KissMeData/035760/min/candle-20240319.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240319,191700,4026972500,76000,76000,76000,76000,950
20240319,191600,4026972500,76000,76000,76000,76000,0
20240319,191500,4026972500,76000,76000,76000,76000,0
20240319,191400,4026972500,76000,76000,76000,76000,0
20240319,191300,4026972500,76000,76000,76000,76000,0
20240319,191200,4026972500,76000,76000,76000,76000,0
20240319,191100,4026972500,76000,76000,76000,76000,0
20240319,191000,4026972500,76000,76000,76000,76000,0
20240319,190900,4026972500,76000,76000,76000,76000,0
20240319,190800,4026972500,76000,76000,76000,76000,0
20240319,190700,4026972500,76000,76000,76000,76000,0
20240319,190600,4026972500,76000,76000,76000,76000,0
20240319,190500,4026972500,76000,76000,76000,76000,0
20240319,190400,4026972500,76000,76000,76000,76000,0
20240319,190300,4026972500,76000,76000,76000,76000,0
20240319,190200,4026972500,76000,76000,76000,76000,0
20240319,190100,4026972500,76000,76000,76000,76000,0
20240319,190000,4026972500,76000,76000,76000,76000,0
20240319,185900,4026972500,76000,76000,76000,76000,0
20240319,185800,4026972500,76000,76000,76000,76000,0
20240319,185700,4026972500,76000,76000,76000,76000,0
20240319,185600,4026972500,76000,76000,76000,76000,0
20240319,185500,4026972500,76000,76000,76000,76000,0
20240319,185400,4026972500,76000,76000,76000,76000,0
20240319,185300,4026972500,76000,76000,76000,76000,0
20240319,185200,4026972500,76000,76000,76000,76000,0
20240319,185100,4026972500,76000,76000,76000,76000,0
20240319,185000,4026972500,76000,76000,76000,76000,0
20240319,184900,4026972500,76000,76000,76000,76000,0
20240319,184800,4026972500,76000,76000,76000,76000,0
20240319,184700,4026972500,76000,76000,76000,76000,950
20240319,184600,4026972500,76000,76000,76000,76000,0
20240319,184500,4026972500,76000,76000,76000,76000,0
20240319,184400,4026972500,76000,76000,76000,76000,0
20240319,184300,4026972500,76000,76000,76000,76000,0
20240319,184200,4026972500,76000,76000,76000,76000,0
20240319,184100,4026972500,76000,76000,76000,76000,0
20240319,184000,4026972500,76000,76000,76000,76000,0
20240319,183900,4026972500,76000,76000,76000,76000,0
20240319,183800,4026972500,76000,76000,76000,76000,0
20240319,183700,4026972500,76000,76000,76000,76000,0
20240319,183600,4026972500,76000,76000,76000,76000,0
20240319,183500,4026972500,76000,76000,76000,76000,0
20240319,183400,4026972500,76000,76000,76000,76000,0
20240319,183300,4026972500,76000,76000,76000,76000,0
20240319,183200,4026972500,76000,76000,76000,76000,0
20240319,183100,4026972500,76000,76000,76000,76000,0
20240319,183000,4026972500,76000,76000,76000,76000,0
20240319,182900,4026972500,76000,76000,76000,76000,0
20240319,182800,4026972500,76000,76000,76000,76000,0
20240319,182700,4026972500,76000,76000,76000,76000,0
20240319,182600,4026972500,76000,76000,76000,76000,0
20240319,182500,4026972500,76000,76000,76000,76000,0
20240319,182400,4026972500,76000,76000,76000,76000,0
20240319,182300,4026972500,76000,76000,76000,76000,0
20240319,182200,4026972500,76000,76000,76000,76000,0
20240319,182100,4026972500,76000,76000,76000,76000,0
20240319,182000,4026972500,76000,76000,76000,76000,0
20240319,181900,4026972500,76000,76000,76000,76000,0
20240319,181800,4026972500,76000,76000,76000,76000,0
20240319,181700,4026972500,76000,76000,76000,76000,950
20240319,181600,4026972500,76000,76000,76000,76000,0
20240319,181500,4026972500,76000,76000,76000,76000,0
20240319,181400,4026972500,76000,76000,76000,76000,0
20240319,181300,4026972500,76000,76000,76000,76000,0
20240319,181200,4026972500,76000,76000,76000,76000,0
20240319,181100,4026972500,76000,76000,76000,76000,0
20240319,181000,4026972500,76000,76000,76000,76000,0
20240319,180900,4026972500,76000,76000,76000,76000,0
20240319,180800,4026972500,76000,76000,76000,76000,0
20240319,180700,4026972500,76000,76000,76000,76000,0
20240319,180600,4026972500,76000,76000,76000,76000,0
20240319,180500,4026972500,76000,76000,76000,76000,0
20240319,180400,4026972500,76000,76000,76000,76000,0
20240319,180300,4026972500,76000,76000,76000,76000,0
20240319,180200,4026972500,76000,76000,76000,76000,0
20240319,180100,4026972500,76000,76000,76000,76000,0
20240319,180000,4026972500,76000,76000,76000,76000,0
20240319,175900,4026972500,76000,76000,76000,76000,0
20240319,175800,4026972500,76000,76000,76000,76000,0
20240319,175700,4026972500,76000,76000,76000,76000,0
20240319,175600,4026972500,76000,76000,76000,76000,0
20240319,175500,4026972500,76000,76000,76000,76000,0
20240319,175400,4026972500,76000,76000,76000,76000,0
20240319,175300,4026972500,76000,76000,76000,76000,0
20240319,175200,4026972500,76000,76000,76000,76000,0
20240319,175100,4026972500,76000,76000,76000,76000,0
20240319,175000,4026972500,76000,76000,76000,76000,0
20240319,174900,4026972500,76000,76000,76000,76000,0
20240319,174800,4026972500,76000,76000,76000,76000,0
20240319,174700,4026972500,76000,76000,76000,76000,950
20240319,174600,4026972500,76000,76000,76000,76000,0
20240319,174500,4026972500,76000,76000,76000,76000,0
20240319,174400,4026972500,76000,76000,76000,76000,0
20240319,174300,4026972500,76000,76000,76000,76000,0
20240319,174200,4026972500,76000,76000,76000,76000,0
20240319,174100,4026972500,76000,76000,76000,76000,0
20240319,174000,4026972500,76000,76000,76000,76000,0
20240319,173900,4026972500,76000,76000,76000,76000,0
20240319,173800,4026972500,76000,76000,76000,76000,0
20240319,173700,4026972500,76000,76000,76000,76000,0
20240319,173600,4026972500,76000,76000,76000,76000,0
20240319,173500,4026972500,76000,76000,76000,76000,0
20240319,173400,4026972500,76000,76000,76000,76000,0
20240319,173300,4026972500,76000,76000,76000,76000,0
20240319,173200,4026972500,76000,76000,76000,76000,0
20240319,173100,4026972500,76000,76000,76000,76000,0
20240319,173000,4026972500,76000,76000,76000,76000,0
20240319,172900,4026972500,76000,76000,76000,76000,0
20240319,172800,4026972500,76000,76000,76000,76000,0
20240319,172700,4026972500,76000,76000,76000,76000,0
20240319,172600,4026972500,76000,76000,76000,76000,0
20240319,172500,4026972500,76000,76000,76000,76000,0
20240319,172400,4026972500,76000,76000,76000,76000,0
20240319,172300,4026972500,76000,76000,76000,76000,0
20240319,172200,4026972500,76000,76000,76000,76000,0
20240319,172100,4026972500,76000,76000,76000,76000,0
20240319,172000,4026972500,76000,76000,76000,76000,0
20240319,171900,4026972500,76000,76000,76000,76000,0
20240319,171800,4026972500,76000,76000,76000,76000,0
20240319,171700,4026972500,76000,76000,76000,76000,950
20240319,171600,4026972500,76000,76000,76000,76000,0
20240319,171500,4026972500,76000,76000,76000,76000,0
20240319,171400,4026972500,76000,76000,76000,76000,0
20240319,171300,4026972500,76000,76000,76000,76000,0
20240319,171200,4026972500,76000,76000,76000,76000,0
20240319,171100,4026972500,76000,76000,76000,76000,0
20240319,171000,4026972500,76000,76000,76000,76000,0
20240319,170900,4026972500,76000,76000,76000,76000,0
20240319,170800,4026972500,76000,76000,76000,76000,0
20240319,170700,4026972500,76000,76000,76000,76000,0
20240319,170600,4026972500,76000,76000,76000,76000,0
20240319,170500,4026972500,76000,76000,76000,76000,0
20240319,170400,4026972500,76000,76000,76000,76000,0
20240319,170300,4026972500,76000,76000,76000,76000,0
20240319,170200,4026972500,76000,76000,76000,76000,0
20240319,170100,4026972500,76000,76000,76000,76000,0
20240319,170000,4026972500,76000,76000,76000,76000,0
20240319,165900,4026972500,76000,76000,76000,76000,0
20240319,165800,4026972500,76000,76000,76000,76000,0
20240319,165700,4026972500,76000,76000,76000,76000,0
20240319,165600,4026972500,76000,76000,76000,76000,0
20240319,165500,4026972500,76000,76000,76000,76000,0
20240319,165400,4026972500,76000,76000,76000,76000,0
20240319,165300,4026972500,76000,76000,76000,76000,0
20240319,165200,4026972500,76000,76000,76000,76000,0
20240319,165100,4026972500,76000,76000,76000,76000,0
20240319,165000,4026972500,76000,76000,76000,76000,0
20240319,164900,4026972500,76000,76000,76000,76000,0
20240319,164800,4026972500,76000,76000,76000,76000,0
20240319,164700,4026972500,76000,76000,76000,76000,950
20240319,164600,4026972500,76000,76000,76000,76000,0
20240319,164500,4026972500,76000,76000,76000,76000,0
20240319,164400,4026972500,76000,76000,76000,76000,0
20240319,164300,4026972500,76000,76000,76000,76000,0
20240319,164200,4026972500,76000,76000,76000,76000,0
20240319,164100,4026972500,76000,76000,76000,76000,0
20240319,164000,4026972500,76000,76000,76000,76000,0
20240319,163900,4026972500,76000,76000,76000,76000,0
20240319,163800,4026972500,76000,76000,76000,76000,0
20240319,163700,4026972500,76000,76000,76000,76000,0
20240319,163600,4026972500,76000,76000,76000,76000,0
20240319,163500,4026972500,76000,76000,76000,76000,0
20240319,163400,4026972500,76000,76000,76000,76000,0
20240319,163300,4026972500,76000,76000,76000,76000,0
20240319,163200,4026972500,76000,76000,76000,76000,0
20240319,163100,4026972500,76000,76000,76000,76000,0
20240319,163000,4026972500,76000,76000,76000,76000,0
20240319,162900,4026972500,76000,76000,76000,76000,0
20240319,162800,4026972500,76000,76000,76000,76000,0
20240319,162700,4026972500,76000,76000,76000,76000,0
20240319,162600,4026972500,76000,76000,76000,76000,0
20240319,162500,4026972500,76000,76000,76000,76000,0
20240319,162400,4026972500,76000,76000,76000,76000,0
20240319,162300,4026972500,76000,76000,76000,76000,0
20240319,162200,4026972500,76000,76000,76000,76000,0
20240319,162100,4026972500,76000,76000,76000,76000,0
20240319,162000,4026972500,76000,76000,76000,76000,0
20240319,161900,4026972500,76000,76000,76000,76000,0
20240319,161800,4026972500,76000,76000,76000,76000,0
20240319,161700,4026972500,76000,76000,76000,76000,950
20240319,161600,4026972500,76000,76000,76000,76000,0
20240319,161500,4026972500,76000,76000,76000,76000,0
20240319,161400,4026972500,76000,76000,76000,76000,0
20240319,161300,4026972500,76000,76000,76000,76000,0
20240319,161200,4026972500,76000,76000,76000,76000,0
20240319,161100,4026972500,76000,76000,76000,76000,0
20240319,161000,4026972500,76000,76000,76000,76000,0
20240319,160900,4026972500,76000,76000,76000,76000,0
20240319,160800,4026972500,76000,76000,76000,76000,0
20240319,160700,4026972500,76000,76000,76000,76000,0
20240319,160600,4026972500,76000,76000,76000,76000,0
20240319,160500,4026972500,76000,76000,76000,76000,0
20240319,160400,4026972500,76000,76000,76000,76000,0
20240319,160300,4026972500,76000,76000,76000,76000,0
20240319,160200,4026972500,76000,76000,76000,76000,0
20240319,160100,4026972500,76000,76000,76000,76000,0
20240319,160000,4026972500,76000,76000,76000,76000,0
20240319,155900,4026972500,76000,76000,76000,76000,0
20240319,155800,4026972500,76000,76000,76000,76000,0
20240319,155700,4026972500,76000,76000,76000,76000,0
20240319,155600,4026972500,76000,76000,76000,76000,0
20240319,155500,4026972500,76000,76000,76000,76000,0
20240319,155400,4026972500,76000,76000,76000,76000,0
20240319,155300,4026972500,76000,76000,76000,76000,0
20240319,155200,4026972500,76000,76000,76000,76000,0
20240319,155100,4026972500,76000,76000,76000,76000,0
20240319,155000,4026972500,76000,76000,76000,76000,0
20240319,154900,4026972500,76000,76000,76000,76000,0
20240319,154800,4026972500,76000,76000,76000,76000,0
20240319,154700,4026972500,76000,76000,76000,76000,950
20240319,154600,4026972500,76000,76000,76000,76000,0
20240319,154500,4026972500,76000,76000,76000,76000,0
20240319,154400,4026972500,76000,76000,76000,76000,0
20240319,154300,4026972500,76000,76000,76000,76000,0
20240319,154200,4026972500,76000,76000,76000,76000,0
20240319,154100,4026972500,76000,76000,76000,76000,0
20240319,154000,4026972500,76000,76000,76000,76000,0
20240319,153900,4026972500,76000,76000,76000,76000,0
20240319,153800,4026972500,76000,76000,76000,76000,0
20240319,153700,4026972500,76000,76000,76000,76000,0
20240319,153600,4026972500,76000,76000,76000,76000,0
20240319,153500,4026972500,76000,76000,76000,76000,0
20240319,153400,4026972500,76000,76000,76000,76000,0
20240319,153300,4026972500,76000,76000,76000,76000,0
20240319,153200,4026972500,76000,76000,76000,76000,0
20240319,153100,4026972500,76000,76000,76000,76000,0
20240319,153000,4026972500,76000,76000,76000,76000,950
20240319,152900,3954772500,76600,76600,76600,76600,0
20240319,152800,3954772500,76600,76600,76600,76600,0
20240319,152700,3954772500,76600,76600,76600,76600,0
20240319,152600,3954772500,76600,76600,76600,76600,0
20240319,152500,3954772500,76600,76600,76600,76600,0
20240319,152400,3954772500,76600,76600,76600,76600,0
20240319,152300,3954772500,76600,76600,76600,76600,0
20240319,152200,3954772500,76600,76600,76600,76600,0
20240319,152100,3954772500,76600,76600,76600,76600,0
20240319,152000,3954772500,76600,76600,76600,76600,0
20240319,151900,3954772500,76600,76400,76600,76200,65
20240319,151800,3949807800,76500,76600,76600,76500,89
20240319,151700,3942996600,76600,76500,76600,76400,170
20240319,151600,3929986300,76300,76100,76500,76100,158
20240319,151500,3917935300,76200,76000,76200,75900,361
20240319,151400,3890507400,76100,76200,76200,75900,302
20240319,151300,3867540000,76200,75900,76300,75900,231
20240319,151200,3849982200,75800,76000,76000,75800,208
20240319,151100,3834194700,76000,75900,76100,75800,334
20240319,151000,3808850100,76100,76100,76100,75900,288
20240319,150900,3786960000,76100,76100,76200,76000,206
20240319,150800,3771285500,76200,76200,76300,76000,188
20240319,150700,3756977500,76200,76000,76200,75900,263
20240319,150600,3736992900,76000,76100,76100,76000,281
20240319,150500,3715635200,76100,76100,76200,76000,131
20240319,150400,3705664400,76100,76100,76300,76100,294
20240319,150300,3683279800,76200,76100,76200,76100,184
20240319,150200,3669274600,76100,76500,76500,76100,70
20240319,150100,3663939100,76500,76200,76500,76100,297
20240319,150000,3641304200,76200,76300,76600,76200,187
20240319,145900,3627051000,76300,76300,76300,76200,202
20240319,145800,3611652400,76200,76200,76400,76200,147
20240319,145700,3600441400,76200,76300,76400,76200,316
20240319,145600,3576349400,76300,76600,76600,76200,173
20240319,145500,3563142900,76600,76300,76600,76300,286
20240319,145400,3541300500,76300,76300,76400,76200,171
20240319,145300,3528258600,76300,76300,76400,76200,216
20240319,145200,3511777400,76300,76400,76500,76200,146
20240319,145100,3500629000,76400,76400,76400,76200,274
20240319,145000,3479711200,76500,76600,76600,76400,276
20240319,144900,3458597900,76600,76600,76600,76400,471
20240319,144800,3422574700,76600,76700,76700,76500,290
20240319,144700,3400375000,76700,76700,76700,76500,242
20240319,144600,3381838300,76600,76600,76700,76600,220
20240319,144500,3364983900,76700,76700,76800,76600,191
20240319,144400,3350338200,76600,76700,76800,76600,295
20240319,144300,3327721800,76800,76700,76800,76500,60
20240319,144200,3323121400,76600,76700,76800,76600,133
20240319,144100,3312925800,76700,76600,76700,76500,208
20240319,144000,3296992900,76600,76600,76700,76500,180
20240319,143900,3283217600,76600,76600,76700,76500,338
20240319,143800,3257327400,76600,76700,76800,76600,106
20240319,143700,3249203200,76800,76800,76800,76600,216
20240319,143600,3232632200,76700,76800,76800,76700,75
20240319,143500,3226877400,76700,76800,76800,76700,183
20240319,143400,3212838100,76800,76700,76800,76500,350
20240319,143300,3186004300,76800,76800,76800,76600,283
20240319,143200,3164311700,76900,76800,76900,76600,205
20240319,143100,3148580800,76800,76800,76800,76700,47
20240319,143000,3144972300,76800,76800,76800,76700,51
20240319,142900,3141056800,76800,76800,76800,76700,98
20240319,142800,3133536800,76800,76800,76800,76700,120
20240319,142700,3124327500,76800,76700,76800,76700,30
20240319,142600,3122023800,76700,76800,76900,76600,162
20240319,142500,3109593200,76800,76800,76800,76700,93
20240319,142400,3102454000,76800,76900,76900,76800,47
20240319,142300,3098842800,76900,76800,76900,76700,243
20240319,142200,3080195500,76800,76900,76900,76800,85
20240319,142100,3073664400,76900,76900,76900,76800,30
20240319,142000,3071357700,76900,76800,76900,76700,76
20240319,141900,3065519300,76700,76800,76800,76700,92
20240319,141800,3058459100,76700,76800,76800,76400,168
20240319,141700,3045577000,76800,76800,76800,76400,253
20240319,141600,3026173900,76800,76800,76800,76600,274
20240319,141500,3005163300,76700,76900,76900,76600,65
20240319,141400,3000175100,76900,76700,76900,76600,64
20240319,141300,2995263000,76800,76700,76800,76700,81
20240319,141200,2989048400,76700,76700,76700,76400,806
20240319,141100,2927246900,76700,76600,76700,76500,56
20240319,141000,2922958400,76600,76500,76600,76300,124
20240319,140900,2913486300,76500,76600,76700,76300,154
20240319,140800,2901713400,76700,76500,76700,76400,72
20240319,140700,2896197600,76700,76700,76700,76600,52
20240319,140600,2892210000,76700,76600,76700,76400,46
20240319,140500,2888684600,76600,76600,76700,76400,62
20240319,140400,2883933600,76600,76700,76700,76400,56
20240319,140300,2879642300,76600,76600,76700,76600,67
20240319,140200,2874507400,76600,76600,76600,76600,46
20240319,140100,2870983800,76600,76400,76600,76400,41
20240319,140000,2867844500,76500,76700,76700,76500,45
20240319,135900,2864395800,76700,76700,76700,76300,62
20240319,135800,2859646100,76700,76600,76700,76500,98
20240319,135700,2852139100,76600,76500,76700,76400,50
20240319,135600,2848311000,76300,76700,76700,76300,57
20240319,135500,2843943600,76700,76700,76700,76500,36
20240319,135400,2841184100,76700,76600,76700,76600,45
20240319,135300,2837734700,76600,76700,76700,76500,50
20240319,135200,2833903100,76700,76700,76700,76300,66
20240319,135100,2828848300,76700,76600,76700,76300,78
20240319,135000,2822873600,76600,76600,76700,76600,78
20240319,134900,2816897200,76600,76600,76600,76500,58
20240319,134800,2812455800,76600,76600,76600,76200,325
20240319,134700,2787645900,76600,76600,76600,76300,37
20240319,134600,2784815300,76600,76500,76600,76400,79
20240319,134500,2778771400,76500,76600,76600,76500,57
20240319,134400,2774409200,76500,76600,76600,76500,75
20240319,134300,2768668200,76600,76300,76600,76300,139
20240319,134200,2758044700,76300,76600,76600,76200,53
20240319,134100,2753996900,76500,76600,76600,76400,61
20240319,134000,2749327200,76600,76600,76600,76500,50
20240319,133900,2745498400,76600,76600,76600,76300,61
20240319,133800,2740829500,76500,76600,76600,76400,81
20240319,133700,2734633300,76500,76500,76600,76400,59
20240319,133600,2730118300,76500,76400,76500,76300,38
20240319,133500,2727215100,76400,76500,76500,76100,129
20240319,133400,2717383800,76600,76300,76600,76200,82
20240319,133300,2711120500,76300,76600,76600,76300,60
20240319,133200,2706528200,76600,76500,76600,76500,51
20240319,133100,2702624300,76600,76600,76600,76100,72
20240319,133000,2697126700,76400,76400,76600,76400,45
20240319,132900,2693687300,76400,76600,76600,76300,53
20240319,132800,2689634300,76600,76500,76600,76400,65
20240319,132700,2684659500,76600,76600,76600,76500,53
20240319,132600,2680602500,76500,76200,76500,76200,71
20240319,132500,2675178900,76200,76500,76500,76100,67
20240319,132400,2670065800,76500,76400,76500,76400,49
20240319,132300,2666319100,76400,76500,76500,76400,34
20240319,132200,2663719100,76500,76500,76500,76000,202
20240319,132100,2648322700,76500,76500,76500,76300,61
20240319,132000,2643658600,76500,76500,76500,76400,45
20240319,131900,2640218600,76500,76000,76600,76000,118
20240319,131800,2631224300,76600,76400,76600,76100,96
20240319,131700,2623911500,76700,76600,76700,76300,58
20240319,131600,2619472800,76600,76400,76600,76300,72
20240319,131500,2613968600,76400,76500,76500,76400,34
20240319,131400,2611370100,76500,76600,76700,76000,333
20240319,131300,2586002800,76600,76500,76600,76500,30
20240319,131200,2583705900,76600,76700,76700,76600,29
20240319,131100,2581483100,76700,76600,76700,76400,70
20240319,131000,2576123700,76600,76600,76600,76600,36
20240319,130900,2573366100,76600,76400,76600,76400,36
20240319,130800,2570611500,76300,76600,76600,76300,79
20240319,130700,2564572100,76600,76600,76600,76500,42
20240319,130600,2561356400,76600,76500,76600,76400,38
20240319,130500,2558450300,76400,76600,76600,76400,48
20240319,130400,2554776700,76600,76500,76600,76400,56
20240319,130300,2550490100,76500,76600,76600,76500,58
20240319,130200,2546049800,76600,76600,76600,76600,43
20240319,130100,2542756000,76600,76500,76600,76400,59
20240319,130000,2538243100,76500,76400,76500,76400,46
20240319,125900,2534725800,76400,76400,76400,76400,45
20240319,125800,2531287800,76400,76200,76400,76200,42
20240319,125700,2528082000,76200,76400,76400,76200,50
20240319,125600,2524265500,76400,76400,76400,76300,59
20240319,125500,2519762100,76400,76300,76400,76300,46
20240319,125400,2516249800,76200,76200,76200,76200,22
20240319,125300,2514573400,76300,76300,76400,76300,82
20240319,125200,2508315100,76300,76300,76300,75800,388
20240319,125100,2478864400,76200,76400,76400,76200,22
20240319,125000,2477185100,76400,76400,76400,76300,67
20240319,124900,2472069400,76400,76300,76400,76300,61
20240319,124800,2467412300,76300,76100,76300,76100,70
20240319,124700,2462080900,76100,76100,76100,76100,34
20240319,124600,2459493500,76100,76100,76100,76000,381
20240319,124500,2430531800,76100,76100,76100,76000,31
20240319,124400,2428172800,76100,76200,76200,76100,84
20240319,124300,2421779500,76200,76200,76200,76200,45
20240319,124200,2418350500,76100,76300,76300,76100,55
20240319,124100,2414158500,76300,76400,76400,76300,66
20240319,124000,2409118100,76400,76500,76500,76400,56
20240319,123900,2404839500,76500,76600,76600,76000,272
20240319,123800,2384135400,76100,76600,76700,76100,1230
20240319,123700,2290337600,76700,76600,76700,76500,106
20240319,123600,2282219600,76600,76600,76600,76600,24
20240319,123500,2280381200,76600,76700,76700,76400,31
20240319,123400,2278008900,76700,76500,76700,76300,81
20240319,123300,2271805800,76600,76400,76600,76200,84
20240319,123200,2265383600,76400,76400,76400,76400,30
20240319,123100,2263091600,76200,76300,76400,76200,66
20240319,123000,2258054500,76300,76300,76300,76200,63
20240319,122900,2253250400,76300,76300,76300,76300,29
20240319,122800,2251037700,76300,76200,76300,76200,75
20240319,122700,2245319000,76300,76400,76500,76300,93
20240319,122600,2238214000,76400,76300,76400,76300,62
20240319,122500,2233480900,76300,76300,76300,76200,127
20240319,122400,2223798400,76300,76300,76300,76200,59
20240319,122300,2219297900,76300,76300,76300,76200,66
20240319,122200,2214264100,76200,76300,76300,76200,59
20240319,122100,2209764200,76300,76300,76300,76200,46
20240319,122000,2206256900,76300,76300,76300,76200,59
20240319,121900,2201757400,76300,76400,76400,76100,377
20240319,121800,2173023100,76400,76400,76400,76400,18
20240319,121700,2171647900,76400,76400,76400,76300,25
20240319,121600,2169738200,76400,76400,76400,76300,70
20240319,121500,2164391500,76300,76800,76800,76200,211
20240319,121400,2148277300,76800,76800,76800,76600,48
20240319,121300,2144592700,76800,76800,76800,76700,34
20240319,121200,2141983700,76800,76700,76800,76400,60
20240319,121100,2137383500,76700,76800,76800,76600,41
20240319,121000,2134237300,76800,76800,76800,76600,46
20240319,120900,2130705300,76700,76800,76800,76700,45
20240319,120800,2127252700,76800,76800,76800,76700,55
20240319,120700,2123029100,76800,76800,76800,76700,53
20240319,120600,2118960300,76700,76700,76800,76700,36
20240319,120500,2116195800,76800,76700,76800,76600,36
20240319,120400,2113432700,76800,76600,76800,76600,61
20240319,120300,2108753800,76600,76500,76800,76500,42
20240319,120200,2105533900,76600,76600,76700,76500,65
20240319,120100,2100555600,76700,76600,76700,76600,48
20240319,120000,2096878600,76600,76600,76600,76500,33
20240319,115900,2094351600,76600,76500,76600,76400,40
20240319,115800,2091291600,76500,77000,77000,76200,288
20240319,115700,2069259600,77000,76700,77000,76600,87
20240319,115600,2062580200,76700,76700,76700,76700,31
20240319,115500,2060202500,76700,76600,76700,76600,53
20240319,115400,2056138500,76600,76600,76700,76600,46
20240319,115300,2052612800,76600,76600,76600,76600,27
20240319,115200,2050544600,76600,76700,76700,76500,75
20240319,115100,2044797600,76700,76600,76700,76600,41
20240319,115000,2041655000,76600,76500,76600,76500,83
20240319,114900,2035304300,76400,76500,76500,76400,58
20240319,114800,2030867900,76500,76500,76500,76500,22
20240319,114700,2029184900,76500,76500,76600,76400,139
20240319,114600,2018551400,76500,76500,76500,76400,61
20240319,114500,2013885200,76500,76500,76500,76200,125
20240319,114400,2004337600,76400,76500,76500,76200,335
20240319,114300,1978779300,76400,76400,76500,76400,81
20240319,114200,1972584900,76300,76400,76500,76200,155
20240319,114100,1960747200,76400,76400,76400,76300,26
20240319,114000,1958761300,76400,76600,76600,76300,187
20240319,113900,1944467300,76600,76800,76800,76500,302
20240319,113800,1921337700,76800,77100,77100,76700,369
20240319,113700,1892967400,77100,77100,77100,77000,51
20240319,113600,1889035500,77100,77000,77100,77000,40
20240319,113500,1885953000,77100,77100,77100,77100,31
20240319,113400,1883562900,77100,77000,77100,76900,58
20240319,113300,1879094900,76900,77000,77000,76900,35
20240319,113200,1876400100,76900,77000,77000,76900,52
20240319,113100,1872397700,77000,77000,77000,76900,66
20240319,113000,1867316500,77000,77000,77000,76900,29
20240319,112900,1865083700,77000,77000,77000,77000,33
20240319,112800,1862542700,77000,77000,77000,76900,56
20240319,112700,1858233400,77000,77000,77000,76900,32
20240319,112600,1855770100,77000,77000,77000,76900,41
20240319,112500,1852614500,77000,77000,77000,76900,66
20240319,112400,1847532900,77000,77000,77000,76900,39
20240319,112300,1844531800,77000,77200,77200,76800,302
20240319,112200,1821322800,77200,77100,77200,77000,49
20240319,112100,1817542800,77100,77100,77100,77000,47
20240319,112000,1813922000,77100,77200,77200,77100,87
20240319,111900,1807211100,77200,77200,77200,77200,79
20240319,111800,1801112300,77200,77200,77200,77100,27
20240319,111700,1799028800,77100,77200,77200,77100,49
20240319,111600,1795247900,77200,77200,77200,77200,45
20240319,111500,1791773900,77200,77300,77300,77200,85
20240319,111400,1785211800,77300,77200,77300,77200,28
20240319,111300,1783050000,77200,77200,77200,77100,83
20240319,111200,1776643700,77200,77200,77200,77200,28
20240319,111100,1774482100,77200,77200,77200,77200,31
20240319,111000,1772088900,77200,77000,77200,77000,59
20240319,110900,1767538800,77100,77100,77100,77100,50
20240319,110800,1763683800,77100,77100,77100,77100,32
20240319,110700,1761216600,77100,77000,77100,77000,46
20240319,110600,1757672400,77000,77100,77100,76800,287
20240319,110500,1735601400,77100,77100,77100,77100,42
20240319,110400,1732363200,77100,77000,77100,77000,96
20240319,110300,1724970800,77000,77000,77000,77000,42
20240319,110200,1721736800,77000,77000,77000,76900,38
20240319,110100,1718812000,77000,77000,77000,76900,52
20240319,110000,1714808100,77000,77000,77000,77000,36
20240319,105900,1712036100,77000,77000,77000,77000,30
20240319,105800,1709726100,77000,77100,77100,77000,51
20240319,105700,1705795700,77100,77000,77100,77000,66
20240319,105600,1700711800,77000,76800,77000,76800,43
20240319,105500,1697406400,76800,76800,76800,76700,70
20240319,105400,1692031700,76800,76700,76800,76700,92
20240319,105300,1684970800,76800,77000,77000,76800,26
20240319,105200,1682972400,76900,77000,77000,76900,72
20240319,105100,1677431100,77000,76900,77100,76900,42
20240319,105000,1674196200,77100,77100,77100,76900,51
20240319,104900,1670267900,77000,76900,77100,76900,78
20240319,104800,1664262500,76900,76700,76900,76700,48
20240319,104700,1660571700,76700,77100,77200,76700,107
20240319,104600,1652332800,77200,77200,77300,77100,150
20240319,104500,1640754800,77200,77100,77200,76700,350
20240319,104400,1613851800,77200,77300,77300,77100,19
20240319,104300,1612384700,77000,77000,77200,77000,266
20240319,104200,1591855000,77200,77100,77200,76800,240
20240319,104100,1573387200,77200,77300,77300,77100,36
20240319,104000,1570609000,77100,77300,77300,77100,82
20240319,103900,1564280700,77300,77300,77300,77200,44
20240319,103800,1560879700,77300,77200,77300,77200,39
20240319,103700,1557867000,77200,77300,77300,77000,69
20240319,103600,1552543300,77300,77300,77300,77000,110
20240319,103500,1544052900,77300,77200,77300,77000,29
20240319,103400,1541814200,77200,77300,77300,77200,57
20240319,103300,1537410400,77300,77300,77300,77000,89
20240319,103200,1530538700,77400,77400,77400,77200,96
20240319,103100,1523119500,77400,77300,77400,76900,240
20240319,103000,1504573900,77300,77100,77300,76900,66
20240319,102900,1499481500,77100,77300,77300,76900,227
20240319,102800,1482001500,77300,77200,77300,77100,134
20240319,102700,1471655000,77200,77200,77200,77100,147
20240319,102600,1460313300,77200,77100,77200,77100,97
20240319,102500,1452828800,77100,77100,77100,77000,111
20240319,102400,1444271900,77100,76600,77100,76600,126
20240319,102300,1434567300,77100,76900,77100,76500,378
20240319,102200,1405588200,76900,77000,77000,76800,114
20240319,102100,1396824300,77000,76800,77000,76800,161
20240319,102000,1384450400,77000,77100,77100,77000,130
20240319,101900,1374434300,77000,77000,77100,76600,200
20240319,101800,1359033400,77000,77000,77000,76800,184
20240319,101700,1344872200,77000,76900,77000,76900,69
20240319,101600,1339565500,76900,76800,76900,76600,159
20240319,101500,1327366400,76900,76900,77000,76700,96
20240319,101400,1319988200,76900,76900,77000,76600,106
20240319,101300,1311841300,76800,76900,76900,76800,69
20240319,101200,1306538400,76900,76800,76900,76700,95
20240319,101100,1299242700,76800,76700,76800,76700,62
20240319,101000,1294482700,76700,76800,76800,76700,80
20240319,100900,1288345100,76800,76800,76900,76500,96
20240319,100800,1280982800,76800,76800,76800,76700,87
20240319,100700,1274303000,76600,76800,76800,76500,107
20240319,100600,1266103400,76800,76800,76800,76700,100
20240319,100500,1258426900,76800,76700,76800,76700,309
20240319,100400,1234717700,76700,76600,76700,76600,82
20240319,100300,1228431200,76600,76600,76600,76500,94
20240319,100200,1221232000,76600,76500,76600,76500,61
20240319,100100,1216559700,76500,76500,76600,76500,143
20240319,100000,1205618700,76500,76600,76600,76300,187
20240319,095900,1191310600,76600,76000,76600,75900,544
20240319,095800,1149877000,76000,75800,76000,75800,260
20240319,095700,1130152900,75800,75800,75800,75800,25
20240319,095600,1128257900,75800,75700,75800,75700,25
20240319,095500,1126365300,75800,75800,75800,75700,164
20240319,095400,1113947600,75800,75800,75800,75700,74
20240319,095300,1108338800,75800,75800,75900,75800,122
20240319,095200,1099091100,75800,75700,75800,75600,98
20240319,095100,1091673200,75800,75700,75800,75700,271
20240319,095000,1071158400,75600,75600,75700,75600,64
20240319,094900,1066317700,75600,75700,75700,75600,36
20240319,094800,1063595200,75700,75800,75800,75600,790
20240319,094700,1003798400,75800,75800,75800,75800,169
20240319,094600,990988200,75800,75800,75900,75800,681
20240319,094500,939367600,75900,75900,75900,75900,154
20240319,094400,927679000,75900,75800,75900,75800,425
20240319,094300,895424500,75800,75800,75800,75800,19
20240319,094200,893984300,75900,76000,76000,75800,354
20240319,094100,867113600,75900,76000,76000,75900,164
20240319,094000,854664400,76000,76000,76000,75900,141
20240319,093900,843959600,76000,76100,76100,75900,234
20240319,093800,826177400,76100,76100,76100,76100,80
20240319,093700,820089400,76100,76000,76100,76000,26
20240319,093600,818111800,76000,76100,76200,76000,202
20240319,093500,802745800,76100,76100,76200,76100,310
20240319,093400,779154700,76200,76100,76200,76100,154
20240319,093300,767434800,76100,76100,76200,76100,48
20240319,093200,763780000,76200,76300,76300,76200,324
20240319,093100,739083900,76300,76500,76500,76300,989
20240319,093000,663553900,76400,76400,76500,76400,31
20240319,092900,661183800,76500,76600,76600,76400,373
20240319,092800,632652100,76500,76500,76500,76500,9
20240319,092700,631963600,76600,76500,76600,76500,127
20240319,092600,622248000,76500,76600,76600,76500,91
20240319,092500,615285200,76500,76600,76600,76500,372
20240319,092400,586821300,76600,76600,76700,76500,300
20240319,092300,563844300,76600,76600,76600,76600,200
20240319,092200,548524300,76600,76700,76700,76600,177
20240319,092100,534949700,76700,76700,76700,76700,41
20240319,092000,531805000,76700,76600,76800,76600,248
20240319,091900,512802600,76800,76700,76900,76700,621
20240319,091800,465165200,76800,76700,76900,76700,377
20240319,091700,436221100,76700,76700,76700,76600,258
20240319,091600,416433900,76800,76800,76800,76700,54
20240319,091500,412287000,76800,76800,76800,76700,125
20240319,091400,402698300,76800,76800,76800,76700,288
20240319,091300,380587700,76900,76800,76900,76800,9
20240319,091200,379896000,76800,76900,77300,76800,81
20240319,091100,373662200,76700,76800,77500,76700,581
20240319,091000,329045500,76700,76600,76700,76600,139
20240319,090900,318394700,76600,76700,76700,76600,528
20240319,090800,277949200,76700,76600,76700,76600,156
20240319,090700,265995500,76600,76600,76700,76500,641
20240319,090600,216890700,76500,76700,76700,76500,492
20240319,090500,179216400,76700,76600,76700,76600,47
20240319,090400,175612000,76700,76700,76800,76600,495
20240319,090300,137657400,76700,76700,76800,76600,164
20240319,090200,125088900,76700,76600,76800,76600,380
20240319,090100,95968500,76600,76900,77000,76600,324
20240319,090000,71091000,76800,77000,77000,76400,923