KissMeData/095340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200200,21961153000,91300,91300,91300,91300,5133
20240318,200100,21961153000,91300,91300,91300,91300,0
20240318,200000,21961153000,91300,91300,91300,91300,0
20240318,195900,21961153000,91300,91300,91300,91300,0
20240318,195800,21961153000,91300,91300,91300,91300,0
20240318,195700,21961153000,91300,91300,91300,91300,0
20240318,195600,21961153000,91300,91300,91300,91300,0
20240318,195500,21961153000,91300,91300,91300,91300,0
20240318,195400,21961153000,91300,91300,91300,91300,0
20240318,195300,21961153000,91300,91300,91300,91300,0
20240318,195200,21961153000,91300,91300,91300,91300,0
20240318,195100,21961153000,91300,91300,91300,91300,0
20240318,195000,21961153000,91300,91300,91300,91300,0
20240318,194900,21961153000,91300,91300,91300,91300,0
20240318,194800,21961153000,91300,91300,91300,91300,0
20240318,194700,21961153000,91300,91300,91300,91300,0
20240318,194600,21961153000,91300,91300,91300,91300,0
20240318,194500,21961153000,91300,91300,91300,91300,0
20240318,194400,21961153000,91300,91300,91300,91300,0
20240318,194300,21961153000,91300,91300,91300,91300,0
20240318,194200,21961153000,91300,91300,91300,91300,0
20240318,194100,21961153000,91300,91300,91300,91300,0
20240318,194000,21961153000,91300,91300,91300,91300,0
20240318,193900,21961153000,91300,91300,91300,91300,0
20240318,193800,21961153000,91300,91300,91300,91300,0
20240318,193700,21961153000,91300,91300,91300,91300,0
20240318,193600,21961153000,91300,91300,91300,91300,0
20240318,193500,21961153000,91300,91300,91300,91300,0
20240318,193400,21961153000,91300,91300,91300,91300,0
20240318,193300,21961153000,91300,91300,91300,91300,0
20240318,193200,21961153000,91300,91300,91300,91300,5133
20240318,193100,21961153000,91300,91300,91300,91300,0
20240318,193000,21961153000,91300,91300,91300,91300,0
20240318,192900,21961153000,91300,91300,91300,91300,0
20240318,192800,21961153000,91300,91300,91300,91300,0
20240318,192700,21961153000,91300,91300,91300,91300,0
20240318,192600,21961153000,91300,91300,91300,91300,0
20240318,192500,21961153000,91300,91300,91300,91300,0
20240318,192400,21961153000,91300,91300,91300,91300,0
20240318,192300,21961153000,91300,91300,91300,91300,0
20240318,192200,21961153000,91300,91300,91300,91300,0
20240318,192100,21961153000,91300,91300,91300,91300,0
20240318,192000,21961153000,91300,91300,91300,91300,0
20240318,191900,21961153000,91300,91300,91300,91300,0
20240318,191800,21961153000,91300,91300,91300,91300,0
20240318,191700,21961153000,91300,91300,91300,91300,0
20240318,191600,21961153000,91300,91300,91300,91300,0
20240318,191500,21961153000,91300,91300,91300,91300,0
20240318,191400,21961153000,91300,91300,91300,91300,0
20240318,191300,21961153000,91300,91300,91300,91300,0
20240318,191200,21961153000,91300,91300,91300,91300,0
20240318,191100,21961153000,91300,91300,91300,91300,0
20240318,191000,21961153000,91300,91300,91300,91300,0
20240318,190900,21961153000,91300,91300,91300,91300,0
20240318,190800,21961153000,91300,91300,91300,91300,0
20240318,190700,21961153000,91300,91300,91300,91300,0
20240318,190600,21961153000,91300,91300,91300,91300,0
20240318,190500,21961153000,91300,91300,91300,91300,0
20240318,190400,21961153000,91300,91300,91300,91300,0
20240318,190300,21961153000,91300,91300,91300,91300,0
20240318,190200,21961153000,91300,91300,91300,91300,5133
20240318,190100,21961153000,91300,91300,91300,91300,0
20240318,190000,21961153000,91300,91300,91300,91300,0
20240318,185900,21961153000,91300,91300,91300,91300,0
20240318,185800,21961153000,91300,91300,91300,91300,0
20240318,185700,21961153000,91300,91300,91300,91300,0
20240318,185600,21961153000,91300,91300,91300,91300,0
20240318,185500,21961153000,91300,91300,91300,91300,0
20240318,185400,21961153000,91300,91300,91300,91300,0
20240318,185300,21961153000,91300,91300,91300,91300,0
20240318,185200,21961153000,91300,91300,91300,91300,0
20240318,185100,21961153000,91300,91300,91300,91300,0
20240318,185000,21961153000,91300,91300,91300,91300,0
20240318,184900,21961153000,91300,91300,91300,91300,0
20240318,184800,21961153000,91300,91300,91300,91300,0
20240318,184700,21961153000,91300,91300,91300,91300,0
20240318,184600,21961153000,91300,91300,91300,91300,0
20240318,184500,21961153000,91300,91300,91300,91300,0
20240318,184400,21961153000,91300,91300,91300,91300,0
20240318,184300,21961153000,91300,91300,91300,91300,0
20240318,184200,21961153000,91300,91300,91300,91300,0
20240318,184100,21961153000,91300,91300,91300,91300,0
20240318,184000,21961153000,91300,91300,91300,91300,0
20240318,183900,21961153000,91300,91300,91300,91300,0
20240318,183800,21961153000,91300,91300,91300,91300,0
20240318,183700,21961153000,91300,91300,91300,91300,0
20240318,183600,21961153000,91300,91300,91300,91300,0
20240318,183500,21961153000,91300,91300,91300,91300,0
20240318,183400,21961153000,91300,91300,91300,91300,0
20240318,183300,21961153000,91300,91300,91300,91300,0
20240318,183200,21961153000,91300,91300,91300,91300,5133
20240318,183100,21961153000,91300,91300,91300,91300,0
20240318,183000,21961153000,91300,91300,91300,91300,0
20240318,182900,21961153000,91300,91300,91300,91300,0
20240318,182800,21961153000,91300,91300,91300,91300,0
20240318,182700,21961153000,91300,91300,91300,91300,0
20240318,182600,21961153000,91300,91300,91300,91300,0
20240318,182500,21961153000,91300,91300,91300,91300,0
20240318,182400,21961153000,91300,91300,91300,91300,0
20240318,182300,21961153000,91300,91300,91300,91300,0
20240318,182200,21961153000,91300,91300,91300,91300,0
20240318,182100,21961153000,91300,91300,91300,91300,0
20240318,182000,21961153000,91300,91300,91300,91300,0
20240318,181900,21961153000,91300,91300,91300,91300,0
20240318,181800,21961153000,91300,91300,91300,91300,0
20240318,181700,21961153000,91300,91300,91300,91300,0
20240318,181600,21961153000,91300,91300,91300,91300,0
20240318,181500,21961153000,91300,91300,91300,91300,0
20240318,181400,21961153000,91300,91300,91300,91300,0
20240318,181300,21961153000,91300,91300,91300,91300,0
20240318,181200,21961153000,91300,91300,91300,91300,0
20240318,181100,21961153000,91300,91300,91300,91300,0
20240318,181000,21961153000,91300,91300,91300,91300,0
20240318,180900,21961153000,91300,91300,91300,91300,0
20240318,180800,21961153000,91300,91300,91300,91300,0
20240318,180700,21961153000,91300,91300,91300,91300,0
20240318,180600,21961153000,91300,91300,91300,91300,0
20240318,180500,21961153000,91300,91300,91300,91300,0
20240318,180400,21961153000,91300,91300,91300,91300,0
20240318,180300,21961153000,91300,91300,91300,91300,0
20240318,180200,21961153000,91300,91300,91300,91300,5133
20240318,180100,21961153000,91300,91300,91300,91300,0
20240318,180000,21961153000,91300,91300,91300,91300,0
20240318,175900,21961153000,91300,91300,91300,91300,0
20240318,175800,21961153000,91300,91300,91300,91300,0
20240318,175700,21961153000,91300,91300,91300,91300,0
20240318,175600,21961153000,91300,91300,91300,91300,0
20240318,175500,21961153000,91300,91300,91300,91300,0
20240318,175400,21961153000,91300,91300,91300,91300,0
20240318,175300,21961153000,91300,91300,91300,91300,0
20240318,175200,21961153000,91300,91300,91300,91300,0
20240318,175100,21961153000,91300,91300,91300,91300,0
20240318,175000,21961153000,91300,91300,91300,91300,0
20240318,174900,21961153000,91300,91300,91300,91300,0
20240318,174800,21961153000,91300,91300,91300,91300,0
20240318,174700,21961153000,91300,91300,91300,91300,0
20240318,174600,21961153000,91300,91300,91300,91300,0
20240318,174500,21961153000,91300,91300,91300,91300,0
20240318,174400,21961153000,91300,91300,91300,91300,0
20240318,174300,21961153000,91300,91300,91300,91300,0
20240318,174200,21961153000,91300,91300,91300,91300,0
20240318,174100,21961153000,91300,91300,91300,91300,0
20240318,174000,21961153000,91300,91300,91300,91300,0
20240318,173900,21961153000,91300,91300,91300,91300,0
20240318,173800,21961153000,91300,91300,91300,91300,0
20240318,173700,21961153000,91300,91300,91300,91300,0
20240318,173600,21961153000,91300,91300,91300,91300,0
20240318,173500,21961153000,91300,91300,91300,91300,0
20240318,173400,21961153000,91300,91300,91300,91300,0
20240318,173300,21961153000,91300,91300,91300,91300,0
20240318,173200,21961153000,91300,91300,91300,91300,5133
20240318,173100,21961153000,91300,91300,91300,91300,0
20240318,173000,21961153000,91300,91300,91300,91300,0
20240318,172900,21961153000,91300,91300,91300,91300,0
20240318,172800,21961153000,91300,91300,91300,91300,0
20240318,172700,21961153000,91300,91300,91300,91300,0
20240318,172600,21961153000,91300,91300,91300,91300,0
20240318,172500,21961153000,91300,91300,91300,91300,0
20240318,172400,21961153000,91300,91300,91300,91300,0
20240318,172300,21961153000,91300,91300,91300,91300,0
20240318,172200,21961153000,91300,91300,91300,91300,0
20240318,172100,21961153000,91300,91300,91300,91300,0
20240318,172000,21961153000,91300,91300,91300,91300,0
20240318,171900,21961153000,91300,91300,91300,91300,0
20240318,171800,21961153000,91300,91300,91300,91300,0
20240318,171700,21961153000,91300,91300,91300,91300,0
20240318,171600,21961153000,91300,91300,91300,91300,0
20240318,171500,21961153000,91300,91300,91300,91300,0
20240318,171400,21961153000,91300,91300,91300,91300,0
20240318,171300,21961153000,91300,91300,91300,91300,0
20240318,171200,21961153000,91300,91300,91300,91300,0
20240318,171100,21961153000,91300,91300,91300,91300,0
20240318,171000,21961153000,91300,91300,91300,91300,0
20240318,170900,21961153000,91300,91300,91300,91300,0
20240318,170800,21961153000,91300,91300,91300,91300,0
20240318,170700,21961153000,91300,91300,91300,91300,0
20240318,170600,21961153000,91300,91300,91300,91300,0
20240318,170500,21961153000,91300,91300,91300,91300,0
20240318,170400,21961153000,91300,91300,91300,91300,0
20240318,170300,21961153000,91300,91300,91300,91300,0
20240318,170200,21961153000,91300,91300,91300,91300,5133
20240318,170100,21961153000,91300,91300,91300,91300,0
20240318,170000,21961153000,91300,91300,91300,91300,0
20240318,165900,21961153000,91300,91300,91300,91300,0
20240318,165800,21961153000,91300,91300,91300,91300,0
20240318,165700,21961153000,91300,91300,91300,91300,0
20240318,165600,21961153000,91300,91300,91300,91300,0
20240318,165500,21961153000,91300,91300,91300,91300,0
20240318,165400,21961153000,91300,91300,91300,91300,0
20240318,165300,21961153000,91300,91300,91300,91300,0
20240318,165200,21961153000,91300,91300,91300,91300,0
20240318,165100,21961153000,91300,91300,91300,91300,0
20240318,165000,21961153000,91300,91300,91300,91300,0
20240318,164900,21961153000,91300,91300,91300,91300,0
20240318,164800,21961153000,91300,91300,91300,91300,0
20240318,164700,21961153000,91300,91300,91300,91300,0
20240318,164600,21961153000,91300,91300,91300,91300,0
20240318,164500,21961153000,91300,91300,91300,91300,0
20240318,164400,21961153000,91300,91300,91300,91300,0
20240318,164300,21961153000,91300,91300,91300,91300,0
20240318,164200,21961153000,91300,91300,91300,91300,0
20240318,164100,21961153000,91300,91300,91300,91300,0
20240318,164000,21961153000,91300,91300,91300,91300,0
20240318,163900,21961153000,91300,91300,91300,91300,0
20240318,163800,21961153000,91300,91300,91300,91300,0
20240318,163700,21961153000,91300,91300,91300,91300,0
20240318,163600,21961153000,91300,91300,91300,91300,0
20240318,163500,21961153000,91300,91300,91300,91300,0
20240318,163400,21961153000,91300,91300,91300,91300,0
20240318,163300,21961153000,91300,91300,91300,91300,0
20240318,163200,21961153000,91300,91300,91300,91300,5133
20240318,163100,21961153000,91300,91300,91300,91300,0
20240318,163000,21961153000,91300,91300,91300,91300,0
20240318,162900,21961153000,91300,91300,91300,91300,0
20240318,162800,21961153000,91300,91300,91300,91300,0
20240318,162700,21961153000,91300,91300,91300,91300,0
20240318,162600,21961153000,91300,91300,91300,91300,0
20240318,162500,21961153000,91300,91300,91300,91300,0
20240318,162400,21961153000,91300,91300,91300,91300,0
20240318,162300,21961153000,91300,91300,91300,91300,0
20240318,162200,21961153000,91300,91300,91300,91300,0
20240318,162100,21961153000,91300,91300,91300,91300,0
20240318,162000,21961153000,91300,91300,91300,91300,0
20240318,161900,21961153000,91300,91300,91300,91300,0
20240318,161800,21961153000,91300,91300,91300,91300,0
20240318,161700,21961153000,91300,91300,91300,91300,0
20240318,161600,21961153000,91300,91300,91300,91300,0
20240318,161500,21961153000,91300,91300,91300,91300,0
20240318,161400,21961153000,91300,91300,91300,91300,0
20240318,161300,21961153000,91300,91300,91300,91300,0
20240318,161200,21961153000,91300,91300,91300,91300,0
20240318,161100,21961153000,91300,91300,91300,91300,0
20240318,161000,21961153000,91300,91300,91300,91300,0
20240318,160900,21961153000,91300,91300,91300,91300,0
20240318,160800,21961153000,91300,91300,91300,91300,0
20240318,160700,21961153000,91300,91300,91300,91300,0
20240318,160600,21961153000,91300,91300,91300,91300,0
20240318,160500,21961153000,91300,91300,91300,91300,0
20240318,160400,21961153000,91300,91300,91300,91300,0
20240318,160300,21961153000,91300,91300,91300,91300,0
20240318,160200,21961153000,91300,91300,91300,91300,5133
20240318,160100,21961153000,91300,91300,91300,91300,0
20240318,160000,21961153000,91300,91300,91300,91300,0
20240318,155900,21961153000,91300,91300,91300,91300,0
20240318,155800,21961153000,91300,91300,91300,91300,0
20240318,155700,21961153000,91300,91300,91300,91300,0
20240318,155600,21961153000,91300,91300,91300,91300,0
20240318,155500,21961153000,91300,91300,91300,91300,0
20240318,155400,21961153000,91300,91300,91300,91300,0
20240318,155300,21961153000,91300,91300,91300,91300,0
20240318,155200,21961153000,91300,91300,91300,91300,0
20240318,155100,21961153000,91300,91300,91300,91300,0
20240318,155000,21961153000,91300,91300,91300,91300,0
20240318,154900,21961153000,91300,91300,91300,91300,0
20240318,154800,21961153000,91300,91300,91300,91300,0
20240318,154700,21961153000,91300,91300,91300,91300,0
20240318,154600,21961153000,91300,91300,91300,91300,0
20240318,154500,21961153000,91300,91300,91300,91300,0
20240318,154400,21961153000,91300,91300,91300,91300,0
20240318,154300,21961153000,91300,91300,91300,91300,0
20240318,154200,21961153000,91300,91300,91300,91300,0
20240318,154100,21961153000,91300,91300,91300,91300,0
20240318,154000,21961153000,91300,91300,91300,91300,0
20240318,153900,21961153000,91300,91300,91300,91300,0
20240318,153800,21961153000,91300,91300,91300,91300,0
20240318,153700,21961153000,91300,91300,91300,91300,0
20240318,153600,21961153000,91300,91300,91300,91300,0
20240318,153500,21961153000,91300,91300,91300,91300,0
20240318,153400,21961153000,91300,91300,91300,91300,0
20240318,153300,21961153000,91300,91300,91300,91300,0
20240318,153200,21961153000,91300,91300,91300,91300,5133
20240318,153100,21961153000,91300,91300,91300,91300,0
20240318,153000,21961153000,91300,91300,91300,91300,5133
20240318,152900,21492510100,91300,91300,91300,91300,0
20240318,152800,21492510100,91300,91300,91300,91300,0
20240318,152700,21492510100,91300,91300,91300,91300,0
20240318,152600,21492510100,91300,91300,91300,91300,0
20240318,152500,21492510100,91300,91300,91300,91300,0
20240318,152400,21492510100,91300,91300,91300,91300,0
20240318,152300,21492510100,91300,91300,91300,91300,0
20240318,152200,21492510100,91300,91300,91300,91300,0
20240318,152100,21492510100,91300,91300,91300,91300,0
20240318,152000,21492510100,91300,91300,91300,91300,0
20240318,151900,21492510100,91300,91200,91400,91100,688
20240318,151800,21429733400,91300,91300,91300,91200,762
20240318,151700,21360178600,91300,91100,91300,91000,1067
20240318,151600,21262880600,91100,91000,91200,90900,1496
20240318,151500,21126568500,90900,90900,91100,90800,3753
20240318,151400,20785206600,90800,90900,91000,90800,854
20240318,151300,20707602800,91000,91000,91000,90900,872
20240318,151200,20628267400,91000,91000,91000,90800,596
20240318,151100,20574075700,91000,91000,91100,90600,2126
20240318,151000,20380950300,90900,91000,91100,90900,1264
20240318,150900,20265906600,91000,91100,91200,91000,527
20240318,150800,20217904600,91100,91200,91200,91000,868
20240318,150700,20138816400,91200,91100,91200,91000,562
20240318,150600,20087591100,91100,91000,91300,91000,866
20240318,150500,20008730200,91000,91100,91200,91000,829
20240318,150400,19933221800,91200,91300,91300,91100,648
20240318,150300,19874112300,91300,91200,91300,91100,916
20240318,150200,19790542500,91200,91400,91400,91100,413
20240318,150100,19752841900,91400,91300,91400,91100,615
20240318,150000,19696727500,91200,91100,91300,91000,933
20240318,145900,19611690400,91100,91300,91400,91000,1065
20240318,145800,19514604500,91300,91300,91400,91200,680
20240318,145700,19452480400,91400,91200,91400,91000,814
20240318,145600,19378245700,91100,91100,91200,91000,4193
20240318,145500,18996617800,91100,91100,91100,91000,739
20240318,145400,18929326900,91100,91000,91100,91000,556
20240318,145300,18878703700,91000,91100,91100,91000,623
20240318,145200,18821980300,91000,91200,91300,91000,1061
20240318,145100,18725216300,91200,91300,91400,91200,522
20240318,145000,18677550000,91300,91300,91400,91100,604
20240318,144900,18622438700,91300,91300,91300,91000,1213
20240318,144800,18511888200,91200,91300,91400,91200,798
20240318,144700,18439066000,91300,91300,91400,91200,1536
20240318,144600,18298797400,91200,91200,91300,91200,725
20240318,144500,18232637200,91200,91200,91300,91100,979
20240318,144400,18143358600,91200,91200,91200,91100,589
20240318,144300,18089661300,91200,91100,91300,91100,606
20240318,144200,18034415600,91200,91000,91200,91000,700
20240318,144100,17970596100,91100,91000,91200,91000,537
20240318,144000,17921693500,91000,91000,91100,90900,863
20240318,143900,17843188600,91000,91200,91200,91000,804
20240318,143800,17769918900,91100,91100,91200,91100,413
20240318,143700,17732281300,91200,91100,91200,91000,554
20240318,143600,17681794100,91100,91100,91200,91000,1808
20240318,143500,17517159800,91100,91300,91400,91100,479
20240318,143400,17473439800,91300,91300,91400,91200,491
20240318,143300,17428609800,91400,91300,91400,91200,426
20240318,143200,17389710900,91200,91300,91400,91200,481
20240318,143100,17345799700,91300,91400,91400,91300,397
20240318,143000,17309525200,91400,91300,91500,91300,758
20240318,142900,17240263700,91400,91500,91500,91300,509
20240318,142800,17193733700,91400,91500,91600,91400,810
20240318,142700,17119643500,91500,91600,91600,91400,730
20240318,142600,17052809100,91600,91500,91600,91500,331
20240318,142500,17022521000,91400,91600,91600,91400,591
20240318,142400,16968451600,91600,91500,91600,91400,472
20240318,142300,16925239300,91600,91500,91600,91300,562
20240318,142200,16873826700,91500,91400,91500,91300,429
20240318,142100,16834605400,91400,91500,91500,91300,353
20240318,142000,16802352300,91500,91300,91500,91300,425
20240318,141900,16763482200,91300,91400,91500,91300,301
20240318,141800,16735979400,91300,91300,91400,91300,360
20240318,141700,16703080500,91300,91500,91500,91300,365
20240318,141600,16669718500,91500,91300,91500,91200,1364
20240318,141500,16545082000,91200,91300,91300,91200,442
20240318,141400,16504746900,91300,91200,91400,91200,354
20240318,141300,16472430600,91200,91200,91300,91200,526
20240318,141200,16424435700,91300,91400,91500,91300,752
20240318,141100,16355704000,91400,91400,91500,91300,574
20240318,141000,16303212200,91400,91300,91400,91200,327
20240318,140900,16273337500,91300,91100,91300,91100,304
20240318,140800,16245601400,91200,91100,91200,91100,307
20240318,140700,16217608500,91100,91200,91200,91100,283
20240318,140600,16191807700,91100,91200,91300,91100,928
20240318,140500,16107185200,91200,91200,91300,91100,245
20240318,140400,16084835700,91200,91200,91300,91100,573
20240318,140300,16032569100,91200,91400,91400,91200,922
20240318,140200,15948365500,91400,91600,91600,91300,759
20240318,140100,15878968200,91500,91500,91700,91400,1717
20240318,140000,15721800700,91500,91400,91600,91300,1191
20240318,135900,15612806300,91300,91200,91500,91100,1665
20240318,135800,15460533800,91200,91100,91200,91100,396
20240318,135700,15424430400,91100,91200,91200,91100,590
20240318,135600,15370660300,91200,91100,91200,91100,344
20240318,135500,15339295500,91200,91100,91200,91100,563
20240318,135400,15287968100,91100,91100,91200,91000,977
20240318,135300,15198956300,91200,91200,91300,91100,540
20240318,135200,15149699600,91100,91600,91600,91100,1918
20240318,135100,14974287800,91600,91200,91600,91200,4120
20240318,135000,14597504000,91300,91100,91300,91100,2186
20240318,134900,14398118600,91000,91000,91100,91000,525
20240318,134800,14350299400,91000,90900,91100,90700,1895
20240318,134700,14177916000,90900,90600,91000,90600,2723
20240318,134600,13930582500,90600,90700,90700,90600,333
20240318,134500,13900387900,90700,90700,90700,90600,335
20240318,134400,13870011400,90700,90700,90700,90600,242
20240318,134300,13848063200,90700,90700,90800,90700,374
20240318,134200,13814116400,90700,90700,90800,90700,144
20240318,134100,13801047700,90800,90600,90800,90600,1300
20240318,134000,13683130100,90700,90600,90700,90500,254
20240318,133900,13660108000,90700,90600,90700,90600,380
20240318,133800,13625644700,90500,90500,90700,90500,555
20240318,133700,13575362700,90500,90600,90600,90500,376
20240318,133600,13541307600,90600,90500,90700,90500,178
20240318,133500,13525175900,90600,90600,90700,90500,418
20240318,133400,13487299600,90700,90600,90700,90500,483
20240318,133300,13443528100,90600,90600,90600,90500,293
20240318,133200,13416989200,90600,90600,90600,90500,248
20240318,133100,13394522000,90600,90500,90600,90500,457
20240318,133000,13353127000,90600,90500,90600,90500,225
20240318,132900,13332751600,90600,90500,90600,90500,349
20240318,132800,13301133800,90500,90500,90600,90500,708
20240318,132700,13237053200,90500,90600,90700,90500,471
20240318,132600,13194366600,90700,90600,90700,90600,250
20240318,132500,13171708500,90700,90700,90700,90600,129
20240318,132400,13160012100,90600,90600,90700,90600,309
20240318,132300,13131991000,90600,90500,90700,90500,600
20240318,132200,13077637700,90600,90500,90700,90500,501
20240318,132100,13032247000,90600,90600,90600,90500,371
20240318,132000,12998637000,90600,90500,90700,90500,264
20240318,131900,12974716300,90600,90500,90700,90500,107
20240318,131800,12965026500,90500,90700,90700,90500,560
20240318,131700,12914298500,90700,90600,90700,90500,439
20240318,131600,12874507100,90600,90500,90700,90500,335
20240318,131500,12844158900,90500,90500,90600,90400,519
20240318,131400,12797165800,90500,90500,90600,90500,1310
20240318,131300,12678590700,90500,90500,90600,90500,52
20240318,131200,12673883000,90500,90400,90500,90400,1265
20240318,131100,12559408000,90500,90400,90500,90400,205
20240318,131000,12540869200,90400,90300,90400,90300,268
20240318,130900,12516649900,90300,90300,90400,90200,411
20240318,130800,12479529400,90300,90300,90300,90200,234
20240318,130700,12458399800,90300,90300,90300,90200,132
20240318,130600,12446481200,90400,90300,90400,90300,158
20240318,130500,12432211200,90300,90100,90400,90100,1328
20240318,130400,12312236000,90200,90200,90300,90100,982
20240318,130300,12223650300,90200,90200,90300,90200,185
20240318,130200,12206953000,90300,90100,90300,90100,276
20240318,130100,12182055300,90100,90200,90300,90100,236
20240318,130000,12160766100,90200,90100,90300,90100,164
20240318,125900,12145972600,90100,90200,90200,90100,186
20240318,125800,12129198700,90200,90200,90200,90100,43
20240318,125700,12125322400,90200,90000,90200,90000,766
20240318,125600,12056253300,90100,90000,90100,90000,104
20240318,125500,12046884900,90100,90200,90200,90000,122
20240318,125400,12035883100,90000,90000,90200,90000,91
20240318,125300,12027685900,90100,90000,90100,90000,118
20240318,125200,12017059300,90100,90100,90100,89900,77
20240318,125100,12010125900,90000,89800,90100,89800,298
20240318,125000,11983329000,89900,89900,89900,89800,321
20240318,124900,11954488300,90000,89900,90100,89900,115
20240318,124800,11944147800,89900,89900,90200,89900,65
20240318,124700,11938299200,89900,89900,90200,89900,324
20240318,124600,11909147900,90100,90200,90200,89800,438
20240318,124500,11869742000,90200,89900,90200,89900,125
20240318,124400,11858501200,90200,90000,90200,89900,409
20240318,124300,11821688900,90000,89900,90200,89900,180
20240318,124200,11805486300,90200,90000,90200,89900,1250
20240318,124100,11692776400,90000,89900,90200,89900,209
20240318,124000,11673976000,90200,89900,90200,89900,135
20240318,123900,11661809300,89900,90200,90200,89900,3502
20240318,123800,11346458600,90200,90200,90300,90100,151
20240318,123700,11332837500,90100,90200,90200,90100,205
20240318,123600,11314352400,90200,90100,90200,90100,182
20240318,123500,11297940200,90100,90100,90200,90100,106
20240318,123400,11288386300,90200,90200,90200,90100,59
20240318,123300,11283067200,90200,90200,90300,90100,131
20240318,123200,11271249000,90100,90100,90200,90100,159
20240318,123100,11256913700,90200,90100,90200,90100,188
20240318,123000,11239971400,90200,90100,90200,90100,160
20240318,122900,11225549900,90100,90200,90200,90100,198
20240318,122800,11207707100,90200,90200,90200,90100,84
20240318,122700,11200135600,90100,90200,90200,90100,131
20240318,122600,11188325700,90200,90000,90200,90000,360
20240318,122500,11155887800,90000,90100,90200,90000,395
20240318,122400,11120302400,90100,90100,90200,90000,170
20240318,122300,11104985000,90100,90200,90200,90000,159
20240318,122200,11090665400,90100,90100,90200,90100,292
20240318,122100,11064331200,90100,90000,90200,90000,81
20240318,122000,11057031200,90000,90100,90200,90000,143
20240318,121900,11044146000,90100,90000,90200,90000,101
20240318,121800,11035045700,90000,90100,90200,90000,147
20240318,121700,11021800400,90100,90100,90100,90000,81
20240318,121600,11014507900,90000,90100,90100,90000,169
20240318,121500,10999286500,90000,90100,90100,89900,161
20240318,121400,10984791300,90100,90000,90100,89900,106
20240318,121300,10975257400,90000,90000,90000,89800,267
20240318,121200,10951247500,90000,89900,90000,89900,150
20240318,121100,10937758100,90000,90100,90200,89900,1868
20240318,121000,10769633300,90100,90000,90100,90000,136
20240318,120900,10757381900,90100,90100,90100,90000,299
20240318,120800,10730447200,90100,90100,90100,90000,147
20240318,120700,10717208100,90000,90100,90100,90000,138
20240318,120600,10704776600,90000,90100,90100,90000,93
20240318,120500,10696398600,90100,90100,90100,90000,89
20240318,120400,10688385700,90100,90100,90100,90000,119
20240318,120300,10677671500,90000,90100,90100,90000,100
20240318,120200,10668662800,90100,90100,90100,90000,124
20240318,120100,10657497000,90100,90000,90100,90000,56
20240318,120000,10652453800,90000,90100,90100,90000,272
20240318,115900,10627948900,90000,89900,90100,89900,649
20240318,115800,10569534200,89900,89800,90000,89800,411
20240318,115700,10532574500,89800,89800,89900,89700,188
20240318,115600,10515686400,89600,89700,89800,89600,1273
20240318,115500,10401578800,89700,89700,89800,89600,252
20240318,115400,10378973100,89800,89800,89800,89700,72
20240318,115300,10372511300,89700,89800,89800,89700,220
20240318,115200,10352775500,89800,89800,89800,89700,109
20240318,115100,10342990000,89800,89800,89800,89700,200
20240318,115000,10325048100,89700,89800,89800,89700,84
20240318,114900,10317510500,89700,89900,89900,89700,187
20240318,114800,10300713400,89700,89800,89900,89700,730
20240318,114700,10235215500,89800,89900,89900,89800,110
20240318,114600,10225333200,89900,89900,90000,89900,70
20240318,114500,10219037600,89900,89900,89900,89800,122
20240318,114400,10208075100,89900,90000,90000,89800,82
20240318,114300,10200708200,90000,90000,90000,89800,67
20240318,114200,10194686600,90000,90100,90100,89700,1313
20240318,114100,10076774700,90000,90000,90100,89900,108
20240318,114000,10067047400,90000,90000,90000,89900,122
20240318,113900,10056072000,90000,90000,90000,89900,147
20240318,113800,10042845800,90000,90000,90000,89900,68
20240318,113700,10036729000,90000,89900,90000,89900,79
20240318,113600,10029621200,90000,89800,90000,89800,360
20240318,113500,9997279000,89800,89800,89900,89800,120
20240318,113400,9986493700,89800,89900,89900,89800,128
20240318,113300,9974988500,89900,89900,89900,89800,146
20240318,113200,9961873000,89900,89900,89900,89800,100
20240318,113100,9952884400,89800,89900,89900,89800,150
20240318,113000,9939406700,89800,89900,90000,89800,401
20240318,112900,9903357600,89900,89800,89900,89800,401
20240318,112800,9867338700,89900,89900,89900,89800,299
20240318,112700,9840464500,89900,89900,90000,89800,285
20240318,112600,9814861100,89900,89800,89900,89800,130
20240318,112500,9803181600,89900,89800,89900,89800,219
20240318,112400,9783501200,89800,89900,90000,89800,244
20240318,112300,9761566700,89900,89900,90000,89800,172
20240318,112200,9746105200,89900,89900,90000,89800,140
20240318,112100,9733520100,89900,90000,90000,89900,101
20240318,112000,9724438000,90000,89900,90000,89900,111
20240318,111900,9714455300,90000,89900,90000,89900,295
20240318,111800,9687922900,89900,90000,90000,89900,255
20240318,111700,9664984600,90000,89900,90000,89900,57
20240318,111600,9659855900,89800,89900,89900,89800,299
20240318,111500,9633002900,89800,90000,90000,89800,498
20240318,111400,9588244900,90000,89800,90000,89800,168
20240318,111300,9573141500,89800,89900,89900,89800,170
20240318,111200,9557867600,89900,89800,89900,89800,260
20240318,111100,9534498200,89900,89900,89900,89800,649
20240318,111000,9476211500,89800,89900,89900,89800,240
20240318,110900,9454655500,89800,89900,89900,89800,95
20240318,110800,9446120700,89800,89900,90000,89800,882
20240318,110700,9366817700,89900,90000,90100,89900,530
20240318,110600,9319117400,90100,90100,90100,90000,239
20240318,110500,9297593000,90000,90000,90100,90000,277
20240318,110400,9272641500,90000,90000,90100,90000,95
20240318,110300,9264084100,90000,90100,90100,90000,78
20240318,110200,9257059100,90100,90100,90100,90000,210
20240318,110100,9238138200,90100,89900,90100,89900,107
20240318,110000,9228504800,89900,90400,90500,89900,3009
20240318,105900,8957281400,90400,90400,90500,90300,532
20240318,105800,8909190100,90400,90300,90400,90300,93
20240318,105700,8900791000,90400,90400,90400,90200,520
20240318,105600,8853834800,90300,90500,90500,90300,255
20240318,105500,8830785700,90400,90500,90500,90400,342
20240318,105400,8799856200,90500,90600,90600,90500,459
20240318,105300,8758316100,90600,90700,90700,90500,953
20240318,105200,8671985000,90700,90700,90700,90600,117
20240318,105100,8661375800,90700,90700,90700,90600,248
20240318,105000,8638888400,90700,90600,90700,90600,650
20240318,104900,8579939000,90700,90500,90700,90500,100
20240318,104800,8570872000,90500,90500,90600,90500,168
20240318,104700,8555655900,90600,90600,90700,90500,648
20240318,104600,8496930400,90700,90600,90700,90600,124
20240318,104500,8485692100,90600,90500,90700,90400,558
20240318,104400,8435158300,90500,90400,90500,90400,244
20240318,104300,8413090100,90400,90400,90400,90300,336
20240318,104200,8382717000,90300,90300,90300,90200,254
20240318,104100,8359786300,90300,90300,90300,90200,273
20240318,104000,8335135700,90300,90500,90500,90300,229
20240318,103900,8314422500,90600,90700,90700,90600,576
20240318,103800,8262217800,90700,90700,90700,90600,683
20240318,103700,8200276700,90600,90500,90700,90500,1353
20240318,103600,8077691900,90500,90500,90500,90300,520
20240318,103500,8030645700,90400,90400,90500,90300,498
20240318,103400,7985627100,90400,90400,90500,90300,101
20240318,103300,7976499100,90500,90500,90500,90400,1723
20240318,103200,7820611500,90500,90300,90500,90200,1443
20240318,103100,7690142500,90400,90200,90400,90200,520
20240318,103000,7643193700,90200,90200,90200,90100,66
20240318,102900,7637240900,90200,90200,90300,90000,212
20240318,102800,7618118800,90200,90100,90200,90000,509
20240318,102700,7572234000,90100,90100,90200,90000,185
20240318,102600,7555562900,90000,90100,90200,90000,518
20240318,102500,7508895000,90100,90000,90100,90000,276
20240318,102400,7484041600,90000,90000,90100,90000,138
20240318,102300,7471615100,90000,90000,90100,89900,125
20240318,102200,7460368400,90000,90000,90100,90000,277
20240318,102100,7435437800,90000,90000,90100,89900,155
20240318,102000,7421484700,89900,90000,90100,89900,736
20240318,101900,7355240800,90100,89900,90100,89900,191
20240318,101800,7338047400,90100,90000,90100,89900,413
20240318,101700,7300887100,89900,89700,89900,89700,777
20240318,101600,7231153600,89800,89900,90000,89700,1934
20240318,101500,7057370200,90000,90200,90200,90000,1387
20240318,101400,6932517200,90100,90100,90200,90100,1120
20240318,101300,6831601800,90100,90100,90200,90100,313
20240318,101200,6803393200,90100,90200,90200,90000,208
20240318,101100,6784657600,90200,90300,90400,90000,1295
20240318,101000,6667864700,90300,90300,90400,90300,105
20240318,100900,6658381900,90300,90300,90300,90200,589
20240318,100800,6605198700,90300,90300,90300,90200,1016
20240318,100700,6513489800,90300,90400,90500,90300,192
20240318,100600,6496134000,90400,90100,90500,90000,2360
20240318,100500,6283062600,90000,90200,90200,90000,332
20240318,100400,6253136200,90200,90000,90200,90000,230
20240318,100300,6232405700,90000,90000,90000,89800,1132
20240318,100200,6130673100,89900,90000,90000,89900,1045
20240318,100100,6036718000,90000,90000,90100,89900,995
20240318,100000,5947166100,90100,90100,90200,89900,1703
20240318,095900,5793867200,90200,90200,90200,90100,157
20240318,095800,5779710900,90100,90200,90200,90100,408
20240318,095700,5742925700,90200,90200,90200,90100,236
20240318,095600,5721650900,90200,90300,90300,90200,196
20240318,095500,5703966500,90200,90000,90200,89900,720
20240318,095400,5639116700,90000,89900,90100,89900,224
20240318,095300,5618951700,90000,90000,90200,89800,2549
20240318,095200,5389646800,90100,90200,90300,90000,957
20240318,095100,5303385100,90300,90300,90300,90100,560
20240318,095000,5252870000,90300,90200,90400,90100,630
20240318,094900,5196014600,90400,90400,90400,90200,184
20240318,094800,5179401600,90400,90300,90400,90200,887
20240318,094700,5099251000,90400,90300,90400,90200,465
20240318,094600,5057262400,90300,90000,90300,89900,1165
20240318,094500,4952294300,89900,90000,90000,89800,484
20240318,094400,4908780400,90000,89900,90000,89900,363
20240318,094300,4876136400,90000,90000,90000,89900,117
20240318,094200,4865608600,89900,90000,90000,89900,213
20240318,094100,4846456500,90000,90000,90000,89900,320
20240318,094000,4817684400,90000,89900,90000,89800,326
20240318,093900,4788359000,90000,89700,90000,89700,441
20240318,093800,4748702100,89800,89800,89800,89600,936
20240318,093700,4664699100,89800,89800,89800,89700,105
20240318,093600,4655275200,89800,89800,90000,89800,411
20240318,093500,4618361700,89900,89700,90000,89600,1132
20240318,093400,4516812300,89800,89800,89800,89700,112
20240318,093300,4506758900,90000,90000,90000,89700,200
20240318,093200,4488775200,90000,89700,90000,89600,319
20240318,093100,4460141800,89700,89700,90000,89600,396
20240318,093000,4424586200,89700,89800,90000,89700,346
20240318,092900,4393540100,89700,89700,90000,89600,890
20240318,092800,4313699300,89600,90200,90300,89600,2712
20240318,092700,4069799500,90200,90300,90400,90200,458
20240318,092600,4028477500,90300,90700,90700,90300,725
20240318,092500,3962864100,90700,90600,90700,90500,1446
20240318,092400,3831817000,90500,90400,90600,90000,2349
20240318,092300,3619640500,90400,90200,90500,90100,668
20240318,092200,3559323500,90300,90100,90300,90100,541
20240318,092100,3510544100,90100,90300,90500,90000,1562
20240318,092000,3369787300,90400,90000,90400,90000,1057
20240318,091900,3274437400,90000,90000,90200,89900,817
20240318,091800,3200897400,90200,90600,90600,90100,959
20240318,091700,3114284000,90600,89800,90800,89800,4143
20240318,091600,2739774400,89800,89600,89800,89600,753
20240318,091500,2672280000,89500,89900,90000,89500,1403
20240318,091400,2546314500,89900,90100,90200,89900,514
20240318,091300,2500047900,90100,89700,90200,89700,922
20240318,091200,2417025400,89800,89700,90000,89700,1150
20240318,091100,2313694800,89800,89900,90000,89700,630
20240318,091000,2257122100,89800,90000,90000,89700,988
20240318,090900,2168376900,89900,89900,90300,89800,1091
20240318,090800,2070163800,90000,90100,90400,89900,2831
20240318,090700,1814856100,90100,89700,90100,89700,1439
20240318,090600,1685403700,89600,89500,89700,89400,1012
20240318,090500,1594791600,89500,88900,89500,88900,1015
20240318,090400,1504251300,88800,89600,89600,88800,3282
20240318,090300,1211098300,89600,89600,90200,89500,2703
20240318,090200,968348900,89500,88800,89700,88700,2213
20240318,090100,770966200,88800,89400,89400,88700,4541
20240318,090000,366566100,89400,89200,89900,89000,3971