KissMeData/372170/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,211800,4366241500,91300,91300,91300,91300,729
20240318,211700,4366241500,91300,91300,91300,91300,0
20240318,211600,4366241500,91300,91300,91300,91300,0
20240318,211500,4366241500,91300,91300,91300,91300,0
20240318,211400,4366241500,91300,91300,91300,91300,0
20240318,211300,4366241500,91300,91300,91300,91300,0
20240318,211200,4366241500,91300,91300,91300,91300,0
20240318,211100,4366241500,91300,91300,91300,91300,0
20240318,211000,4366241500,91300,91300,91300,91300,0
20240318,210900,4366241500,91300,91300,91300,91300,0
20240318,210800,4366241500,91300,91300,91300,91300,0
20240318,210700,4366241500,91300,91300,91300,91300,0
20240318,210600,4366241500,91300,91300,91300,91300,0
20240318,210500,4366241500,91300,91300,91300,91300,0
20240318,210400,4366241500,91300,91300,91300,91300,0
20240318,210300,4366241500,91300,91300,91300,91300,0
20240318,210200,4366241500,91300,91300,91300,91300,0
20240318,210100,4366241500,91300,91300,91300,91300,0
20240318,210000,4366241500,91300,91300,91300,91300,0
20240318,205900,4366241500,91300,91300,91300,91300,0
20240318,205800,4366241500,91300,91300,91300,91300,0
20240318,205700,4366241500,91300,91300,91300,91300,0
20240318,205600,4366241500,91300,91300,91300,91300,0
20240318,205500,4366241500,91300,91300,91300,91300,0
20240318,205400,4366241500,91300,91300,91300,91300,0
20240318,205300,4366241500,91300,91300,91300,91300,0
20240318,205200,4366241500,91300,91300,91300,91300,0
20240318,205100,4366241500,91300,91300,91300,91300,0
20240318,205000,4366241500,91300,91300,91300,91300,0
20240318,204900,4366241500,91300,91300,91300,91300,0
20240318,204800,4366241500,91300,91300,91300,91300,729
20240318,204700,4366241500,91300,91300,91300,91300,0
20240318,204600,4366241500,91300,91300,91300,91300,0
20240318,204500,4366241500,91300,91300,91300,91300,0
20240318,204400,4366241500,91300,91300,91300,91300,0
20240318,204300,4366241500,91300,91300,91300,91300,0
20240318,204200,4366241500,91300,91300,91300,91300,0
20240318,204100,4366241500,91300,91300,91300,91300,0
20240318,204000,4366241500,91300,91300,91300,91300,0
20240318,203900,4366241500,91300,91300,91300,91300,0
20240318,203800,4366241500,91300,91300,91300,91300,0
20240318,203700,4366241500,91300,91300,91300,91300,0
20240318,203600,4366241500,91300,91300,91300,91300,0
20240318,203500,4366241500,91300,91300,91300,91300,0
20240318,203400,4366241500,91300,91300,91300,91300,0
20240318,203300,4366241500,91300,91300,91300,91300,0
20240318,203200,4366241500,91300,91300,91300,91300,0
20240318,203100,4366241500,91300,91300,91300,91300,0
20240318,203000,4366241500,91300,91300,91300,91300,0
20240318,202900,4366241500,91300,91300,91300,91300,0
20240318,202800,4366241500,91300,91300,91300,91300,0
20240318,202700,4366241500,91300,91300,91300,91300,0
20240318,202600,4366241500,91300,91300,91300,91300,0
20240318,202500,4366241500,91300,91300,91300,91300,0
20240318,202400,4366241500,91300,91300,91300,91300,0
20240318,202300,4366241500,91300,91300,91300,91300,0
20240318,202200,4366241500,91300,91300,91300,91300,0
20240318,202100,4366241500,91300,91300,91300,91300,0
20240318,202000,4366241500,91300,91300,91300,91300,0
20240318,201900,4366241500,91300,91300,91300,91300,0
20240318,201800,4366241500,91300,91300,91300,91300,729
20240318,201700,4366241500,91300,91300,91300,91300,0
20240318,201600,4366241500,91300,91300,91300,91300,0
20240318,201500,4366241500,91300,91300,91300,91300,0
20240318,201400,4366241500,91300,91300,91300,91300,0
20240318,201300,4366241500,91300,91300,91300,91300,0
20240318,201200,4366241500,91300,91300,91300,91300,0
20240318,201100,4366241500,91300,91300,91300,91300,0
20240318,201000,4366241500,91300,91300,91300,91300,0
20240318,200900,4366241500,91300,91300,91300,91300,0
20240318,200800,4366241500,91300,91300,91300,91300,0
20240318,200700,4366241500,91300,91300,91300,91300,0
20240318,200600,4366241500,91300,91300,91300,91300,0
20240318,200500,4366241500,91300,91300,91300,91300,0
20240318,200400,4366241500,91300,91300,91300,91300,0
20240318,200300,4366241500,91300,91300,91300,91300,0
20240318,200200,4366241500,91300,91300,91300,91300,0
20240318,200100,4366241500,91300,91300,91300,91300,0
20240318,200000,4366241500,91300,91300,91300,91300,0
20240318,195900,4366241500,91300,91300,91300,91300,0
20240318,195800,4366241500,91300,91300,91300,91300,0
20240318,195700,4366241500,91300,91300,91300,91300,0
20240318,195600,4366241500,91300,91300,91300,91300,0
20240318,195500,4366241500,91300,91300,91300,91300,0
20240318,195400,4366241500,91300,91300,91300,91300,0
20240318,195300,4366241500,91300,91300,91300,91300,0
20240318,195200,4366241500,91300,91300,91300,91300,0
20240318,195100,4366241500,91300,91300,91300,91300,0
20240318,195000,4366241500,91300,91300,91300,91300,0
20240318,194900,4366241500,91300,91300,91300,91300,0
20240318,194800,4366241500,91300,91300,91300,91300,729
20240318,194700,4366241500,91300,91300,91300,91300,0
20240318,194600,4366241500,91300,91300,91300,91300,0
20240318,194500,4366241500,91300,91300,91300,91300,0
20240318,194400,4366241500,91300,91300,91300,91300,0
20240318,194300,4366241500,91300,91300,91300,91300,0
20240318,194200,4366241500,91300,91300,91300,91300,0
20240318,194100,4366241500,91300,91300,91300,91300,0
20240318,194000,4366241500,91300,91300,91300,91300,0
20240318,193900,4366241500,91300,91300,91300,91300,0
20240318,193800,4366241500,91300,91300,91300,91300,0
20240318,193700,4366241500,91300,91300,91300,91300,0
20240318,193600,4366241500,91300,91300,91300,91300,0
20240318,193500,4366241500,91300,91300,91300,91300,0
20240318,193400,4366241500,91300,91300,91300,91300,0
20240318,193300,4366241500,91300,91300,91300,91300,0
20240318,193200,4366241500,91300,91300,91300,91300,0
20240318,193100,4366241500,91300,91300,91300,91300,0
20240318,193000,4366241500,91300,91300,91300,91300,0
20240318,192900,4366241500,91300,91300,91300,91300,0
20240318,192800,4366241500,91300,91300,91300,91300,0
20240318,192700,4366241500,91300,91300,91300,91300,0
20240318,192600,4366241500,91300,91300,91300,91300,0
20240318,192500,4366241500,91300,91300,91300,91300,0
20240318,192400,4366241500,91300,91300,91300,91300,0
20240318,192300,4366241500,91300,91300,91300,91300,0
20240318,192200,4366241500,91300,91300,91300,91300,0
20240318,192100,4366241500,91300,91300,91300,91300,0
20240318,192000,4366241500,91300,91300,91300,91300,0
20240318,191900,4366241500,91300,91300,91300,91300,0
20240318,191800,4366241500,91300,91300,91300,91300,729
20240318,191700,4366241500,91300,91300,91300,91300,0
20240318,191600,4366241500,91300,91300,91300,91300,0
20240318,191500,4366241500,91300,91300,91300,91300,0
20240318,191400,4366241500,91300,91300,91300,91300,0
20240318,191300,4366241500,91300,91300,91300,91300,0
20240318,191200,4366241500,91300,91300,91300,91300,0
20240318,191100,4366241500,91300,91300,91300,91300,0
20240318,191000,4366241500,91300,91300,91300,91300,0
20240318,190900,4366241500,91300,91300,91300,91300,0
20240318,190800,4366241500,91300,91300,91300,91300,0
20240318,190700,4366241500,91300,91300,91300,91300,0
20240318,190600,4366241500,91300,91300,91300,91300,0
20240318,190500,4366241500,91300,91300,91300,91300,0
20240318,190400,4366241500,91300,91300,91300,91300,0
20240318,190300,4366241500,91300,91300,91300,91300,0
20240318,190200,4366241500,91300,91300,91300,91300,0
20240318,190100,4366241500,91300,91300,91300,91300,0
20240318,190000,4366241500,91300,91300,91300,91300,0
20240318,185900,4366241500,91300,91300,91300,91300,0
20240318,185800,4366241500,91300,91300,91300,91300,0
20240318,185700,4366241500,91300,91300,91300,91300,0
20240318,185600,4366241500,91300,91300,91300,91300,0
20240318,185500,4366241500,91300,91300,91300,91300,0
20240318,185400,4366241500,91300,91300,91300,91300,0
20240318,185300,4366241500,91300,91300,91300,91300,0
20240318,185200,4366241500,91300,91300,91300,91300,0
20240318,185100,4366241500,91300,91300,91300,91300,0
20240318,185000,4366241500,91300,91300,91300,91300,0
20240318,184900,4366241500,91300,91300,91300,91300,0
20240318,184800,4366241500,91300,91300,91300,91300,729
20240318,184700,4366241500,91300,91300,91300,91300,0
20240318,184600,4366241500,91300,91300,91300,91300,0
20240318,184500,4366241500,91300,91300,91300,91300,0
20240318,184400,4366241500,91300,91300,91300,91300,0
20240318,184300,4366241500,91300,91300,91300,91300,0
20240318,184200,4366241500,91300,91300,91300,91300,0
20240318,184100,4366241500,91300,91300,91300,91300,0
20240318,184000,4366241500,91300,91300,91300,91300,0
20240318,183900,4366241500,91300,91300,91300,91300,0
20240318,183800,4366241500,91300,91300,91300,91300,0
20240318,183700,4366241500,91300,91300,91300,91300,0
20240318,183600,4366241500,91300,91300,91300,91300,0
20240318,183500,4366241500,91300,91300,91300,91300,0
20240318,183400,4366241500,91300,91300,91300,91300,0
20240318,183300,4366241500,91300,91300,91300,91300,0
20240318,183200,4366241500,91300,91300,91300,91300,0
20240318,183100,4366241500,91300,91300,91300,91300,0
20240318,183000,4366241500,91300,91300,91300,91300,0
20240318,182900,4366241500,91300,91300,91300,91300,0
20240318,182800,4366241500,91300,91300,91300,91300,0
20240318,182700,4366241500,91300,91300,91300,91300,0
20240318,182600,4366241500,91300,91300,91300,91300,0
20240318,182500,4366241500,91300,91300,91300,91300,0
20240318,182400,4366241500,91300,91300,91300,91300,0
20240318,182300,4366241500,91300,91300,91300,91300,0
20240318,182200,4366241500,91300,91300,91300,91300,0
20240318,182100,4366241500,91300,91300,91300,91300,0
20240318,182000,4366241500,91300,91300,91300,91300,0
20240318,181900,4366241500,91300,91300,91300,91300,0
20240318,181800,4366241500,91300,91300,91300,91300,729
20240318,181700,4366241500,91300,91300,91300,91300,0
20240318,181600,4366241500,91300,91300,91300,91300,0
20240318,181500,4366241500,91300,91300,91300,91300,0
20240318,181400,4366241500,91300,91300,91300,91300,0
20240318,181300,4366241500,91300,91300,91300,91300,0
20240318,181200,4366241500,91300,91300,91300,91300,0
20240318,181100,4366241500,91300,91300,91300,91300,0
20240318,181000,4366241500,91300,91300,91300,91300,0
20240318,180900,4366241500,91300,91300,91300,91300,0
20240318,180800,4366241500,91300,91300,91300,91300,0
20240318,180700,4366241500,91300,91300,91300,91300,0
20240318,180600,4366241500,91300,91300,91300,91300,0
20240318,180500,4366241500,91300,91300,91300,91300,0
20240318,180400,4366241500,91300,91300,91300,91300,0
20240318,180300,4366241500,91300,91300,91300,91300,0
20240318,180200,4366241500,91300,91300,91300,91300,0
20240318,180100,4366241500,91300,91300,91300,91300,0
20240318,180000,4366241500,91300,91300,91300,91300,0
20240318,175900,4366241500,91300,91300,91300,91300,0
20240318,175800,4366241500,91300,91300,91300,91300,0
20240318,175700,4366241500,91300,91300,91300,91300,0
20240318,175600,4366241500,91300,91300,91300,91300,0
20240318,175500,4366241500,91300,91300,91300,91300,0
20240318,175400,4366241500,91300,91300,91300,91300,0
20240318,175300,4366241500,91300,91300,91300,91300,0
20240318,175200,4366241500,91300,91300,91300,91300,0
20240318,175100,4366241500,91300,91300,91300,91300,0
20240318,175000,4366241500,91300,91300,91300,91300,0
20240318,174900,4366241500,91300,91300,91300,91300,0
20240318,174800,4366241500,91300,91300,91300,91300,729
20240318,174700,4366241500,91300,91300,91300,91300,0
20240318,174600,4366241500,91300,91300,91300,91300,0
20240318,174500,4366241500,91300,91300,91300,91300,0
20240318,174400,4366241500,91300,91300,91300,91300,0
20240318,174300,4366241500,91300,91300,91300,91300,0
20240318,174200,4366241500,91300,91300,91300,91300,0
20240318,174100,4366241500,91300,91300,91300,91300,0
20240318,174000,4366241500,91300,91300,91300,91300,0
20240318,173900,4366241500,91300,91300,91300,91300,0
20240318,173800,4366241500,91300,91300,91300,91300,0
20240318,173700,4366241500,91300,91300,91300,91300,0
20240318,173600,4366241500,91300,91300,91300,91300,0
20240318,173500,4366241500,91300,91300,91300,91300,0
20240318,173400,4366241500,91300,91300,91300,91300,0
20240318,173300,4366241500,91300,91300,91300,91300,0
20240318,173200,4366241500,91300,91300,91300,91300,0
20240318,173100,4366241500,91300,91300,91300,91300,0
20240318,173000,4366241500,91300,91300,91300,91300,0
20240318,172900,4366241500,91300,91300,91300,91300,0
20240318,172800,4366241500,91300,91300,91300,91300,0
20240318,172700,4366241500,91300,91300,91300,91300,0
20240318,172600,4366241500,91300,91300,91300,91300,0
20240318,172500,4366241500,91300,91300,91300,91300,0
20240318,172400,4366241500,91300,91300,91300,91300,0
20240318,172300,4366241500,91300,91300,91300,91300,0
20240318,172200,4366241500,91300,91300,91300,91300,0
20240318,172100,4366241500,91300,91300,91300,91300,0
20240318,172000,4366241500,91300,91300,91300,91300,0
20240318,171900,4366241500,91300,91300,91300,91300,0
20240318,171800,4366241500,91300,91300,91300,91300,729
20240318,171700,4366241500,91300,91300,91300,91300,0
20240318,171600,4366241500,91300,91300,91300,91300,0
20240318,171500,4366241500,91300,91300,91300,91300,0
20240318,171400,4366241500,91300,91300,91300,91300,0
20240318,171300,4366241500,91300,91300,91300,91300,0
20240318,171200,4366241500,91300,91300,91300,91300,0
20240318,171100,4366241500,91300,91300,91300,91300,0
20240318,171000,4366241500,91300,91300,91300,91300,0
20240318,170900,4366241500,91300,91300,91300,91300,0
20240318,170800,4366241500,91300,91300,91300,91300,0
20240318,170700,4366241500,91300,91300,91300,91300,0
20240318,170600,4366241500,91300,91300,91300,91300,0
20240318,170500,4366241500,91300,91300,91300,91300,0
20240318,170400,4366241500,91300,91300,91300,91300,0
20240318,170300,4366241500,91300,91300,91300,91300,0
20240318,170200,4366241500,91300,91300,91300,91300,0
20240318,170100,4366241500,91300,91300,91300,91300,0
20240318,170000,4366241500,91300,91300,91300,91300,0
20240318,165900,4366241500,91300,91300,91300,91300,0
20240318,165800,4366241500,91300,91300,91300,91300,0
20240318,165700,4366241500,91300,91300,91300,91300,0
20240318,165600,4366241500,91300,91300,91300,91300,0
20240318,165500,4366241500,91300,91300,91300,91300,0
20240318,165400,4366241500,91300,91300,91300,91300,0
20240318,165300,4366241500,91300,91300,91300,91300,0
20240318,165200,4366241500,91300,91300,91300,91300,0
20240318,165100,4366241500,91300,91300,91300,91300,0
20240318,165000,4366241500,91300,91300,91300,91300,0
20240318,164900,4366241500,91300,91300,91300,91300,0
20240318,164800,4366241500,91300,91300,91300,91300,729
20240318,164700,4366241500,91300,91300,91300,91300,0
20240318,164600,4366241500,91300,91300,91300,91300,0
20240318,164500,4366241500,91300,91300,91300,91300,0
20240318,164400,4366241500,91300,91300,91300,91300,0
20240318,164300,4366241500,91300,91300,91300,91300,0
20240318,164200,4366241500,91300,91300,91300,91300,0
20240318,164100,4366241500,91300,91300,91300,91300,0
20240318,164000,4366241500,91300,91300,91300,91300,0
20240318,163900,4366241500,91300,91300,91300,91300,0
20240318,163800,4366241500,91300,91300,91300,91300,0
20240318,163700,4366241500,91300,91300,91300,91300,0
20240318,163600,4366241500,91300,91300,91300,91300,0
20240318,163500,4366241500,91300,91300,91300,91300,0
20240318,163400,4366241500,91300,91300,91300,91300,0
20240318,163300,4366241500,91300,91300,91300,91300,0
20240318,163200,4366241500,91300,91300,91300,91300,0
20240318,163100,4366241500,91300,91300,91300,91300,0
20240318,163000,4366241500,91300,91300,91300,91300,0
20240318,162900,4366241500,91300,91300,91300,91300,0
20240318,162800,4366241500,91300,91300,91300,91300,0
20240318,162700,4366241500,91300,91300,91300,91300,0
20240318,162600,4366241500,91300,91300,91300,91300,0
20240318,162500,4366241500,91300,91300,91300,91300,0
20240318,162400,4366241500,91300,91300,91300,91300,0
20240318,162300,4366241500,91300,91300,91300,91300,0
20240318,162200,4366241500,91300,91300,91300,91300,0
20240318,162100,4366241500,91300,91300,91300,91300,0
20240318,162000,4366241500,91300,91300,91300,91300,0
20240318,161900,4366241500,91300,91300,91300,91300,0
20240318,161800,4366241500,91300,91300,91300,91300,729
20240318,161700,4366241500,91300,91300,91300,91300,0
20240318,161600,4366241500,91300,91300,91300,91300,0
20240318,161500,4366241500,91300,91300,91300,91300,0
20240318,161400,4366241500,91300,91300,91300,91300,0
20240318,161300,4366241500,91300,91300,91300,91300,0
20240318,161200,4366241500,91300,91300,91300,91300,0
20240318,161100,4366241500,91300,91300,91300,91300,0
20240318,161000,4366241500,91300,91300,91300,91300,0
20240318,160900,4366241500,91300,91300,91300,91300,0
20240318,160800,4366241500,91300,91300,91300,91300,0
20240318,160700,4366241500,91300,91300,91300,91300,0
20240318,160600,4366241500,91300,91300,91300,91300,0
20240318,160500,4366241500,91300,91300,91300,91300,0
20240318,160400,4366241500,91300,91300,91300,91300,0
20240318,160300,4366241500,91300,91300,91300,91300,0
20240318,160200,4366241500,91300,91300,91300,91300,0
20240318,160100,4366241500,91300,91300,91300,91300,0
20240318,160000,4366241500,91300,91300,91300,91300,0
20240318,155900,4366241500,91300,91300,91300,91300,0
20240318,155800,4366241500,91300,91300,91300,91300,0
20240318,155700,4366241500,91300,91300,91300,91300,0
20240318,155600,4366241500,91300,91300,91300,91300,0
20240318,155500,4366241500,91300,91300,91300,91300,0
20240318,155400,4366241500,91300,91300,91300,91300,0
20240318,155300,4366241500,91300,91300,91300,91300,0
20240318,155200,4366241500,91300,91300,91300,91300,0
20240318,155100,4366241500,91300,91300,91300,91300,0
20240318,155000,4366241500,91300,91300,91300,91300,0
20240318,154900,4366241500,91300,91300,91300,91300,0
20240318,154800,4366241500,91300,91300,91300,91300,729
20240318,154700,4366241500,91300,91300,91300,91300,0
20240318,154600,4366241500,91300,91300,91300,91300,0
20240318,154500,4366241500,91300,91300,91300,91300,0
20240318,154400,4366241500,91300,91300,91300,91300,0
20240318,154300,4366241500,91300,91300,91300,91300,0
20240318,154200,4366241500,91300,91300,91300,91300,0
20240318,154100,4366241500,91300,91300,91300,91300,0
20240318,154000,4366241500,91300,91300,91300,91300,0
20240318,153900,4366241500,91300,91300,91300,91300,0
20240318,153800,4366241500,91300,91300,91300,91300,0
20240318,153700,4366241500,91300,91300,91300,91300,0
20240318,153600,4366241500,91300,91300,91300,91300,0
20240318,153500,4366241500,91300,91300,91300,91300,0
20240318,153400,4366241500,91300,91300,91300,91300,0
20240318,153300,4366241500,91300,91300,91300,91300,0
20240318,153200,4366241500,91300,91300,91300,91300,0
20240318,153100,4366241500,91300,91300,91300,91300,0
20240318,153000,4366241500,91300,91300,91300,91300,729
20240318,152900,4299683800,91300,91300,91300,91300,0
20240318,152800,4299683800,91300,91300,91300,91300,0
20240318,152700,4299683800,91300,91300,91300,91300,0
20240318,152600,4299683800,91300,91300,91300,91300,0
20240318,152500,4299683800,91300,91300,91300,91300,0
20240318,152400,4299683800,91300,91300,91300,91300,0
20240318,152300,4299683800,91300,91300,91300,91300,0
20240318,152200,4299683800,91300,91300,91300,91300,0
20240318,152100,4299683800,91300,91300,91300,91300,0
20240318,152000,4299683800,91300,91300,91300,91300,0
20240318,151900,4299683800,91300,91400,91400,91300,73
20240318,151800,4293017300,91400,91300,91400,91300,131
20240318,151700,4281056400,91300,91400,91400,91200,108
20240318,151600,4271195600,91400,91300,91400,91200,513
20240318,151500,4224367600,91300,91300,91300,91200,32
20240318,151400,4221448100,91300,91200,91300,91200,35
20240318,151300,4218253000,91200,91300,91300,91200,48
20240318,151200,4213874600,91300,91300,91300,91200,83
20240318,151100,4206303600,91300,91300,91300,91200,86
20240318,151000,4198459600,91200,91200,91300,91100,111
20240318,150900,4188336200,91200,91100,91200,91100,82
20240318,150800,4180862000,91200,91200,91200,91100,60
20240318,150700,4175391000,91200,91200,91200,91100,58
20240318,150600,4170103900,91100,91100,91200,91100,48
20240318,150500,4165730500,91200,91100,91200,91100,7
20240318,150400,4165092200,91200,91200,91200,91200,6
20240318,150300,4164545000,91100,91100,91200,91100,107
20240318,150200,4154796500,91100,91200,91200,91100,25
20240318,150100,4152518600,91200,91200,91200,91200,59
20240318,150000,4147137800,91200,91000,91200,91000,77
20240318,145900,4140121400,91000,91100,91300,91000,339
20240318,145800,4109209700,91100,91100,91100,91100,27
20240318,145700,4106750000,91100,91000,91200,91000,61
20240318,145600,4101190100,91000,91000,91000,91000,3
20240318,145500,4100917100,91000,91000,91100,91000,20
20240318,145400,4099096400,91000,91000,91100,91000,45
20240318,145300,4095001100,91000,91000,91000,91000,25
20240318,145200,4092726100,91000,91100,91100,91000,154
20240318,145100,4078706900,91200,91200,91200,91200,63
20240318,145000,4072961300,91100,91200,91200,91100,45
20240318,144900,4068857800,91200,91100,91200,91100,12
20240318,144800,4067763900,91100,91100,91100,91100,88
20240318,144700,4059747100,91100,91100,91200,91100,35
20240318,144600,4056558300,91200,91200,91200,91100,38
20240318,144500,4053094400,91100,91100,91100,91100,5
20240318,144400,4052638900,91200,91200,91200,91200,7
20240318,144300,4052000500,91200,91300,91300,91200,11
20240318,144200,4050996400,91200,91200,91200,91200,11
20240318,144100,4049993200,91200,91100,91200,91100,17
20240318,144000,4048443700,91300,91000,91300,91000,52
20240318,143900,4043711200,91200,91000,91200,91000,34
20240318,143800,4040617000,91000,90900,91000,90900,238
20240318,143700,4018981700,91000,91000,91000,91000,86
20240318,143600,4011155700,91100,91100,91200,91100,211
20240318,143500,3991933500,91100,91200,91200,91100,42
20240318,143400,3988103600,91200,91200,91200,91200,3
20240318,143300,3987830000,91300,91300,91300,91300,6
20240318,143200,3987282200,91300,91300,91300,91200,34
20240318,143100,3984180000,91300,91300,91300,91300,9
20240318,143000,3983358300,91100,91200,91300,91100,1007
20240318,142900,3891572700,91200,91400,91400,91200,344
20240318,142800,3860160600,91500,91400,91600,91400,346
20240318,142700,3828501500,91400,91300,91500,91300,46
20240318,142600,3824298000,91500,91300,91500,91300,52
20240318,142500,3819547300,91300,91300,91300,91300,8
20240318,142400,3818816900,91300,91400,91400,91300,81
20240318,142300,3811416900,91500,91500,91500,91300,28
20240318,142200,3808859300,91200,91500,91600,91200,145
20240318,142100,3795597700,91500,91600,91600,91500,489
20240318,142000,3750852800,91500,91200,91600,91200,1300
20240318,141900,3632106500,91200,91000,91200,91000,277
20240318,141800,3606876000,91000,91000,91000,91000,87
20240318,141700,3598959000,91100,91000,91100,91000,84
20240318,141600,3591307600,91000,91100,91100,91000,12
20240318,141500,3590215400,91100,91100,91100,91100,58
20240318,141400,3584931600,91100,91000,91100,91000,93
20240318,141300,3576461800,91000,91000,91100,91000,30
20240318,141200,3573731700,91000,91000,91000,91000,26
20240318,141100,3571365700,91000,91100,91100,91000,67
20240318,141000,3565266700,91000,91100,91100,91000,96
20240318,140900,3556525400,91100,91000,91100,91000,47
20240318,140800,3552247700,91100,91100,91100,91000,21
20240318,140700,3550336200,91000,90900,91000,90900,632
20240318,140600,3492847300,90900,90900,90900,90900,11
20240318,140500,3491847400,90900,90900,90900,90900,11
20240318,140400,3490847500,90900,90800,90900,90700,197
20240318,140300,3472967100,90700,90700,90700,90700,71
20240318,140200,3466527400,90800,90800,90800,90800,2
20240318,140100,3466345800,90800,90800,90800,90700,74
20240318,140000,3459631700,90800,90800,90800,90800,26
20240318,135900,3457270900,90800,90700,90800,90700,109
20240318,135800,3447384300,90700,90700,90700,90700,8
20240318,135700,3446658700,90700,90700,90700,90700,29
20240318,135600,3444028400,90700,90700,90800,90700,118
20240318,135500,3433325600,90700,90600,90700,90600,56
20240318,135400,3428247800,90700,90700,90700,90700,4
20240318,135300,3427885000,90700,90600,90700,90600,5
20240318,135200,3427431800,90600,90500,90600,90500,113
20240318,135100,3417197800,90600,90700,90700,90600,725
20240318,135000,3351500300,90700,90700,90800,90700,47
20240318,134900,3347237300,90700,90800,90800,90700,22
20240318,134800,3345241400,90700,90700,90700,90700,97
20240318,134700,3336443500,90800,90800,90800,90800,11
20240318,134600,3335444700,90800,90800,90800,90800,7
20240318,134500,3334809100,90800,90800,90800,90700,49
20240318,134400,3330360200,90800,90800,90800,90800,5
20240318,134300,3329906200,90800,90800,90800,90800,2
20240318,134200,3329724600,90800,90800,90800,90700,10
20240318,134100,3328817400,90800,90800,90800,90800,13
20240318,134000,3327637000,90900,90900,90900,90900,0
20240318,133900,3327637000,90900,90900,90900,90700,1028
20240318,133800,3234352000,91000,90900,91000,90900,41
20240318,133700,3230624000,91000,91000,91000,91000,0
20240318,133600,3230624000,91000,91000,91000,91000,11
20240318,133500,3229623000,91000,91000,91000,91000,61
20240318,133400,3224072000,90900,90900,90900,90900,11
20240318,133300,3223072100,90900,90900,90900,90900,121
20240318,133200,3212073200,91000,91000,91000,91000,108
20240318,133100,3202245200,90900,90900,90900,90900,12
20240318,133000,3201154400,90900,90800,90900,90800,268
20240318,132900,3176800900,90800,90800,90900,90800,106
20240318,132800,3167175900,90800,90800,90800,90800,120
20240318,132700,3156279900,90900,90900,90900,90900,45
20240318,132600,3152189400,90900,90800,90900,90800,83
20240318,132500,3144652300,90900,90800,90900,90800,3
20240318,132400,3144379700,90900,90800,90900,90800,33
20240318,132300,3141382800,90900,90900,90900,90900,25
20240318,132200,3139110300,90900,90900,90900,90800,38
20240318,132100,3135656800,90900,90900,90900,90900,7
20240318,132000,3135020500,90900,90900,90900,90900,61
20240318,131900,3129475600,90900,90900,90900,90800,41
20240318,131800,3125752500,90900,90900,90900,90900,4
20240318,131700,3125388900,90900,90900,90900,90800,20
20240318,131600,3123571700,90800,90800,90800,90800,1
20240318,131500,3123480900,90900,90900,90900,90900,2
20240318,131400,3123299100,90800,90900,90900,90800,5
20240318,131300,3122844900,90800,90800,90800,90800,0
20240318,131200,3122844900,90800,90800,90900,90800,14
20240318,131100,3121573400,90900,90900,90900,90900,3
20240318,131000,3121300700,90800,90800,90800,90800,0
20240318,130900,3121300700,90800,90900,90900,90800,101
20240318,130800,3112127900,90900,90800,90900,90800,10
20240318,130700,3111219500,90800,90800,90800,90800,95
20240318,130600,3102593500,90800,90900,90900,90800,76
20240318,130500,3095686900,90800,90800,90800,90800,27
20240318,130400,3093235300,90800,90900,90900,90800,106
20240318,130300,3083608900,90900,90800,90900,90700,39
20240318,130200,3080068500,90800,90800,90800,90700,55
20240318,130100,3075075800,90800,90800,90800,90800,16
20240318,130000,3073623000,90800,90800,90900,90800,83
20240318,125900,3066084800,90800,90800,90800,90800,230
20240318,125800,3045200800,90700,90800,90800,90700,2
20240318,125700,3045019300,90800,90700,90800,90700,18
20240318,125600,3043386600,90700,90800,90800,90700,194
20240318,125500,3025782900,90800,90700,90800,90700,101
20240318,125400,3016621900,90700,90800,90800,90700,23
20240318,125300,3014535700,90800,90800,90800,90800,1
20240318,125200,3014444900,90800,90700,90800,90700,124
20240318,125100,3003197900,90600,90700,90700,90600,269
20240318,125000,2978804600,90700,90800,90800,90700,9
20240318,124900,2977988100,90800,90800,90800,90800,51
20240318,124800,2973357300,90800,90800,90900,90700,181
20240318,124700,2956922300,90800,90900,90900,90800,63
20240318,124600,2951198100,90900,90900,90900,90900,23
20240318,124500,2949107400,91000,91000,91000,91000,49
20240318,124400,2944648400,91000,91000,91000,91000,23
20240318,124300,2942555400,91000,90900,91000,90900,5
20240318,124200,2942100700,90800,90900,91000,90800,103
20240318,124100,2932741600,91000,91000,91000,91000,29
20240318,124000,2930102600,91000,90900,91000,90900,27
20240318,123900,2927646300,91000,91000,91000,91000,23
20240318,123800,2925553300,91000,91000,91000,90800,187
20240318,123700,2908555400,91000,90800,91000,90600,969
20240318,123600,2820546300,90700,90700,90700,90700,499
20240318,123500,2775287000,90700,90700,90700,90600,38
20240318,123400,2771840500,90600,90700,90700,90500,53
20240318,123300,2767040400,90700,90700,90700,90700,2
20240318,123200,2766859000,90500,90700,90700,90500,14
20240318,123100,2765590000,90500,90500,90700,90500,35
20240318,123000,2762422100,90500,90700,90700,90500,490
20240318,122900,2718074500,90500,90700,90700,90500,127
20240318,122800,2706579100,90600,90600,90600,90600,64
20240318,122700,2700780700,90600,90700,90700,90600,71
20240318,122600,2694347800,90700,90700,90700,90700,63
20240318,122500,2688633700,90700,90600,90700,90600,122
20240318,122400,2677569700,90600,90500,90600,90500,28
20240318,122300,2675035400,90600,90500,90600,90500,175
20240318,122200,2659197400,90600,90600,90600,90600,35
20240318,122100,2656026400,90600,90500,90600,90500,39
20240318,122000,2652494000,90500,90600,90600,90500,20
20240318,121900,2650682300,90600,90600,90600,90500,40
20240318,121800,2647060400,90500,90600,90600,90500,224
20240318,121700,2626786800,90600,90700,90700,90600,209
20240318,121600,2607851300,90700,90600,90700,90600,3
20240318,121500,2607579300,90600,90700,90700,90600,23
20240318,121400,2605495300,90600,90600,90600,90600,132
20240318,121300,2593536100,90700,90700,90700,90700,8
20240318,121200,2592810500,90700,90700,90700,90700,52
20240318,121100,2588094100,90600,90600,90600,90600,51
20240318,121000,2583473500,90700,90700,90700,90700,2
20240318,120900,2583292100,90600,90700,90700,90600,29
20240318,120800,2580664500,90700,90700,90700,90700,3
20240318,120700,2580392400,90600,90600,90700,90600,82
20240318,120600,2572963000,90700,90700,90700,90700,14
20240318,120500,2571693200,90700,90700,90700,90700,1
20240318,120400,2571602500,90700,90500,90700,90500,16
20240318,120300,2570152300,90500,90700,90700,90500,13
20240318,120200,2568974700,90500,90500,90500,90500,21
20240318,120100,2567074200,90500,90500,90500,90400,175
20240318,120000,2551238700,90500,90700,90700,90500,643
20240318,115900,2493030100,90700,90600,90700,90600,21
20240318,115800,2491126900,90700,90700,90700,90700,7
20240318,115700,2490492000,90700,90700,90700,90700,13
20240318,115600,2489312900,90600,90600,90600,90600,14
20240318,115500,2488044500,90600,90700,90700,90600,19
20240318,115400,2486322800,90700,90700,90700,90700,2
20240318,115300,2486141400,90600,90700,90700,90600,15
20240318,115200,2484781400,90700,90600,90700,90600,20
20240318,115100,2482967900,90600,90600,90600,90600,64
20240318,115000,2477169500,90500,90500,90500,90500,41
20240318,114900,2473459000,90500,90700,90700,90500,214
20240318,114800,2454090300,90600,90700,90700,90600,76
20240318,114700,2447204500,90600,90600,90600,90600,80
20240318,114600,2439956500,90500,90500,90600,90500,183
20240318,114500,2423394300,90500,90600,90600,90500,4
20240318,114400,2423032000,90600,90600,90600,90600,0
20240318,114300,2423032000,90600,90500,90600,90500,5
20240318,114200,2422579100,90500,90600,90600,90500,65
20240318,114100,2416691300,90500,90500,90500,90500,71
20240318,114000,2410265800,90600,90600,90600,90600,3
20240318,113900,2409994000,90500,90600,90600,90500,50
20240318,113800,2405468300,90500,90500,90600,90500,72
20240318,113700,2398951200,90600,90600,90600,90500,53
20240318,113600,2394154300,90500,90600,90600,90500,63
20240318,113500,2388450600,90600,90600,90600,90500,55
20240318,113400,2383467800,90500,90700,90700,90500,37
20240318,113300,2380116100,90600,90700,90700,90600,51
20240318,113200,2375495400,90600,90700,90700,90600,15
20240318,113100,2374136300,90700,90600,90700,90600,17
20240318,113000,2372595900,90600,90600,90600,90600,15
20240318,112900,2371236900,90600,90600,90600,90600,44
20240318,112800,2367250500,90600,90500,90600,90500,47
20240318,112700,2362996800,90600,90500,90600,90500,36
20240318,112600,2359735800,90400,90600,90600,90400,88
20240318,112500,2351779100,90600,90600,90600,90600,4
20240318,112400,2351416700,90600,90500,90600,90500,161
20240318,112300,2336831200,90400,90400,90500,90400,175
20240318,112200,2321007200,90400,90400,90500,90400,272
20240318,112100,2296418000,90400,90500,90500,90400,39
20240318,112000,2292892200,90500,90500,90500,90400,43
20240318,111900,2289004700,90400,90500,90500,90400,240
20240318,111800,2267287200,90600,90600,90600,90400,383
20240318,111700,2232622200,90500,90600,90600,90500,166
20240318,111600,2217584000,90600,90600,90700,90600,78
20240318,111500,2210517000,90600,90700,90700,90600,9
20240318,111400,2209701300,90600,90600,90600,90600,13
20240318,111300,2208523500,90700,90500,90700,90500,105
20240318,111200,2199020600,90400,90700,90700,90400,321
20240318,111100,2169976000,90600,90600,90700,90600,45
20240318,111000,2165897000,90700,90700,90700,90700,21
20240318,110900,2163992300,90700,90600,90700,90500,508
20240318,110800,2117931400,90700,90700,90700,90700,2
20240318,110700,2117750000,90700,90600,90700,90500,153
20240318,110600,2103890200,90600,90700,90700,90600,10
20240318,110500,2102983700,90600,90700,90700,90600,113
20240318,110400,2092745800,90600,90700,90700,90600,90
20240318,110300,2084591100,90700,90700,90700,90700,4
20240318,110200,2084228300,90700,90700,90700,90700,2
20240318,110100,2084046900,90700,90700,90700,90600,52
20240318,110000,2079331500,90700,90700,90700,90600,70
20240318,105900,2072988600,90700,90600,90700,90600,13
20240318,105800,2071809700,90600,90600,90600,90600,18
20240318,105700,2070178900,90600,90600,90600,90600,15
20240318,105600,2068819900,90600,90700,90700,90500,679
20240318,105500,2007360100,90700,90600,90700,90600,23
20240318,105400,2005274700,90600,90700,90700,90600,28
20240318,105300,2002735600,90600,90700,90700,90600,14
20240318,105200,2001465900,90700,90600,90700,90600,14
20240318,105100,2000196600,90700,90700,90700,90700,18
20240318,105000,1998564000,90700,90700,90700,90500,15
20240318,104900,1997205700,90700,90700,90700,90500,252
20240318,104800,1974377800,90700,90700,90700,90600,9
20240318,104700,1973561900,90700,90700,90700,90700,196
20240318,104600,1955784700,90700,90700,90700,90700,52
20240318,104500,1951068300,90700,90700,90700,90600,16
20240318,104400,1949618000,90700,90700,90700,90600,64
20240318,104300,1943813400,90600,90600,90700,90600,53
20240318,104200,1939010400,90600,90700,90800,90600,23
20240318,104100,1936925000,90700,90700,90700,90700,35
20240318,104000,1933750500,90700,90600,90800,90600,266
20240318,103900,1909646800,90500,90800,90800,90500,272
20240318,103800,1885008700,90800,90600,90800,90600,36
20240318,103700,1881745900,90600,90700,90800,90600,185
20240318,103600,1864968000,90800,90900,90900,90800,43
20240318,103500,1861061700,90900,90700,90900,90700,78
20240318,103400,1853979600,90800,90800,90800,90800,17
20240318,103300,1852436000,90800,90900,90900,90800,40
20240318,103200,1848803700,90800,90900,90900,90800,21
20240318,103100,1846895800,90900,90700,90900,90700,183
20240318,103000,1830286100,90600,90700,90700,90600,166
20240318,102900,1815246100,90700,90600,90700,90600,35
20240318,102800,1812074600,90600,90700,90700,90600,38
20240318,102700,1808629900,90700,90700,90700,90700,74
20240318,102600,1801918100,90700,90700,90700,90700,113
20240318,102500,1791669000,90700,90800,90800,90700,138
20240318,102400,1779143000,90800,90900,90900,90800,80
20240318,102300,1771876500,90900,90900,90900,90900,55
20240318,102200,1766877000,90800,90900,90900,90800,214
20240318,102100,1747444400,90900,90900,90900,90800,39
20240318,102000,1743901800,90800,90900,90900,90800,13
20240318,101900,1742720500,90900,90800,90900,90800,53
20240318,101800,1737903400,90800,90800,90800,90500,70
20240318,101700,1731564000,90500,90500,90500,90400,92
20240318,101600,1723238300,90400,90700,90900,90400,417
20240318,101500,1685473100,90800,91000,91000,90800,260
20240318,101400,1661847000,91000,91000,91000,91000,55
20240318,101300,1656842000,91000,91000,91000,91000,49
20240318,101200,1652383000,91000,91200,91200,91000,110
20240318,101100,1642372600,91000,91000,91000,91000,710
20240318,101000,1577762600,91100,91400,91400,91100,157
20240318,100900,1563433900,91400,91500,91500,91300,86
20240318,100800,1555577800,91400,91400,91500,91300,512
20240318,100700,1508779500,91300,91300,91400,91300,83
20240318,100600,1501197900,91200,91000,91200,91000,205
20240318,100500,1482527300,90900,90800,90900,90800,163
20240318,100400,1467716900,90800,90600,90800,90600,32
20240318,100300,1464813300,90500,90900,90900,90500,500
20240318,100200,1419501200,90500,90900,90900,90500,468
20240318,100100,1377072600,90800,90800,90900,90800,22
20240318,100000,1375074800,90900,90900,90900,90500,50
20240318,095900,1370530200,90900,90900,90900,90500,557
20240318,095800,1320041000,90900,90900,91000,90900,338
20240318,095700,1289310300,91000,91000,91000,91000,42
20240318,095600,1285488300,90900,91000,91000,90900,222
20240318,095500,1265288800,91000,91000,91000,91000,124
20240318,095400,1254004800,91000,90900,91000,90900,569
20240318,095300,1202271200,90900,90900,90900,90900,91
20240318,095200,1193999300,90900,90800,90900,90800,39
20240318,095100,1190454900,90900,90900,90900,90800,110
20240318,095000,1180465600,90900,90800,90900,90800,175
20240318,094900,1164561500,90800,90800,90800,90700,234
20240318,094800,1143317300,90800,90800,90800,90800,88
20240318,094700,1135326900,90800,90800,90800,90800,126
20240318,094600,1123886100,90800,90600,90800,90500,512
20240318,094500,1077464800,90500,90500,90500,90500,100
20240318,094400,1068414800,90500,90400,90500,90400,117
20240318,094300,1057830300,90500,90500,90600,90500,357
20240318,094200,1025521600,90500,90600,90600,90500,101
20240318,094100,1016380600,90500,90500,90600,90500,9
20240318,094000,1015566000,90500,90400,90500,90400,132
20240318,093900,1003628600,90300,90600,90600,90300,127
20240318,093800,992146400,90600,90600,90600,90400,208
20240318,093700,973329600,90600,90500,90600,90400,43
20240318,093600,969436400,90500,90700,90700,90500,232
20240318,093500,948432500,90700,90900,90900,90700,149
20240318,093400,934915000,90900,90900,90900,90900,11
20240318,093300,933915100,90800,90700,90800,90500,241
20240318,093200,912056000,90600,90700,90700,90600,32
20240318,093100,909156600,90700,90800,90800,90700,42
20240318,093000,905345200,90800,90800,90800,90800,146
20240318,092900,892088400,90700,90800,90800,90700,66
20240318,092800,886097700,90700,90700,90800,90700,76
20240318,092700,879201500,90500,90600,90700,90500,520
20240318,092600,832107500,90500,90100,90500,90100,805
20240318,092500,759378500,90200,90100,90200,90100,68
20240318,092400,753250900,90200,90100,90200,90000,356
20240318,092300,721167800,90000,90100,90100,90000,397
20240318,092200,685405500,90100,90100,90200,90100,233
20240318,092100,664411700,90100,90200,90200,90000,446
20240318,092000,624227200,90200,90200,90300,90200,168
20240318,091900,609072800,90300,90600,90600,90300,374
20240318,091800,575260800,90600,90500,90600,90500,17
20240318,091700,573721500,90500,90500,90600,90500,72
20240318,091600,567205300,90500,90500,90600,90500,66
20240318,091500,561232000,90500,90600,90600,90500,433
20240318,091400,522027500,90600,90700,90800,90600,134
20240318,091300,509873300,90700,90600,90700,90500,121
20240318,091200,498904700,90600,90500,90600,90500,399
20240318,091100,462776300,90500,90400,90500,90400,194
20240318,091000,445236900,90400,90400,90500,90400,418
20240318,090900,407426700,90400,90400,90500,90400,251
20240318,090800,384723400,90500,90400,90500,90300,462
20240318,090700,342952800,90400,90100,90400,90000,391
20240318,090600,307684900,90100,90100,90100,90000,208
20240318,090500,288957800,90000,90200,90200,90000,862
20240318,090400,211325800,90200,90200,90300,90100,365
20240318,090300,178402200,90200,90400,90600,90200,312
20240318,090200,150209500,90600,90300,90600,90300,120
20240318,090100,139361000,90200,91000,91000,90100,243
20240318,090000,117365500,91000,90000,91000,90000,1109