240321,175000,35808681300,195200,195200,195200,195200,0
20240321,174900,35808681300,195200,195200,195200,195200,0
20240321,174800,35808681300,195200,195200,195200,195200,0
20240321,174700,35808681300,195200,195200,195200,195200,0
20240321,174600,35808681300,195200,195200,195200,195200,0
20240321,174500,35808681300,195200,195200,195200,195200,5105
20240321,174400,35808681300,195200,195200,195200,195200,0
20240321,174300,35808681300,195200,195200,195200,195200,0
20240321,174200,35808681300,195200,195200,195200,195200,0
20240321,174100,35808681300,195200,195200,195200,195200,0
20240321,174000,35808681300,195200,195200,195200,195200,0
20240321,173900,35808681300,195200,195200,195200,195200,0
20240321,173800,35808681300,195200,195200,195200,195200,0
20240321,173700,35808681300,195200,195200,195200,195200,0
20240321,173600,35808681300,195200,195200,195200,195200,0
20240321,173500,35808681300,195200,195200,195200,195200,0
20240321,173400,35808681300,195200,195200,195200,195200,0
20240321,173300,35808681300,195200,195200,195200,195200,0
20240321,173200,35808681300,195200,195200,195200,195200,0
20240321,173100,35808681300,195200,195200,195200,195200,0
20240321,173000,35808681300,195200,195200,195200,195200,0
20240321,172900,35808681300,195200,195200,195200,195200,0
20240321,172800,35808681300,195200,195200,195200,195200,0
20240321,172700,35808681300,195200,195200,195200,195200,0
20240321,172600,35808681300,195200,195200,195200,195200,0
20240321,172500,35808681300,195200,195200,195200,195200,0
20240321,172400,35808681300,195200,195200,195200,195200,0
20240321,172300,35808681300,195200,195200,195200,195200,0
20240321,172200,35808681300,195200,195200,195200,195200,0
20240321,172100,35808681300,195200,195200,195200,195200,0
20240321,172000,35808681300,195200,195200,195200,195200,0
20240321,171900,35808681300,195200,195200,195200,195200,0
20240321,171800,35808681300,195200,195200,195200,195200,0
20240321,171700,35808681300,195200,195200,195200,195200,0
20240321,171600,35808681300,195200,195200,195200,195200,0
20240321,171500,35808681300,195200,195200,195200,195200,5105
20240321,171400,35808681300,195200,195200,195200,195200,0
20240321,171300,35808681300,195200,195200,195200,195200,0
20240321,171200,35808681300,195200,195200,195200,195200,0
20240321,171100,35808681300,195200,195200,195200,195200,0
20240321,171000,35808681300,195200,195200,195200,195200,0
20240321,170900,35808681300,195200,195200,195200,195200,0
20240321,170800,35808681300,195200,195200,195200,195200,0
20240321,170700,35808681300,195200,195200,195200,195200,0
20240321,170600,35808681300,195200,195200,195200,195200,0
20240321,170500,35808681300,195200,195200,195200,195200,0
20240321,170400,35808681300,195200,195200,195200,195200,0
20240321,170300,35808681300,195200,195200,195200,195200,0
20240321,170200,35808681300,195200,195200,195200,195200,0
20240321,170100,35808681300,195200,195200,195200,195200,0
20240321,170000,35808681300,195200,195200,195200,195200,0
20240321,165900,35808681300,195200,195200,195200,195200,0
20240321,165800,35808681300,195200,195200,195200,195200,0
20240321,165700,35808681300,195200,195200,195200,195200,0
20240321,165600,35808681300,195200,195200,195200,195200,0
20240321,165500,35808681300,195200,195200,195200,195200,0
20240321,165400,35808681300,195200,195200,195200,195200,0
20240321,165300,35808681300,195200,195200,195200,195200,0
20240321,165200,35808681300,195200,195200,195200,195200,0
20240321,165100,35808681300,195200,195200,195200,195200,0
20240321,165000,35808681300,195200,195200,195200,195200,0
20240321,164900,35808681300,195200,195200,195200,195200,0
20240321,164800,35808681300,195200,195200,195200,195200,0
20240321,164700,35808681300,195200,195200,195200,195200,0
20240321,164600,35808681300,195200,195200,195200,195200,0
20240321,164500,35808681300,195200,195200,195200,195200,5105
20240321,164400,35808681300,195200,195200,195200,195200,0
20240321,164300,35808681300,195200,195200,195200,195200,0
20240321,164200,35808681300,195200,195200,195200,195200,0
20240321,164100,35808681300,195200,195200,195200,195200,0
20240321,164000,35808681300,195200,195200,195200,195200,0
20240321,163900,35808681300,195200,195200,195200,195200,0
20240321,163800,35808681300,195200,195200,195200,195200,0
20240321,163700,35808681300,195200,195200,195200,195200,0
20240321,163600,35808681300,195200,195200,195200,195200,0
20240321,163500,35808681300,195200,195200,195200,195200,0
20240321,163400,35808681300,195200,195200,195200,195200,0
20240321,163300,35808681300,195200,195200,195200,195200,0
20240321,163200,35808681300,195200,195200,195200,195200,0
20240321,163100,35808681300,195200,195200,195200,195200,0
20240321,163000,35808681300,195200,195200,195200,195200,0
20240321,162900,35808681300,195200,195200,195200,195200,0
20240321,162800,35808681300,195200,195200,195200,195200,0
20240321,162700,35808681300,195200,195200,195200,195200,0
20240321,162600,35808681300,195200,195200,195200,195200,0
20240321,162500,35808681300,195200,195200,195200,195200,0
20240321,162400,35808681300,195200,195200,195200,195200,0
20240321,162300,35808681300,195200,195200,195200,195200,0
20240321,162200,35808681300,195200,195200,195200,195200,0
20240321,162100,35808681300,195200,195200,195200,195200,0
20240321,162000,35808681300,195200,195200,195200,195200,0
20240321,161900,35808681300,195200,195200,195200,195200,0
20240321,161800,35808681300,195200,195200,195200,195200,0
20240321,161700,35808681300,195200,195200,195200,195200,0
20240321,161600,35808681300,195200,195200,195200,195200,0
20240321,161500,35808681300,195200,195200,195200,195200,5105
20240321,161400,35808681300,195200,195200,195200,195200,0
20240321,161300,35808681300,195200,195200,195200,195200,0
20240321,161200,35808681300,195200,195200,195200,195200,0
20240321,161100,35808681300,195200,195200,195200,195200,0
20240321,161000,35808681300,195200,195200,195200,195200,0
20240321,160900,35808681300,195200,195200,195200,195200,0
20240321,160800,35808681300,195200,195200,195200,195200,0
20240321,160700,35808681300,195200,195200,195200,195200,0
20240321,160600,35808681300,195200,195200,195200,195200,0
20240321,160500,35808681300,195200,195200,195200,195200,0
20240321,160400,35808681300,195200,195200,195200,195200,0
20240321,160300,35808681300,195200,195200,195200,195200,0
20240321,160200,35808681300,195200,195200,195200,195200,0
20240321,160100,35808681300,195200,195200,195200,195200,0
20240321,160000,35808681300,195200,195200,195200,195200,0
20240321,155900,35808681300,195200,195200,195200,195200,0
20240321,155800,35808681300,195200,195200,195200,195200,0
20240321,155700,35808681300,195200,195200,195200,195200,0
20240321,155600,35808681300,195200,195200,195200,195200,0
20240321,155500,35808681300,195200,195200,195200,195200,0
20240321,155400,35808681300,195200,195200,195200,195200,0
20240321,155300,35808681300,195200,195200,195200,195200,0
20240321,155200,35808681300,195200,195200,195200,195200,0
20240321,155100,35808681300,195200,195200,195200,195200,0
20240321,155000,35808681300,195200,195200,195200,195200,0
20240321,154900,35808681300,195200,195200,195200,195200,0
20240321,154800,35808681300,195200,195200,195200,195200,0
20240321,154700,35808681300,195200,195200,195200,195200,0
20240321,154600,35808681300,195200,195200,195200,195200,0
20240321,154500,35808681300,195200,195200,195200,195200,5105
20240321,154400,35808681300,195200,195200,195200,195200,0
20240321,154300,35808681300,195200,195200,195200,195200,0
20240321,154200,35808681300,195200,195200,195200,195200,0
20240321,154100,35808681300,195200,195200,195200,195200,0
20240321,154000,35808681300,195200,195200,195200,195200,0
20240321,153900,35808681300,195200,195200,195200,195200,0
20240321,153800,35808681300,195200,195200,195200,195200,0
20240321,153700,35808681300,195200,195200,195200,195200,0
20240321,153600,35808681300,195200,195200,195200,195200,0
20240321,153500,35808681300,195200,195200,195200,195200,0
20240321,153400,35808681300,195200,195200,195200,195200,0
20240321,153300,35808681300,195200,195200,195200,195200,0
20240321,153200,35808681300,195200,195200,195200,195200,0
20240321,153100,35808681300,195200,195200,195200,195200,0
20240321,153000,35808681300,195200,195200,195200,195200,5105
20240321,152900,34812185300,195000,195000,195000,195000,0
20240321,152800,34812185300,195000,195000,195000,195000,0
20240321,152700,34812185300,195000,195000,195000,195000,0
20240321,152600,34812185300,195000,195000,195000,195000,0
20240321,152500,34812185300,195000,195000,195000,195000,0
20240321,152400,34812185300,195000,195000,195000,195000,0
20240321,152300,34812185300,195000,195000,195000,195000,0
20240321,152200,34812185300,195000,195000,195000,195000,0
20240321,152100,34812185300,195000,195000,195000,195000,0
20240321,152000,34812185300,195000,195000,195000,195000,0
20240321,151900,34812185300,195000,195000,195200,194900,392
20240321,151800,34735728600,195100,194900,195100,194800,750
20240321,151700,34589532100,194900,195100,195100,194900,1850
20240321,151600,34228760200,195200,195100,195200,195100,312
20240321,151500,34167884000,195200,195200,195300,195100,767
20240321,151400,34018176800,195200,195200,195300,195200,387
20240321,151300,33942634100,195200,195300,195400,195200,478
20240321,151200,33849298600,195300,195200,195300,195200,857
20240321,151100,33681950800,195200,195200,195300,195200,251
20240321,151000,33632955400,195200,195300,195300,195200,696
20240321,150900,33497096000,195200,195300,195300,195200,245
20240321,150800,33449265000,195200,195100,195300,195100,389
20240321,150700,33373335800,195100,195200,195200,195100,507
20240321,150600,33274403700,195200,195200,195300,195100,629
20240321,150500,33151618800,195200,195300,195300,195200,374
20240321,150400,33078594400,195200,195300,195300,195200,292
20240321,150300,33021581800,195300,195300,195400,195200,805
20240321,150200,32864396700,195300,195500,195500,195300,372
20240321,150100,32791714800,195400,195400,195500,195300,320
20240321,150000,32729194400,195300,195600,195600,195300,390
20240321,145900,32652990200,195500,195400,195600,195200,688
20240321,145800,32518589300,195400,195500,195600,195400,316
20240321,145700,32456830400,195500,195400,195600,195400,302
20240321,145600,32397806500,195400,195400,195500,195400,265
20240321,145500,32346017000,195500,195300,195600,195300,354
20240321,145400,32276843900,195300,195400,195700,195200,709
20240321,145300,32138317600,195400,195500,195500,195400,207
20240321,145200,32097866500,195600,195400,195600,195400,345
20240321,145100,32030442700,195400,195500,195600,195400,271
20240321,145000,31977471700,195400,195500,195500,195300,392
20240321,144900,31900882400,195300,195600,195700,195300,1429
20240321,144800,31621563400,195500,195700,195800,195500,519
20240321,144700,31520050100,195700,195700,195800,195600,229
20240321,144600,31475230500,195600,195700,195800,195600,327
20240321,144500,31411248200,195600,195600,195700,195600,506
20240321,144400,31312249100,195600,195700,195800,195600,252
20240321,144300,31262933200,195700,195700,195800,195700,417
20240321,144200,31181325300,195800,195700,195800,195700,126
20240321,144100,31156666100,195700,195800,195900,195700,270
20240321,144000,31103807200,195800,195900,196000,195800,542
20240321,143900,30997625000,195900,195900,196000,195900,229
20240321,143800,30952759500,195900,195900,196000,195900,123
20240321,143700,30928663200,196000,195800,196000,195800,463
20240321,143600,30837957800,195900,195800,195900,195800,155
20240321,143500,30807607100,195800,195800,195900,195800,80
20240321,143400,30791941400,195800,195900,196000,195800,643
20240321,143300,30665989700,195900,195900,196000,195900,124
20240321,143200,30641695000,195900,196000,196000,195900,122
20240321,143100,30617790100,196000,195900,196200,195900,198
20240321,143000,30578986600,195900,196000,196200,195900,410
20240321,142900,30498621600,196100,195900,196100,195900,372
20240321,142800,30425705800,196000,195800,196000,195800,239
20240321,142700,30378882000,195800,195900,195900,195800,445
20240321,142600,30291722700,195900,195900,196000,195900,248
20240321,142500,30243135300,195900,196000,196000,195900,335
20240321,142400,30177491800,196000,196200,196200,195900,1505
20240321,142300,29882445400,196100,196200,196200,196100,289
20240321,142200,29825755200,196200,196100,196300,196100,471
20240321,142100,29733352800,196200,196100,196200,196100,380
20240321,142000,29658828700,196200,196300,196400,196100,609
20240321,141900,29539319600,196300,196300,196400,196200,720
20240321,141800,29397988700,196300,196500,196600,196300,685
20240321,141700,29263409800,196500,196800,196800,196500,677
20240321,141600,29130283900,196700,197000,197000,196700,1635
20240321,141500,28808311500,197100,197100,197200,197000,543
20240321,141400,28701288800,197100,197200,197200,197100,64
20240321,141300,28688671700,197100,197200,197200,197100,176
20240321,141200,28653979300,197200,197200,197200,197100,59
20240321,141100,28642345300,197200,197400,197400,197100,824
20240321,141000,28479824100,197300,197300,197400,197200,157
20240321,140900,28448847200,197300,197200,197300,197200,247
20240321,140800,28400117600,197300,197200,197300,197200,44
20240321,140700,28391437500,197200,197100,197300,197100,121
20240321,140600,28367574900,197100,197200,197200,197100,265
20240321,140500,28315324800,197100,197400,197400,197100,431
20240321,140400,28230318100,197400,197300,197400,197200,330
20240321,140300,28165210500,197400,197400,197500,197300,423
20240321,140200,28081706200,197400,197500,197500,197400,141
20240321,140100,28053866800,197500,197400,197500,197400,168
20240321,140000,28020697200,197400,197700,197700,197400,437
20240321,135900,27934372600,197700,197700,197800,197600,131
20240321,135800,27908473100,197600,197600,197700,197500,289
20240321,135700,27851380600,197500,197600,197700,197500,209
20240321,135600,27810093200,197500,197600,197700,197500,197
20240321,135500,27771177900,197600,197600,197700,197500,313
20240321,135400,27709320200,197700,197600,197700,197600,125
20240321,135300,27684613300,197700,197700,197800,197600,227
20240321,135200,27639734600,197700,197600,197800,197600,199
20240321,135100,27600387700,197600,197500,197600,197500,86
20240321,135000,27583397900,197500,197400,197600,197400,154
20240321,134900,27552984900,197400,197500,197600,197400,145
20240321,134800,27524350100,197500,197700,197700,197500,237
20240321,134700,27477524300,197600,197600,197700,197500,208
20240321,134600,27436413300,197500,197500,197500,197400,236
20240321,134500,27389804400,197500,197500,197500,197400,497
20240321,134400,27291651700,197500,197600,197600,197500,113
20240321,134300,27269328200,197700,197700,197700,197600,259
20240321,134200,27218146200,197600,197700,197800,197600,211
20240321,134100,27176430500,197800,197700,197800,197600,474
20240321,134000,27082719600,197600,197700,197700,197600,103
20240321,133900,27062364300,197700,197700,197700,197600,111
20240321,133800,27040424300,197600,197600,197700,197600,86
20240321,133700,27023427100,197600,197700,197700,197500,211
20240321,133600,26981736400,197900,197600,197900,197600,98
20240321,133500,26962360600,197900,197500,197900,197500,244
20240321,133400,26914120100,197500,197500,197600,197500,202
20240321,133300,26874215800,197600,197900,197900,197600,328
20240321,133200,26809365600,197900,198000,198100,197700,799
20240321,133100,26651228100,198000,198000,198000,197900,109
20240321,133000,26629651900,198000,198000,198000,197900,254
20240321,132900,26579369600,197900,198000,198000,197900,231
20240321,132800,26533639300,198000,198000,198000,197900,143
20240321,132700,26505334200,198000,198000,198100,198000,155
20240321,132600,26474638900,198000,198000,198100,198000,306
20240321,132500,26414032600,198100,198000,198100,198000,231
20240321,132400,26368290600,198000,198100,198100,198000,130
20240321,132300,26342548100,198000,198000,198100,198000,197
20240321,132200,26303526800,198100,198000,198100,198000,259
20240321,132100,26252240900,198100,198000,198100,197900,51
20240321,132000,26242140600,197900,197900,198000,197800,287
20240321,131900,26185332200,197900,197900,197900,197800,152
20240321,131800,26155253800,197900,198000,198000,197800,149
20240321,131700,26125764400,198000,197900,198000,197900,108
20240321,131600,26104382100,197900,198000,198000,197900,123
20240321,131500,26080035200,197900,197900,198000,197700,112
20240321,131400,26057875800,197800,197900,198000,197800,101
20240321,131300,26037884100,198000,197900,198100,197900,143
20240321,131200,26009570500,197900,197700,197900,197600,352
20240321,131100,25939978100,197600,197800,197800,197600,295
20240321,131000,25881656000,197700,197700,198000,197600,51
20240321,130900,25871569700,197600,198000,198000,197600,474
20240321,130800,25777790900,198000,198000,198000,197900,59
20240321,130700,25766110900,198000,197900,198000,197800,207
20240321,130600,25725140200,197900,197700,197900,197600,103
20240321,130500,25704781500,197700,197600,197700,197600,174
20240321,130400,25670384900,197600,197600,197700,197600,75
20240321,130300,25655560300,197700,197700,197700,197700,92
20240321,130200,25637371900,197600,197500,197700,197500,99
20240321,130100,25617811300,197600,197100,197600,197100,178
20240321,130000,25582680500,197200,197300,197400,197100,1271
20240321,125900,25332053300,197300,197300,197400,197300,101
20240321,125800,25312121100,197300,197400,197400,197200,306
20240321,125700,25251741900,197400,198000,198000,197200,2044
20240321,125600,24848060600,198000,198000,198100,197900,619
20240321,125500,24725508800,198000,198000,198100,198000,541
20240321,125400,24618383000,198000,198200,198200,198000,602
20240321,125300,24499132000,198200,198100,198200,198100,255
20240321,125200,24448610200,198100,198100,198200,198100,68
20240321,125100,24435134900,198100,198300,198300,198100,158
20240321,125000,24403817000,198200,198300,198400,198200,635
20240321,124900,24277930400,198300,198300,198400,198300,142
20240321,124800,24249770800,198400,198300,198400,198300,43
20240321,124700,24241242100,198400,198400,198400,198300,100
20240321,124600,24221405900,198400,198400,198500,198300,505
20240321,124500,24121217100,198400,198500,198500,198400,75
20240321,124400,24106336100,198400,198500,198500,198400,198
20240321,124300,24067040400,198400,198500,198500,198400,92
20240321,124200,24048783600,198500,198500,198500,198400,16
20240321,124100,24045608100,198500,198500,198500,198400,47
20240321,124000,24036280600,198400,198400,198500,198400,83
20240321,123900,24019807300,198400,198600,198600,198400,134
20240321,123800,23993213100,198500,198500,198600,198500,139
20240321,123700,23965618700,198600,198600,198600,198500,276
20240321,123600,23910828800,198600,198500,198600,198500,362
20240321,123500,23838945600,198600,198500,198600,198400,326
20240321,123400,23774238900,198500,198400,198500,198300,847
20240321,123300,23606167200,198400,198300,198400,198300,127
20240321,123200,23580973400,198300,198300,198400,198300,107
20240321,123100,23559752900,198400,198400,198400,198300,86
20240321,123000,23542694300,198300,198300,198400,198300,176
20240321,122900,23507787900,198400,198400,198500,198300,191
20240321,122800,23469896000,198400,198400,198500,198400,30
20240321,122700,23463943000,198400,198500,198500,198400,103
20240321,122600,23443499200,198400,198300,198500,198300,288
20240321,122500,23386357600,198300,198500,198500,198300,198
20240321,122400,23347081000,198400,198400,198500,198300,119
20240321,122300,23323474200,198300,198400,198400,198300,43
20240321,122200,23314944500,198300,198400,198500,198300,191
20240321,122100,23277057600,198400,198300,198400,198300,76
20240321,122000,23261981100,198300,198400,198400,198300,100
20240321,121900,23242146700,198300,198400,198500,198300,55
20240321,121800,23231239100,198400,198500,198600,198300,802
20240321,121700,23072132000,198600,198400,198600,198400,255
20240321,121600,23021514700,198500,198500,198500,198400,225
20240321,121500,22976870100,198500,198500,198600,198400,55
20240321,121400,22965952300,198500,198500,198600,198500,140
20240321,121300,22938156100,198600,198600,198600,198500,65
20240321,121200,22925249600,198600,198500,198600,198400,41
20240321,121100,22917110500,198500,198400,198500,198400,174
20240321,121000,22882575800,198500,198400,198500,198400,100
20240321,120900,22862731600,198400,198500,198500,198400,41
20240321,120800,22854594900,198600,198600,198700,198500,243
20240321,120700,22806334800,198600,198700,198700,198600,159
20240321,120600,22774749100,198700,198700,198800,198700,102
20240321,120500,22754479500,198700,198700,198800,198600,133
20240321,120400,22728050400,198800,198400,198800,198400,201
20240321,120300,22688146000,198400,198500,198800,198400,273
20240321,120200,22633949500,198600,198700,198700,198300,248
20240321,120100,22584710900,198700,198700,198800,198400,1263
20240321,120000,22333844500,198700,198700,198700,198500,164
20240321,115900,22301265700,198700,198700,198700,198500,864
20240321,115800,22129682000,198600,198600,198700,198500,129
20240321,115700,22104062500,198600,198600,198600,198500,139
20240321,115600,22076459400,198600,198600,198600,198500,123
20240321,115500,22052036400,198500,198700,198700,198500,331
20240321,115400,21986278100,198600,198600,198700,198600,676
20240321,115300,21852012400,198600,198500,198600,198400,190
20240321,115200,21814296000,198600,198400,198600,198400,74
20240321,115100,21799608700,198400,198600,198600,198400,210
20240321,115000,21757920500,198600,198500,198600,198400,147
20240321,114900,21728737700,198500,198500,198600,198400,108
20240321,114800,21707298900,198400,198600,198600,198400,273
20240321,114700,21653109400,198500,198700,198700,198500,163
20240321,114600,21620734100,198700,198600,198700,198500,242
20240321,114500,21572674000,198500,198500,198600,198400,198
20240321,114400,21533364900,198400,198500,198500,198400,183
20240321,114300,21497042900,198400,198500,198600,198400,143
20240321,114200,21468660100,198500,198300,198500,198300,318
20240321,114100,21405555800,198300,198300,198400,198300,136
20240321,114000,21378578300,198300,198200,198400,198200,627
20240321,113900,21254253500,198200,198300,198500,198200,188
20240321,113800,21216968100,198300,198400,198500,198300,129
20240321,113700,21191371400,198500,198600,198700,198300,240
20240321,113600,21143728900,198500,198600,198600,198200,349
20240321,113500,21074493700,198600,198500,198600,198400,143
20240321,113400,21046107100,198500,198500,198600,198200,165
20240321,113300,21013362500,198500,198600,198700,198400,540
20240321,113200,20906127200,198500,198400,198600,198400,485
20240321,113100,20809819500,198400,198400,198600,198100,310
20240321,113000,20748340000,198300,198100,198400,198000,402
20240321,112900,20668664600,198100,198100,198200,198000,195
20240321,112800,20630035200,198100,198200,198200,198100,296
20240321,112700,20571392200,198200,198100,198200,198100,487
20240321,112600,20474911800,198100,198200,198200,198100,70
20240321,112500,20461040500,198200,198400,198400,198100,361
20240321,112400,20389476100,198300,198400,198600,198300,100
20240321,112300,20369636100,198400,198300,198700,198300,553
20240321,112200,20259867600,198400,198400,198500,198300,84
20240321,112100,20243200500,198400,198400,198500,198200,453
20240321,112000,20153339600,198400,198300,198500,198300,136
20240321,111900,20126355400,198400,198300,198500,198200,96
20240321,111800,20107308400,198200,198300,198400,198200,610
20240321,111700,19986343800,198400,198700,198700,198300,312
20240321,111600,19924391400,198600,198600,198700,198600,96
20240321,111500,19905318700,198600,198500,198700,198500,191
20240321,111400,19867381500,198400,198400,198400,198200,233
20240321,111300,19821165200,198300,198600,198700,198200,691
20240321,111200,19684017100,198600,198700,198700,198600,127
20240321,111100,19658784300,198600,198700,198800,198600,281
20240321,111000,19602937900,198700,198600,198800,198500,458
20240321,110900,19511946200,198600,198700,198800,198600,507
20240321,110800,19411228500,198700,198700,198800,198700,246
20240321,110700,19362340000,198700,198100,198800,198000,3334
20240321,110600,18700600500,198100,198000,198100,198000,137
20240321,110500,18673473500,198000,198000,198000,197900,130
20240321,110400,18647733900,198000,198000,198000,197900,281
20240321,110300,18592105000,198000,198200,198200,197900,788
20240321,110200,18435995400,198200,198300,198300,198200,331
20240321,110100,18370375000,198300,198400,198400,198200,414
20240321,110000,18288290800,198400,198300,198400,198300,540
20240321,105900,18181208200,198200,198200,198300,198100,279
20240321,105800,18125908200,198200,198200,198300,198100,262
20240321,105700,18073974600,198200,198200,198300,198100,156
20240321,105600,18043052500,198300,198200,198300,198200,442
20240321,105500,17955436400,198200,198100,198200,198100,210
20240321,105400,17913820800,198200,198200,198300,198100,227
20240321,105300,17868826400,198300,198300,198300,198200,227
20240321,105200,17823814200,198300,198100,198300,198100,139
20240321,105100,17796259700,198200,198200,198200,197900,587
20240321,105000,17679948000,198200,197800,198200,197700,1583
20240321,104900,17366635000,197800,197800,197800,197700,120
20240321,104800,17342902700,197700,197600,197800,197500,375
20240321,104700,17268790000,197500,197600,197600,197500,136
20240321,104600,17241924800,197500,197500,197600,197400,216
20240321,104500,17199262500,197400,197500,197500,197400,125
20240321,104400,17174578800,197500,197300,197500,197300,374
20240321,104300,17100746600,197400,197400,197500,197300,89
20240321,104200,17083179600,197400,197400,197500,197300,174
20240321,104100,17048835100,197400,197500,197500,197300,324
20240321,104000,16984875100,197500,197500,197500,197400,430
20240321,103900,16899980800,197400,197600,197600,197400,211
20240321,103800,16858310800,197500,197700,197700,197400,196
20240321,103700,16819590000,197700,197700,197800,197500,299
20240321,103600,16760483700,197700,197800,197800,197600,193
20240321,103500,16722323800,197800,197900,198000,197500,262
20240321,103400,16670480700,197900,197700,198100,197400,1072
20240321,103300,16458290300,197800,197500,197900,197300,690
20240321,103200,16321896500,197500,197100,197500,197100,982
20240321,103100,16128133300,197200,197100,197200,197000,248
20240321,103000,16079251600,197100,197100,197300,197000,448
20240321,102900,15990951900,197000,197000,197100,197000,301
20240321,102800,15931651200,197000,197100,197100,197000,369
20240321,102700,15858924000,197200,197100,197300,197100,158
20240321,102600,15827774100,197000,197000,197200,196900,142
20240321,102500,15799789600,197000,196800,197400,196700,807
20240321,102400,15640763400,196800,196800,196800,196700,120
20240321,102300,15617151100,196700,196500,196700,196500,421
20240321,102200,15534368600,196500,196200,196600,196200,131
20240321,102100,15508626200,196200,196200,196500,196100,305
20240321,102000,15448775000,196300,196500,196500,196200,1193
20240321,101900,15214577700,196600,196600,196700,196500,163
20240321,101800,15182533000,196600,196400,196600,196400,176
20240321,101700,15147952300,196500,196500,196600,196400,205
20240321,101600,15107674900,196500,196500,196600,196300,568
20240321,101500,14996097900,196500,196400,196600,196300,427
20240321,101400,14912208200,196400,196500,196500,196300,225
20240321,101300,14868017000,196400,196600,196600,196400,98
20240321,101200,14848763200,196300,196200,196600,196100,567
20240321,101100,14737424100,196100,196500,196600,196100,573
20240321,101000,14624964600,196500,196600,196700,196500,273
20240321,100900,14571300500,196600,196700,196700,196600,110
20240321,100800,14549667000,196700,197000,197000,196600,792
20240321,100700,14393769300,196900,197000,197100,196900,222
20240321,100600,14350036600,197000,196900,197000,196900,98
20240321,100500,14330736200,196900,196700,196900,196600,214
20240321,100400,14288639300,196700,196700,196900,196700,216
20240321,100300,14246151800,196700,196700,196800,196600,204
20240321,100200,14206032000,196800,196700,196800,196600,136
20240321,100100,14179283800,196700,196600,196700,196500,194
20240321,100000,14141146700,196700,197000,197000,196700,236
20240321,095900,14094684200,197000,196800,197100,196800,82
20240321,095800,14078532100,196800,196700,196800,196600,306
20240321,095700,14018321000,196700,196700,197100,196600,349
20240321,095600,13949603000,196600,196600,196800,196500,176
20240321,095500,13914995200,196700,196300,196700,196000,983
20240321,095400,13722046000,196200,196600,196600,196200,987
20240321,095300,13528331400,196600,196900,196900,196100,480
20240321,095200,13434017500,196900,197100,197300,196900,387
20240321,095100,13357763700,197100,197300,197500,197100,366
20240321,095000,13285567300,197300,197300,197700,197300,643
20240321,094900,13158563300,197300,197500,197500,197100,347
20240321,094800,13090074900,197500,197000,197600,197000,514
20240321,094700,12988655500,197000,196400,197000,196400,464
20240321,094600,12897397600,196400,196200,196400,196100,250
20240321,094500,12848343500,196200,195800,196200,195800,651
20240321,094400,12720707500,195800,195900,195900,195800,123
20240321,094300,12696617400,195900,196000,196000,195800,350
20240321,094200,12628037300,196000,195700,196100,195400,566
20240321,094100,12517298800,195700,196200,196300,195600,884
20240321,094000,12344178900,196200,196300,196300,196000,638
20240321,093900,12219043200,196400,196500,196500,196200,191
20240321,093800,12181544800,196100,196200,196500,195600,760
20240321,093700,12032532900,196200,196500,196500,196200,543
20240321,093600,11925924500,196500,196700,196800,196500,281
20240321,093500,11870675400,196700,196900,197000,196700,324
20240321,093400,11806898600,196800,196400,197000,196300,555
20240321,093300,11697819900,196400,197100,197100,196300,1431
20240321,093200,11416319300,197100,197300,197400,197100,637
20240321,093100,11290696000,197300,197600,197700,197200,486
20240321,093000,11194741900,197700,197600,197800,197400,1090
20240321,092900,10979347500,197600,197300,197800,197300,537
20240321,092800,10873284200,197300,198200,198200,197300,2029
20240321,092700,10472080300,198200,198500,198500,198200,797
20240321,092600,10313987600,198500,198600,198600,198400,407
20240321,092500,10233194800,198600,198300,198600,198300,562
20240321,092400,10121692900,198300,198500,198700,198200,1928
20240321,092300,9739006300,198700,197800,198900,197700,2626
20240321,092200,9218104600,197800,198100,198200,197800,604
20240321,092100,9098540400,198100,198000,198100,197600,959
20240321,092000,8908853500,198000,198500,198700,197900,1482
20240321,091900,8614725800,198500,198400,198600,198300,1949
20240321,091800,8227995500,198400,198400,198500,197300,1832
20240321,091700,7864857200,198400,199000,199000,198400,1923
20240321,091600,7482632100,198900,199000,199200,198800,1885
20240321,091500,7107523200,199100,198200,199200,198000,5841
20240321,091400,5947410200,198100,197600,198200,197400,1973
20240321,091300,5557009600,197600,197800,197900,197400,1151
20240321,091200,5329479600,197800,197900,198100,197700,1135
20240321,091100,5104847200,197900,198300,198500,197700,2310
20240321,091000,4646974000,198200,197300,198400,197200,4617
20240321,090900,3733767900,197300,196700,197400,196600,3361
20240321,090800,3071227700,196700,196600,196800,196500,1351
20240321,090700,2805576700,196800,196600,196900,196400,2433
20240321,090600,2327126200,196600,196200,196700,196100,1376
20240321,090500,2056926400,196100,195100,196200,195100,1541
20240321,090400,1755481000,195200,194700,195200,194600,2395
20240321,090300,1288898900,194800,195000,195000,194700,1278
20240321,090200,1039985900,194900,195100,195200,194900,1793
20240321,090100,690283500,195000,194700,195200,194600,1440
20240321,090000,409798900,194700,195200,195300,194500,2061