KissMeData/237690/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,204500,269020525900,96300,96300,96300,96300,31144
20240318,204400,269020525900,96300,96300,96300,96300,0
20240318,204300,269020525900,96300,96300,96300,96300,0
20240318,204200,269020525900,96300,96300,96300,96300,0
20240318,204100,269020525900,96300,96300,96300,96300,0
20240318,204000,269020525900,96300,96300,96300,96300,0
20240318,203900,269020525900,96300,96300,96300,96300,0
20240318,203800,269020525900,96300,96300,96300,96300,0
20240318,203700,269020525900,96300,96300,96300,96300,0
20240318,203600,269020525900,96300,96300,96300,96300,0
20240318,203500,269020525900,96300,96300,96300,96300,0
20240318,203400,269020525900,96300,96300,96300,96300,0
20240318,203300,269020525900,96300,96300,96300,96300,0
20240318,203200,269020525900,96300,96300,96300,96300,0
20240318,203100,269020525900,96300,96300,96300,96300,0
20240318,203000,269020525900,96300,96300,96300,96300,0
20240318,202900,269020525900,96300,96300,96300,96300,0
20240318,202800,269020525900,96300,96300,96300,96300,0
20240318,202700,269020525900,96300,96300,96300,96300,0
20240318,202600,269020525900,96300,96300,96300,96300,0
20240318,202500,269020525900,96300,96300,96300,96300,0
20240318,202400,269020525900,96300,96300,96300,96300,0
20240318,202300,269020525900,96300,96300,96300,96300,0
20240318,202200,269020525900,96300,96300,96300,96300,0
20240318,202100,269020525900,96300,96300,96300,96300,0
20240318,202000,269020525900,96300,96300,96300,96300,0
20240318,201900,269020525900,96300,96300,96300,96300,0
20240318,201800,269020525900,96300,96300,96300,96300,0
20240318,201700,269020525900,96300,96300,96300,96300,0
20240318,201600,269020525900,96300,96300,96300,96300,0
20240318,201500,269020525900,96300,96300,96300,96300,31144
20240318,201400,269020525900,96300,96300,96300,96300,0
20240318,201300,269020525900,96300,96300,96300,96300,0
20240318,201200,269020525900,96300,96300,96300,96300,0
20240318,201100,269020525900,96300,96300,96300,96300,0
20240318,201000,269020525900,96300,96300,96300,96300,0
20240318,200900,269020525900,96300,96300,96300,96300,0
20240318,200800,269020525900,96300,96300,96300,96300,0
20240318,200700,269020525900,96300,96300,96300,96300,0
20240318,200600,269020525900,96300,96300,96300,96300,0
20240318,200500,269020525900,96300,96300,96300,96300,0
20240318,200400,269020525900,96300,96300,96300,96300,0
20240318,200300,269020525900,96300,96300,96300,96300,0
20240318,200200,269020525900,96300,96300,96300,96300,0
20240318,200100,269020525900,96300,96300,96300,96300,0
20240318,200000,269020525900,96300,96300,96300,96300,0
20240318,195900,269020525900,96300,96300,96300,96300,0
20240318,195800,269020525900,96300,96300,96300,96300,0
20240318,195700,269020525900,96300,96300,96300,96300,0
20240318,195600,269020525900,96300,96300,96300,96300,0
20240318,195500,269020525900,96300,96300,96300,96300,0
20240318,195400,269020525900,96300,96300,96300,96300,0
20240318,195300,269020525900,96300,96300,96300,96300,0
20240318,195200,269020525900,96300,96300,96300,96300,0
20240318,195100,269020525900,96300,96300,96300,96300,0
20240318,195000,269020525900,96300,96300,96300,96300,0
20240318,194900,269020525900,96300,96300,96300,96300,0
20240318,194800,269020525900,96300,96300,96300,96300,0
20240318,194700,269020525900,96300,96300,96300,96300,0
20240318,194600,269020525900,96300,96300,96300,96300,0
20240318,194500,269020525900,96300,96300,96300,96300,31144
20240318,194400,269020525900,96300,96300,96300,96300,0
20240318,194300,269020525900,96300,96300,96300,96300,0
20240318,194200,269020525900,96300,96300,96300,96300,0
20240318,194100,269020525900,96300,96300,96300,96300,0
20240318,194000,269020525900,96300,96300,96300,96300,0
20240318,193900,269020525900,96300,96300,96300,96300,0
20240318,193800,269020525900,96300,96300,96300,96300,0
20240318,193700,269020525900,96300,96300,96300,96300,0
20240318,193600,269020525900,96300,96300,96300,96300,0
20240318,193500,269020525900,96300,96300,96300,96300,0
20240318,193400,269020525900,96300,96300,96300,96300,0
20240318,193300,269020525900,96300,96300,96300,96300,0
20240318,193200,269020525900,96300,96300,96300,96300,0
20240318,193100,269020525900,96300,96300,96300,96300,0
20240318,193000,269020525900,96300,96300,96300,96300,0
20240318,192900,269020525900,96300,96300,96300,96300,0
20240318,192800,269020525900,96300,96300,96300,96300,0
20240318,192700,269020525900,96300,96300,96300,96300,0
20240318,192600,269020525900,96300,96300,96300,96300,0
20240318,192500,269020525900,96300,96300,96300,96300,0
20240318,192400,269020525900,96300,96300,96300,96300,0
20240318,192300,269020525900,96300,96300,96300,96300,0
20240318,192200,269020525900,96300,96300,96300,96300,0
20240318,192100,269020525900,96300,96300,96300,96300,0
20240318,192000,269020525900,96300,96300,96300,96300,0
20240318,191900,269020525900,96300,96300,96300,96300,0
20240318,191800,269020525900,96300,96300,96300,96300,0
20240318,191700,269020525900,96300,96300,96300,96300,0
20240318,191600,269020525900,96300,96300,96300,96300,0
20240318,191500,269020525900,96300,96300,96300,96300,31144
20240318,191400,269020525900,96300,96300,96300,96300,0
20240318,191300,269020525900,96300,96300,96300,96300,0
20240318,191200,269020525900,96300,96300,96300,96300,0
20240318,191100,269020525900,96300,96300,96300,96300,0
20240318,191000,269020525900,96300,96300,96300,96300,0
20240318,190900,269020525900,96300,96300,96300,96300,0
20240318,190800,269020525900,96300,96300,96300,96300,0
20240318,190700,269020525900,96300,96300,96300,96300,0
20240318,190600,269020525900,96300,96300,96300,96300,0
20240318,190500,269020525900,96300,96300,96300,96300,0
20240318,190400,269020525900,96300,96300,96300,96300,0
20240318,190300,269020525900,96300,96300,96300,96300,0
20240318,190200,269020525900,96300,96300,96300,96300,0
20240318,190100,269020525900,96300,96300,96300,96300,0
20240318,190000,269020525900,96300,96300,96300,96300,0
20240318,185900,269020525900,96300,96300,96300,96300,0
20240318,185800,269020525900,96300,96300,96300,96300,0
20240318,185700,269020525900,96300,96300,96300,96300,0
20240318,185600,269020525900,96300,96300,96300,96300,0
20240318,185500,269020525900,96300,96300,96300,96300,0
20240318,185400,269020525900,96300,96300,96300,96300,0
20240318,185300,269020525900,96300,96300,96300,96300,0
20240318,185200,269020525900,96300,96300,96300,96300,0
20240318,185100,269020525900,96300,96300,96300,96300,0
20240318,185000,269020525900,96300,96300,96300,96300,0
20240318,184900,269020525900,96300,96300,96300,96300,0
20240318,184800,269020525900,96300,96300,96300,96300,0
20240318,184700,269020525900,96300,96300,96300,96300,0
20240318,184600,269020525900,96300,96300,96300,96300,0
20240318,184500,269020525900,96300,96300,96300,96300,31144
20240318,184400,269020525900,96300,96300,96300,96300,0
20240318,184300,269020525900,96300,96300,96300,96300,0
20240318,184200,269020525900,96300,96300,96300,96300,0
20240318,184100,269020525900,96300,96300,96300,96300,0
20240318,184000,269020525900,96300,96300,96300,96300,0
20240318,183900,269020525900,96300,96300,96300,96300,0
20240318,183800,269020525900,96300,96300,96300,96300,0
20240318,183700,269020525900,96300,96300,96300,96300,0
20240318,183600,269020525900,96300,96300,96300,96300,0
20240318,183500,269020525900,96300,96300,96300,96300,0
20240318,183400,269020525900,96300,96300,96300,96300,0
20240318,183300,269020525900,96300,96300,96300,96300,0
20240318,183200,269020525900,96300,96300,96300,96300,0
20240318,183100,269020525900,96300,96300,96300,96300,0
20240318,183000,269020525900,96300,96300,96300,96300,0
20240318,182900,269020525900,96300,96300,96300,96300,0
20240318,182800,269020525900,96300,96300,96300,96300,0
20240318,182700,269020525900,96300,96300,96300,96300,0
20240318,182600,269020525900,96300,96300,96300,96300,0
20240318,182500,269020525900,96300,96300,96300,96300,0
20240318,182400,269020525900,96300,96300,96300,96300,0
20240318,182300,269020525900,96300,96300,96300,96300,0
20240318,182200,269020525900,96300,96300,96300,96300,0
20240318,182100,269020525900,96300,96300,96300,96300,0
20240318,182000,269020525900,96300,96300,96300,96300,0
20240318,181900,269020525900,96300,96300,96300,96300,0
20240318,181800,269020525900,96300,96300,96300,96300,0
20240318,181700,269020525900,96300,96300,96300,96300,0
20240318,181600,269020525900,96300,96300,96300,96300,0
20240318,181500,269020525900,96300,96300,96300,96300,31144
20240318,181400,269020525900,96300,96300,96300,96300,0
20240318,181300,269020525900,96300,96300,96300,96300,0
20240318,181200,269020525900,96300,96300,96300,96300,0
20240318,181100,269020525900,96300,96300,96300,96300,0
20240318,181000,269020525900,96300,96300,96300,96300,0
20240318,180900,269020525900,96300,96300,96300,96300,0
20240318,180800,269020525900,96300,96300,96300,96300,0
20240318,180700,269020525900,96300,96300,96300,96300,0
20240318,180600,269020525900,96300,96300,96300,96300,0
20240318,180500,269020525900,96300,96300,96300,96300,0
20240318,180400,269020525900,96300,96300,96300,96300,0
20240318,180300,269020525900,96300,96300,96300,96300,0
20240318,180200,269020525900,96300,96300,96300,96300,0
20240318,180100,269020525900,96300,96300,96300,96300,0
20240318,180000,269020525900,96300,96300,96300,96300,0
20240318,175900,269020525900,96300,96300,96300,96300,0
20240318,175800,269020525900,96300,96300,96300,96300,0
20240318,175700,269020525900,96300,96300,96300,96300,0
20240318,175600,269020525900,96300,96300,96300,96300,0
20240318,175500,269020525900,96300,96300,96300,96300,0
20240318,175400,269020525900,96300,96300,96300,96300,0
20240318,175300,269020525900,96300,96300,96300,96300,0
20240318,175200,269020525900,96300,96300,96300,96300,0
20240318,175100,269020525900,96300,96300,96300,96300,0
20240318,175000,269020525900,96300,96300,96300,96300,0
20240318,174900,269020525900,96300,96300,96300,96300,0
20240318,174800,269020525900,96300,96300,96300,96300,0
20240318,174700,269020525900,96300,96300,96300,96300,0
20240318,174600,269020525900,96300,96300,96300,96300,0
20240318,174500,269020525900,96300,96300,96300,96300,31144
20240318,174400,269020525900,96300,96300,96300,96300,0
20240318,174300,269020525900,96300,96300,96300,96300,0
20240318,174200,269020525900,96300,96300,96300,96300,0
20240318,174100,269020525900,96300,96300,96300,96300,0
20240318,174000,269020525900,96300,96300,96300,96300,0
20240318,173900,269020525900,96300,96300,96300,96300,0
20240318,173800,269020525900,96300,96300,96300,96300,0
20240318,173700,269020525900,96300,96300,96300,96300,0
20240318,173600,269020525900,96300,96300,96300,96300,0
20240318,173500,269020525900,96300,96300,96300,96300,0
20240318,173400,269020525900,96300,96300,96300,96300,0
20240318,173300,269020525900,96300,96300,96300,96300,0
20240318,173200,269020525900,96300,96300,96300,96300,0
20240318,173100,269020525900,96300,96300,96300,96300,0
20240318,173000,269020525900,96300,96300,96300,96300,0
20240318,172900,269020525900,96300,96300,96300,96300,0
20240318,172800,269020525900,96300,96300,96300,96300,0
20240318,172700,269020525900,96300,96300,96300,96300,0
20240318,172600,269020525900,96300,96300,96300,96300,0
20240318,172500,269020525900,96300,96300,96300,96300,0
20240318,172400,269020525900,96300,96300,96300,96300,0
20240318,172300,269020525900,96300,96300,96300,96300,0
20240318,172200,269020525900,96300,96300,96300,96300,0
20240318,172100,269020525900,96300,96300,96300,96300,0
20240318,172000,269020525900,96300,96300,96300,96300,0
20240318,171900,269020525900,96300,96300,96300,96300,0
20240318,171800,269020525900,96300,96300,96300,96300,0
20240318,171700,269020525900,96300,96300,96300,96300,0
20240318,171600,269020525900,96300,96300,96300,96300,0
20240318,171500,269020525900,96300,96300,96300,96300,31144
20240318,171400,269020525900,96300,96300,96300,96300,0
20240318,171300,269020525900,96300,96300,96300,96300,0
20240318,171200,269020525900,96300,96300,96300,96300,0
20240318,171100,269020525900,96300,96300,96300,96300,0
20240318,171000,269020525900,96300,96300,96300,96300,0
20240318,170900,269020525900,96300,96300,96300,96300,0
20240318,170800,269020525900,96300,96300,96300,96300,0
20240318,170700,269020525900,96300,96300,96300,96300,0
20240318,170600,269020525900,96300,96300,96300,96300,0
20240318,170500,269020525900,96300,96300,96300,96300,0
20240318,170400,269020525900,96300,96300,96300,96300,0
20240318,170300,269020525900,96300,96300,96300,96300,0
20240318,170200,269020525900,96300,96300,96300,96300,0
20240318,170100,269020525900,96300,96300,96300,96300,0
20240318,170000,269020525900,96300,96300,96300,96300,0
20240318,165900,269020525900,96300,96300,96300,96300,0
20240318,165800,269020525900,96300,96300,96300,96300,0
20240318,165700,269020525900,96300,96300,96300,96300,0
20240318,165600,269020525900,96300,96300,96300,96300,0
20240318,165500,269020525900,96300,96300,96300,96300,0
20240318,165400,269020525900,96300,96300,96300,96300,0
20240318,165300,269020525900,96300,96300,96300,96300,0
20240318,165200,269020525900,96300,96300,96300,96300,0
20240318,165100,269020525900,96300,96300,96300,96300,0
20240318,165000,269020525900,96300,96300,96300,96300,0
20240318,164900,269020525900,96300,96300,96300,96300,0
20240318,164800,269020525900,96300,96300,96300,96300,0
20240318,164700,269020525900,96300,96300,96300,96300,0
20240318,164600,269020525900,96300,96300,96300,96300,0
20240318,164500,269020525900,96300,96300,96300,96300,31144
20240318,164400,269020525900,96300,96300,96300,96300,0
20240318,164300,269020525900,96300,96300,96300,96300,0
20240318,164200,269020525900,96300,96300,96300,96300,0
20240318,164100,269020525900,96300,96300,96300,96300,0
20240318,164000,269020525900,96300,96300,96300,96300,0
20240318,163900,269020525900,96300,96300,96300,96300,0
20240318,163800,269020525900,96300,96300,96300,96300,0
20240318,163700,269020525900,96300,96300,96300,96300,0
20240318,163600,269020525900,96300,96300,96300,96300,0
20240318,163500,269020525900,96300,96300,96300,96300,0
20240318,163400,269020525900,96300,96300,96300,96300,0
20240318,163300,269020525900,96300,96300,96300,96300,0
20240318,163200,269020525900,96300,96300,96300,96300,0
20240318,163100,269020525900,96300,96300,96300,96300,0
20240318,163000,269020525900,96300,96300,96300,96300,0
20240318,162900,269020525900,96300,96300,96300,96300,0
20240318,162800,269020525900,96300,96300,96300,96300,0
20240318,162700,269020525900,96300,96300,96300,96300,0
20240318,162600,269020525900,96300,96300,96300,96300,0
20240318,162500,269020525900,96300,96300,96300,96300,0
20240318,162400,269020525900,96300,96300,96300,96300,0
20240318,162300,269020525900,96300,96300,96300,96300,0
20240318,162200,269020525900,96300,96300,96300,96300,0
20240318,162100,269020525900,96300,96300,96300,96300,0
20240318,162000,269020525900,96300,96300,96300,96300,0
20240318,161900,269020525900,96300,96300,96300,96300,0
20240318,161800,269020525900,96300,96300,96300,96300,0
20240318,161700,269020525900,96300,96300,96300,96300,0
20240318,161600,269020525900,96300,96300,96300,96300,0
20240318,161500,269020525900,96300,96300,96300,96300,31144
20240318,161400,269020525900,96300,96300,96300,96300,0
20240318,161300,269020525900,96300,96300,96300,96300,0
20240318,161200,269020525900,96300,96300,96300,96300,0
20240318,161100,269020525900,96300,96300,96300,96300,0
20240318,161000,269020525900,96300,96300,96300,96300,0
20240318,160900,269020525900,96300,96300,96300,96300,0
20240318,160800,269020525900,96300,96300,96300,96300,0
20240318,160700,269020525900,96300,96300,96300,96300,0
20240318,160600,269020525900,96300,96300,96300,96300,0
20240318,160500,269020525900,96300,96300,96300,96300,0
20240318,160400,269020525900,96300,96300,96300,96300,0
20240318,160300,269020525900,96300,96300,96300,96300,0
20240318,160200,269020525900,96300,96300,96300,96300,0
20240318,160100,269020525900,96300,96300,96300,96300,0
20240318,160000,269020525900,96300,96300,96300,96300,0
20240318,155900,269020525900,96300,96300,96300,96300,0
20240318,155800,269020525900,96300,96300,96300,96300,0
20240318,155700,269020525900,96300,96300,96300,96300,0
20240318,155600,269020525900,96300,96300,96300,96300,0
20240318,155500,269020525900,96300,96300,96300,96300,0
20240318,155400,269020525900,96300,96300,96300,96300,0
20240318,155300,269020525900,96300,96300,96300,96300,0
20240318,155200,269020525900,96300,96300,96300,96300,0
20240318,155100,269020525900,96300,96300,96300,96300,0
20240318,155000,269020525900,96300,96300,96300,96300,0
20240318,154900,269020525900,96300,96300,96300,96300,0
20240318,154800,269020525900,96300,96300,96300,96300,0
20240318,154700,269020525900,96300,96300,96300,96300,0
20240318,154600,269020525900,96300,96300,96300,96300,0
20240318,154500,269020525900,96300,96300,96300,96300,31144
20240318,154400,269020525900,96300,96300,96300,96300,0
20240318,154300,269020525900,96300,96300,96300,96300,0
20240318,154200,269020525900,96300,96300,96300,96300,0
20240318,154100,269020525900,96300,96300,96300,96300,0
20240318,154000,269020525900,96300,96300,96300,96300,0
20240318,153900,269020525900,96300,96300,96300,96300,0
20240318,153800,269020525900,96300,96300,96300,96300,0
20240318,153700,269020525900,96300,96300,96300,96300,0
20240318,153600,269020525900,96300,96300,96300,96300,0
20240318,153500,269020525900,96300,96300,96300,96300,0
20240318,153400,269020525900,96300,96300,96300,96300,0
20240318,153300,269020525900,96300,96300,96300,96300,0
20240318,153200,269020525900,96300,96300,96300,96300,0
20240318,153100,269020525900,96300,96300,96300,96300,0
20240318,153000,269020525900,96300,96300,96300,96300,31144
20240318,152900,266021358700,96100,96100,96100,96100,0
20240318,152800,266021358700,96100,96100,96100,96100,0
20240318,152700,266021358700,96100,96100,96100,96100,0
20240318,152600,266021358700,96100,96100,96100,96100,0
20240318,152500,266021358700,96100,96100,96100,96100,0
20240318,152400,266021358700,96100,96100,96100,96100,0
20240318,152300,266021358700,96100,96100,96100,96100,0
20240318,152200,266021358700,96100,96100,96100,96100,0
20240318,152100,266021358700,96100,96100,96100,96100,0
20240318,152000,266021358700,96100,96100,96100,96100,0
20240318,151900,266021358700,96100,96200,96300,96000,9351
20240318,151800,265122125500,96300,96300,96400,96000,6562
20240318,151700,264491034800,96400,96300,96400,96200,3422
20240318,151600,264161459000,96400,96300,96500,96300,4183
20240318,151500,263758303200,96300,96400,96500,96100,3199
20240318,151400,263450333500,96400,96400,96500,96300,1558
20240318,151300,263300177100,96400,96200,96500,96200,2749
20240318,151200,263035544000,96200,96500,96700,96200,4721
20240318,151100,262580671700,96700,96700,96800,96500,3008
20240318,151000,262289905900,96700,96700,96700,96500,1501
20240318,150900,262144896000,96700,96700,96800,96500,4871
20240318,150800,261674035800,96600,96400,96700,96200,3903
20240318,150700,261297604900,96300,96400,96500,96200,1984
20240318,150600,261106470000,96400,96400,96500,96300,865
20240318,150500,261023067100,96400,96500,96500,96300,1558
20240318,150400,260872875500,96500,96200,96500,96200,2078
20240318,150300,260672634400,96200,96200,96300,96200,671
20240318,150200,260608068800,96300,96200,96400,96100,2382
20240318,150100,260378801400,96300,96500,96500,96200,2037
20240318,150000,260182710400,96300,96500,96500,96300,1520
20240318,145900,260036217400,96400,96500,96500,96200,2664
20240318,145800,259779701700,96400,96500,96800,96400,7102
20240318,145700,259093660000,96400,96200,96500,96200,2228
20240318,145600,258879006000,96200,96300,96400,96200,1758
20240318,145500,258709784500,96400,96500,96500,96200,1147
20240318,145400,258599236500,96500,96200,96500,96200,2275
20240318,145300,258380220800,96200,96500,96500,96200,1369
20240318,145200,258248321600,96500,96300,96500,96200,1274
20240318,145100,258125543800,96300,96500,96700,96200,2026
20240318,145000,257930226200,96700,96500,96700,96200,3727
20240318,144900,257570727100,96600,96500,96700,96400,2295
20240318,144800,257349208700,96500,96200,96600,96100,3734
20240318,144700,256988977800,96300,96200,96300,95900,2179
20240318,144600,256779697600,96200,96300,96500,96200,3628
20240318,144500,256430095500,96200,95800,96400,95800,5679
20240318,144400,255884060300,95900,95800,95900,95800,885
20240318,144300,255799241000,95900,95600,95900,95600,2124
20240318,144200,255595862600,95600,95700,95800,95600,2413
20240318,144100,255364910300,95800,95800,96000,95700,3381
20240318,144000,255040856300,95900,95600,95900,95600,5095
20240318,143900,254552625300,95700,95500,95800,95500,3244
20240318,143800,254242262700,95500,95200,95600,95100,7279
20240318,143700,253548523600,95300,95600,95700,95100,12323
20240318,143600,252374258600,95600,95500,95700,95300,5095
20240318,143500,251887785400,95500,95400,95800,95300,5897
20240318,143400,251324107600,95400,95800,96000,95300,10154
20240318,143300,250353042600,96000,96200,96300,95800,8725
20240318,143200,249515766200,96300,96700,96700,96300,1832
20240318,143100,249339161200,96500,96400,96800,96200,4152
20240318,143000,248938565600,96400,96600,96600,96200,3047
20240318,142900,248644871600,96600,96300,96700,96300,2727
20240318,142800,248381692000,96300,96000,97000,96000,11286
20240318,142700,247293264700,96000,96000,96400,95800,8305
20240318,142600,246496113300,96000,96900,97000,95300,21413
20240318,142500,244436928600,97000,96900,97100,96900,938
20240318,142400,244345997300,97000,97300,97300,96800,5986
20240318,142300,243765640700,97300,97400,97500,97200,2122
20240318,142200,243559107800,97300,97300,97500,97200,1931
20240318,142100,243371001200,97300,97200,97300,97100,1444
20240318,142000,243230677100,97200,97200,97200,97100,547
20240318,141900,243177542200,97300,97100,97300,97100,1397
20240318,141800,243041796200,97200,97500,97500,97100,1635
20240318,141700,242882657100,97500,97200,97500,97100,1964
20240318,141600,242691443400,97100,97200,97200,97000,755
20240318,141500,242618108000,97200,96900,97200,96900,1462
20240318,141400,242476277000,96900,97000,97000,96900,801
20240318,141300,242398629300,97000,96900,97000,96900,596
20240318,141200,242340858300,96900,97300,97300,96900,4007
20240318,141100,241952055600,97300,96900,97300,96900,2392
20240318,141000,241720017400,97000,97100,97200,96900,868
20240318,140900,241635809600,97000,97100,97400,97000,2236
20240318,140800,241418374300,97100,96900,97100,96800,1832
20240318,140700,241240771200,96900,97200,97200,96900,1184
20240318,140600,241125937900,97100,97300,97300,97000,1091
20240318,140500,241019960700,97300,97100,97400,96900,1440
20240318,140400,240880131100,97100,97100,97300,97000,764
20240318,140300,240805927100,97000,97000,97100,96800,2838
20240318,140200,240530877300,96900,97000,97100,96900,494
20240318,140100,240482992800,97000,97300,97400,96800,1884
20240318,140000,240300139100,97200,97400,97500,97200,1524
20240318,135900,240151748000,97400,97200,97400,97100,1670
20240318,135800,239989261300,97200,97100,97300,97100,2543
20240318,135700,239742065800,97100,96700,97100,96600,2704
20240318,135600,239480331700,96700,96900,97000,96600,5319
20240318,135500,238965732800,97000,97200,97300,96900,2415
20240318,135400,238731379400,97300,97400,97400,97100,3280
20240318,135300,238412539600,97300,97300,97400,97200,1238
20240318,135200,238292067700,97300,97300,97500,97200,788
20240318,135100,238215365300,97300,97300,97500,97200,1369
20240318,135000,238082127400,97300,97400,97500,97200,1730
20240318,134900,237913679100,97400,97300,97500,97300,1210
20240318,134800,237795827600,97300,97400,97500,97200,2904
20240318,134700,237513260600,97400,97400,97500,97300,1105
20240318,134600,237405653600,97400,97600,97800,97400,4247
20240318,134500,236991376100,97500,97400,97700,97400,1262
20240318,134400,236868326600,97400,97900,98100,97400,7285
20240318,134300,236155574700,98000,97800,98000,97700,2642
20240318,134200,235896959700,97900,97900,97900,97800,1959
20240318,134100,235705327300,97900,97800,97900,97800,1242
20240318,134000,235583829500,97800,98000,98000,97700,4210
20240318,133900,235171495400,98000,97500,98100,97500,11633
20240318,133800,234032628500,97600,97500,97600,97500,438
20240318,133700,233989907100,97500,97600,97600,97500,1023
20240318,133600,233890153200,97500,97300,97500,97300,1585
20240318,133500,233735737700,97300,97500,97500,97200,1052
20240318,133400,233633350700,97400,97300,97700,97200,7035
20240318,133300,232947301100,97200,97300,97300,97100,1447
20240318,133200,232806583000,97400,97300,97400,97100,1563
20240318,133100,232654512500,97200,97100,97300,97000,2066
20240318,133000,232453853400,97100,97000,97200,96800,1702
20240318,132900,232288836600,96900,96800,97000,96700,632
20240318,132800,232227646500,96700,96600,96900,96500,2368
20240318,132700,231998822500,96600,97000,97000,96600,2708
20240318,132600,231736880500,96900,97200,97300,96800,2128
20240318,132500,231530415200,97200,96800,97300,96700,3019
20240318,132400,231237636100,96800,97300,97300,96800,3366
20240318,132300,230911103800,97200,97300,97400,97200,1229
20240318,132200,230791580600,97300,97200,97400,97200,1050
20240318,132100,230689447300,97200,97200,97400,97100,1837
20240318,132000,230510937500,97200,97500,97600,97100,2581
20240318,131900,230259685300,97600,97500,97700,97500,898
20240318,131800,230172060800,97600,97900,97900,97500,1842
20240318,131700,229992138400,97700,97700,98000,97600,6638
20240318,131600,229342473200,97600,97600,97700,97400,1209
20240318,131500,229224536900,97600,97700,97800,97400,1499
20240318,131400,229078163300,97700,97600,97900,97600,2953
20240318,131300,228789479300,97600,97400,97700,97400,1532
20240318,131200,228640034300,97500,97700,97800,97300,5085
20240318,131100,228143792200,97700,97600,97700,97500,1726
20240318,131000,227975253800,97600,97500,97700,97400,4841
20240318,130900,227502935100,97500,97300,97500,97200,1789
20240318,130800,227328721400,97300,97300,97400,97200,2876
20240318,130700,227048821100,97300,97100,97300,96900,2774
20240318,130600,226779380800,97200,96700,97300,96700,3758
20240318,130500,226414544300,96700,96800,96900,96700,1106
20240318,130400,226307480000,96800,96800,96900,96700,1036
20240318,130300,226207207000,96800,96400,96800,96400,2447
20240318,130200,225971079800,96400,96800,96800,96400,2922
20240318,130100,225688719800,96800,96900,96900,96700,1274
20240318,130000,225565447800,96900,96700,96900,96600,573
20240318,125900,225509989100,96600,96500,96900,96500,1441
20240318,125800,225370622700,96500,96800,96900,96400,2589
20240318,125700,225120357800,96800,96900,96900,96700,980
20240318,125600,225025517500,96800,96800,96900,96600,2328
20240318,125500,224800347800,96900,96700,96900,96600,1127
20240318,125400,224691323900,96700,96800,97000,96700,1145
20240318,125300,224580448300,96800,96900,97000,96800,1729
20240318,125200,224412876300,96900,96700,97000,96700,1229
20240318,125100,224293837800,96700,96600,96700,96500,5185
20240318,125000,223793333600,96500,96800,96900,96500,4810
20240318,124900,223328471100,96800,96900,97000,96800,1802
20240318,124800,223153960800,97000,97000,97200,96800,2898
20240318,124700,222872973800,97100,97000,97100,96800,1821
20240318,124600,222696437600,97000,97000,97200,96900,1618
20240318,124500,222539490800,97200,97100,97200,96900,2085
20240318,124400,222337209500,97000,97100,97400,97000,1958
20240318,124300,222147126100,97100,97100,97200,96700,3893
20240318,124200,221769633700,97100,97500,97500,97100,4164
20240318,124100,221364659000,97500,97700,97700,97400,1571
20240318,124000,221211444500,97700,97800,97900,97500,2704
20240318,123900,220947394400,97800,97800,98000,97700,1638
20240318,123800,220787150100,97800,97800,98000,97700,1474
20240318,123700,220642877900,97800,97700,97900,97600,889
20240318,123600,220555997400,97700,98000,98000,97500,2339
20240318,123500,220327280500,97900,97800,98100,97800,1895
20240318,123400,220141648000,97900,98000,98100,97800,1983
20240318,123300,219947469700,98000,98200,98200,98000,2260
20240318,123200,219725688100,98200,97900,98300,97900,4987
20240318,123100,219236372600,97900,97900,98000,97400,3909
20240318,123000,218854274300,97800,97900,98000,97500,5978
20240318,122900,218269548800,97900,97900,98000,97600,2861
20240318,122800,217989667000,97800,97400,98000,97300,10424
20240318,122700,216970490700,97200,97200,97400,97200,729
20240318,122600,216899548000,97200,97300,97400,97100,1691
20240318,122500,216735161900,97300,97300,97400,97200,859
20240318,122400,216651582200,97300,97200,97400,97100,1620
20240318,122300,216493983700,97100,97100,97300,97100,512
20240318,122200,216444203900,97100,97100,97200,97000,1063
20240318,122100,216340966700,97100,97000,97200,96800,1245
20240318,122000,216220223900,96900,97000,97100,96800,2456
20240318,121900,215982141000,97000,97100,97200,97000,682
20240318,121800,215915928500,97100,97200,97300,97000,1767
20240318,121700,215744217100,97200,97200,97300,97200,828
20240318,121600,215663684600,97200,97200,97300,97100,1277
20240318,121500,215539583900,97200,97300,97400,97100,1393
20240318,121400,215404179400,97300,97200,97400,97100,803
20240318,121300,215326080600,97200,97300,97500,97200,1022
20240318,121200,215226586300,97400,97600,97600,97400,2066
20240318,121100,215025176300,97600,97200,97600,97100,3524
20240318,121000,214681941100,97100,97000,97300,96900,1485
20240318,120900,214537707700,97100,97200,97200,96900,1744
20240318,120800,214368512600,97100,97200,97200,97000,1517
20240318,120700,214221296800,97200,97000,97300,97000,864
20240318,120600,214137388100,97200,97300,97300,97000,1547
20240318,120500,213987089000,97300,97500,97500,97300,1728
20240318,120400,213818809000,97500,97300,97600,97200,2759
20240318,120300,213549953500,97300,97200,97400,97200,1780
20240318,120200,213376777500,97200,97500,97500,97100,2423
20240318,120100,213140937100,97500,97000,97500,97000,4907
20240318,120000,212663667000,97000,97100,97200,97000,1035
20240318,115900,212563203200,97100,96800,97100,96700,2532
20240318,115800,212317850300,96700,96700,96800,96600,1050
20240318,115700,212216328600,96700,96700,96900,96600,1144
20240318,115600,212105671300,96600,96700,96900,96600,1529
20240318,115500,211957838900,96600,96800,96900,96600,1920
20240318,115400,211772062500,96900,97100,97100,96800,1258
20240318,115300,211650122300,97100,96900,97200,96900,1256
20240318,115200,211528244900,96900,96900,97000,96800,1315
20240318,115100,211400780600,96900,97000,97000,96700,801
20240318,115000,211323208800,97000,97100,97200,96900,1528
20240318,114900,211174882900,97200,96800,97200,96800,3248
20240318,114800,210859614300,96800,96900,96900,96700,1927
20240318,114700,210673109500,96900,96900,96900,96700,2997
20240318,114600,210382844200,96800,96700,96900,96600,3959
20240318,114500,209999640000,96700,96200,96700,96100,6579
20240318,114400,209366673300,96200,96700,96700,96200,5632
20240318,114300,208823700000,96600,96800,96800,96500,2754
20240318,114200,208557607700,96700,96500,96900,96300,7127
20240318,114100,207869563200,96500,96900,96900,96500,10034
20240318,114000,206899872100,96900,97100,97200,96900,7178
20240318,113900,206203703800,97100,97300,97400,97100,4112
20240318,113800,205803861700,97300,97100,97400,96900,10077
20240318,113700,204824464900,97100,97600,97600,97000,15933
20240318,113600,203276357700,97500,97700,97900,97500,4662
20240318,113500,202820931500,97800,97600,97900,97500,3347
20240318,113400,202493914900,97700,97700,97900,97500,6567
20240318,113300,201852766000,97800,98200,98200,97600,6099
20240318,113200,201256129400,98200,98400,98500,97900,5413
20240318,113100,200724538700,98600,98500,99000,98300,25745
20240318,113000,198182673700,98500,98000,98500,98000,6692
20240318,112900,197524767000,98000,97800,98100,97800,3193
20240318,112800,197211933700,97800,97600,97900,97400,4588
20240318,112700,196763783600,97600,98100,98200,97500,7517
20240318,112600,196028412500,98100,98200,98300,98100,2626
20240318,112500,195770648300,98300,98200,98300,98100,2733
20240318,112400,195502271400,98200,98300,98300,98100,3768
20240318,112300,195132233900,98300,98100,98300,98100,2310
20240318,112200,194905379000,98100,98100,98500,98100,11243
20240318,112100,193800003200,98000,98100,98100,97900,2932
20240318,112000,193512614700,98100,97900,98200,97900,2894
20240318,111900,193228805100,97900,98000,98200,97900,2267
20240318,111800,193006541400,98000,98200,98400,97900,10150
20240318,111700,192009793100,98300,97700,98300,97600,10103
20240318,111600,191019597200,97700,97900,98000,97700,4419
20240318,111500,190587159500,97900,97500,98000,97400,6223
20240318,111400,189979227100,97400,97500,97500,97300,3100
20240318,111300,189677312100,97400,97600,97600,97300,5787
20240318,111200,189113727000,97500,97900,98100,97400,11241
20240318,111100,188014725900,97900,97800,98000,97700,4494
20240318,111000,187575081900,97900,97600,97900,97400,5868
20240318,110900,187002413400,97600,97500,97700,97300,8012
20240318,110800,186221631600,97400,97800,97900,97400,8486
20240318,110700,185393549100,97800,97800,98000,97600,9125
20240318,110600,184500810100,97800,97600,98100,97500,14928
20240318,110500,183040174500,97600,98100,98200,97600,21222
20240318,110400,180961010700,98100,98100,98100,98100,0
20240318,110300,180961010700,98100,98100,98100,98100,0
20240318,110200,180961010700,98100,97500,98100,97400,33269
20240318,110100,177703086900,97500,97600,97700,97100,13611
20240318,110000,176377442000,97600,97300,97700,97100,18304
20240318,105900,174593666100,97300,96600,97600,96500,35629
20240318,105800,171131239700,96600,96200,96900,96200,17688
20240318,105700,169421952000,96200,96000,96300,95600,11038
20240318,105600,168362410300,95900,95200,96000,95100,8170
20240318,105500,167582402000,95200,95400,95400,95100,5747
20240318,105400,167035269900,95500,95300,95500,95300,3650
20240318,105300,166687157800,95300,95500,95500,95200,4153
20240318,105200,166291244900,95500,95700,95700,95300,7036
20240318,105100,165619760700,95600,95900,96000,95400,5326
20240318,105000,165110458500,95900,95700,96000,95700,4126
20240318,104900,164715102700,95700,95600,96000,95600,5224
20240318,104800,164214973900,95600,95800,95900,95400,10102
20240318,104700,163249210000,95800,96200,96300,95700,5928
20240318,104600,162680194900,96300,96100,96300,95700,9392
20240318,104500,161778451800,96100,96100,96900,95900,23457
20240318,104400,159516352000,96100,96200,96500,95900,13026
20240318,104300,158262976700,96100,96500,96600,95500,16419
20240318,104200,156685185400,96400,95900,96500,95600,11602
20240318,104100,155571816400,95900,96000,96200,95700,8834
20240318,104000,154724236100,96100,95700,96500,95700,27656
20240318,103900,152063035800,95700,95800,96300,95600,28612
20240318,103800,149315469300,96000,95200,96000,95200,48272
20240318,103700,144695774400,95200,94900,95200,94700,40636
20240318,103600,140837250100,94900,94500,94900,94400,21314
20240318,103500,138818012000,94500,93100,94500,93100,30626
20240318,103400,135941270100,93100,93100,93100,92900,2047
20240318,103300,135750830700,93000,92800,93400,92800,9799
20240318,103200,134838342100,92800,92500,92900,92500,2572
20240318,103100,134599864700,92500,92400,92600,92400,1763
20240318,103000,134436735300,92500,92200,92500,92100,1949
20240318,102900,134256709600,92200,92000,92200,91800,1751
20240318,102800,134095694100,91900,92100,92100,91900,1455
20240318,102700,133961905300,92000,92300,92400,91800,3513
20240318,102600,133638650200,92300,92600,92600,92300,1592
20240318,102500,133491406500,92600,92700,92800,92500,4005
20240318,102400,133120482100,92800,93100,93100,92700,5161
20240318,102300,132641162300,93100,92700,93200,92600,8850
20240318,102200,131819039400,92700,92400,92700,92300,3609
20240318,102100,131485066000,92500,91900,92500,91800,2881
20240318,102000,131219571400,91900,92000,92000,91800,2079
20240318,101900,131028490100,91800,91900,92000,91700,2889
20240318,101800,130763103900,91900,91900,92100,91800,2918
20240318,101700,130494887400,91900,91900,92100,91700,3276
20240318,101600,130193764700,91900,92200,92300,91700,8002
20240318,101500,129458226600,92100,92600,92700,92100,3354
20240318,101400,129148386900,92600,92700,92800,92500,2861
20240318,101300,128883468900,92800,92900,93000,92600,2069
20240318,101200,128691455800,92900,93300,93400,92500,4590
20240318,101100,128264268300,93400,92400,93500,92400,8620
20240318,101000,127463361500,92400,92600,92700,92200,6491
20240318,100900,126863557100,92600,92900,93000,92600,3024
20240318,100800,126583148700,92900,93400,93400,92800,5670
20240318,100700,126056114600,93400,93400,93500,92900,2891
20240318,100600,125786652200,93500,93000,93500,92800,6208
20240318,100500,125208707700,93100,92800,93400,92700,4460
20240318,100400,124793367500,92800,92700,93200,92600,6286
20240318,100300,124210282400,92700,93500,93600,92700,7177
20240318,100200,123542075900,93600,92900,93600,92500,12696
20240318,100100,122362008900,92800,94100,94300,92700,20975
20240318,100000,120405018900,94100,94500,94600,93600,12422
20240318,095900,119235726300,94500,93900,94900,93600,40456
20240318,095800,115416377300,93900,93000,94300,93000,37361
20240318,095700,111913930800,93100,92400,93200,92300,22475
20240318,095600,109828251500,92400,92200,92700,92100,12434
20240318,095500,108678103700,92100,91500,92400,91400,14904
20240318,095400,107306090300,91600,91100,91600,91100,7795
20240318,095300,106594141400,91200,90900,91200,90800,4606
20240318,095200,106174898700,91000,90700,91100,90400,7689
20240318,095100,105477642700,90700,90900,91000,90200,18574
20240318,095000,103795407200,90900,91600,91700,90900,16771
20240318,094900,102265521000,91600,92300,92400,91600,8774
20240318,094800,101459161400,92300,92000,92800,91900,17494
20240318,094700,99841641300,92000,92000,92100,91700,4366
20240318,094600,99440206400,92100,91700,92300,91700,7715
20240318,094500,98730676000,91700,91900,91900,91500,4089
20240318,094400,98355915100,91700,92000,92100,91500,11107
20240318,094300,97336241400,92100,91400,92200,91300,10518
20240318,094200,96369091300,91300,91600,91800,91300,7518
20240318,094100,95681415700,91600,91600,91700,91300,6732
20240318,094000,95065878100,91400,92300,92300,91100,20142
20240318,093900,93220184900,92300,92000,92300,91600,21315
20240318,093800,91262091600,92000,91900,92200,91800,11274
20240318,093700,90225292800,91900,92300,92300,91900,11249
20240318,093600,89189204700,92200,92500,92600,92100,15366
20240318,093500,87770803700,92600,93000,93200,92400,17160
20240318,093400,86180877400,93000,93300,93800,92900,9733
20240318,093300,85273449300,93200,93600,93900,92800,17809
20240318,093200,83614327600,93500,94300,94300,93500,9362
20240318,093100,82733703900,94300,93400,94400,93400,13918
20240318,093000,81425544600,93400,94400,94500,93300,16002
20240318,092900,79922141500,94400,94000,94400,93300,21272
20240318,092800,77926497800,94000,94000,94600,93600,20617
20240318,092700,75986855500,94000,94300,95000,93900,33663
20240318,092600,72800539600,94500,93000,94700,92900,55555
20240318,092500,67582585200,93000,92300,93200,92300,26688
20240318,092400,65102229700,92300,92500,92500,91800,16818
20240318,092300,63551707800,92200,92100,92900,91800,18246
20240318,092200,61866088400,92200,93400,93500,92000,32692
20240318,092100,58841682600,93400,91700,93500,91500,60267
20240318,092000,53249126100,91800,90800,91900,90500,26875
20240318,091900,50797569200,90900,90600,90900,90000,22111
20240318,091800,48799908000,90600,91900,92700,90000,48904
20240318,091700,44333180800,91900,90600,92000,90100,54113
20240318,091600,39404335300,90800,89200,90900,89100,61847
20240318,091500,33857345700,89400,89400,89400,89400,0
20240318,091400,33857345700,89400,89000,89400,88800,18480
20240318,091300,32208717700,88800,87900,88900,87900,24278
20240318,091200,30058539500,88000,88500,88500,87800,12717
20240318,091100,28936756700,88400,87800,88800,87400,26310
20240318,091000,26611426600,87800,88000,88400,87300,27511
20240318,090900,24192329200,88000,86400,88400,86300,47492
20240318,090800,20038325100,86500,85300,86500,85000,25986
20240318,090700,17806673700,85000,85600,86000,84700,26624
20240318,090600,15530267500,85600,84100,86000,83700,33913
20240318,090500,12649619900,84100,84000,84100,83200,17932
20240318,090400,11145707300,84000,82800,84000,82400,27326
20240318,090300,8869369700,82700,82000,83300,81700,35920
20240318,090200,5901954800,82000,80800,82200,80800,18865
20240318,090100,4360004700,80800,81300,81600,80500,18504
20240318,090000,2860476100,81300,81300,81800,80400,34999