KissMeData/271560/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,204100,41984223800,94300,94300,94300,94300,34625
20240315,204000,41984223800,94300,94300,94300,94300,0
20240315,203900,41984223800,94300,94300,94300,94300,0
20240315,203800,41984223800,94300,94300,94300,94300,0
20240315,203700,41984223800,94300,94300,94300,94300,0
20240315,203600,41984223800,94300,94300,94300,94300,0
20240315,203500,41984223800,94300,94300,94300,94300,0
20240315,203400,41984223800,94300,94300,94300,94300,0
20240315,203300,41984223800,94300,94300,94300,94300,0
20240315,203200,41984223800,94300,94300,94300,94300,0
20240315,203100,41984223800,94300,94300,94300,94300,0
20240315,203000,41984223800,94300,94300,94300,94300,0
20240315,202900,41984223800,94300,94300,94300,94300,0
20240315,202800,41984223800,94300,94300,94300,94300,0
20240315,202700,41984223800,94300,94300,94300,94300,0
20240315,202600,41984223800,94300,94300,94300,94300,0
20240315,202500,41984223800,94300,94300,94300,94300,0
20240315,202400,41984223800,94300,94300,94300,94300,0
20240315,202300,41984223800,94300,94300,94300,94300,0
20240315,202200,41984223800,94300,94300,94300,94300,0
20240315,202100,41984223800,94300,94300,94300,94300,0
20240315,202000,41984223800,94300,94300,94300,94300,0
20240315,201900,41984223800,94300,94300,94300,94300,0
20240315,201800,41984223800,94300,94300,94300,94300,0
20240315,201700,41984223800,94300,94300,94300,94300,0
20240315,201600,41984223800,94300,94300,94300,94300,0
20240315,201500,41984223800,94300,94300,94300,94300,0
20240315,201400,41984223800,94300,94300,94300,94300,0
20240315,201300,41984223800,94300,94300,94300,94300,0
20240315,201200,41984223800,94300,94300,94300,94300,0
20240315,201100,41984223800,94300,94300,94300,94300,34625
20240315,201000,41984223800,94300,94300,94300,94300,0
20240315,200900,41984223800,94300,94300,94300,94300,0
20240315,200800,41984223800,94300,94300,94300,94300,0
20240315,200700,41984223800,94300,94300,94300,94300,0
20240315,200600,41984223800,94300,94300,94300,94300,0
20240315,200500,41984223800,94300,94300,94300,94300,0
20240315,200400,41984223800,94300,94300,94300,94300,0
20240315,200300,41984223800,94300,94300,94300,94300,0
20240315,200200,41984223800,94300,94300,94300,94300,0
20240315,200100,41984223800,94300,94300,94300,94300,0
20240315,200000,41984223800,94300,94300,94300,94300,0
20240315,195900,41984223800,94300,94300,94300,94300,0
20240315,195800,41984223800,94300,94300,94300,94300,0
20240315,195700,41984223800,94300,94300,94300,94300,0
20240315,195600,41984223800,94300,94300,94300,94300,0
20240315,195500,41984223800,94300,94300,94300,94300,0
20240315,195400,41984223800,94300,94300,94300,94300,0
20240315,195300,41984223800,94300,94300,94300,94300,0
20240315,195200,41984223800,94300,94300,94300,94300,0
20240315,195100,41984223800,94300,94300,94300,94300,0
20240315,195000,41984223800,94300,94300,94300,94300,0
20240315,194900,41984223800,94300,94300,94300,94300,0
20240315,194800,41984223800,94300,94300,94300,94300,0
20240315,194700,41984223800,94300,94300,94300,94300,0
20240315,194600,41984223800,94300,94300,94300,94300,0
20240315,194500,41984223800,94300,94300,94300,94300,0
20240315,194400,41984223800,94300,94300,94300,94300,0
20240315,194300,41984223800,94300,94300,94300,94300,0
20240315,194200,41984223800,94300,94300,94300,94300,0
20240315,194100,41984223800,94300,94300,94300,94300,34625
20240315,194000,41984223800,94300,94300,94300,94300,0
20240315,193900,41984223800,94300,94300,94300,94300,0
20240315,193800,41984223800,94300,94300,94300,94300,0
20240315,193700,41984223800,94300,94300,94300,94300,0
20240315,193600,41984223800,94300,94300,94300,94300,0
20240315,193500,41984223800,94300,94300,94300,94300,0
20240315,193400,41984223800,94300,94300,94300,94300,0
20240315,193300,41984223800,94300,94300,94300,94300,0
20240315,193200,41984223800,94300,94300,94300,94300,0
20240315,193100,41984223800,94300,94300,94300,94300,0
20240315,193000,41984223800,94300,94300,94300,94300,0
20240315,192900,41984223800,94300,94300,94300,94300,0
20240315,192800,41984223800,94300,94300,94300,94300,0
20240315,192700,41984223800,94300,94300,94300,94300,0
20240315,192600,41984223800,94300,94300,94300,94300,0
20240315,192500,41984223800,94300,94300,94300,94300,0
20240315,192400,41984223800,94300,94300,94300,94300,0
20240315,192300,41984223800,94300,94300,94300,94300,0
20240315,192200,41984223800,94300,94300,94300,94300,0
20240315,192100,41984223800,94300,94300,94300,94300,0
20240315,192000,41984223800,94300,94300,94300,94300,0
20240315,191900,41984223800,94300,94300,94300,94300,0
20240315,191800,41984223800,94300,94300,94300,94300,0
20240315,191700,41984223800,94300,94300,94300,94300,0
20240315,191600,41984223800,94300,94300,94300,94300,0
20240315,191500,41984223800,94300,94300,94300,94300,0
20240315,191400,41984223800,94300,94300,94300,94300,0
20240315,191300,41984223800,94300,94300,94300,94300,0
20240315,191200,41984223800,94300,94300,94300,94300,0
20240315,191100,41984223800,94300,94300,94300,94300,34625
20240315,191000,41984223800,94300,94300,94300,94300,0
20240315,190900,41984223800,94300,94300,94300,94300,0
20240315,190800,41984223800,94300,94300,94300,94300,0
20240315,190700,41984223800,94300,94300,94300,94300,0
20240315,190600,41984223800,94300,94300,94300,94300,0
20240315,190500,41984223800,94300,94300,94300,94300,0
20240315,190400,41984223800,94300,94300,94300,94300,0
20240315,190300,41984223800,94300,94300,94300,94300,0
20240315,190200,41984223800,94300,94300,94300,94300,0
20240315,190100,41984223800,94300,94300,94300,94300,0
20240315,190000,41984223800,94300,94300,94300,94300,0
20240315,185900,41984223800,94300,94300,94300,94300,0
20240315,185800,41984223800,94300,94300,94300,94300,0
20240315,185700,41984223800,94300,94300,94300,94300,0
20240315,185600,41984223800,94300,94300,94300,94300,0
20240315,185500,41984223800,94300,94300,94300,94300,0
20240315,185400,41984223800,94300,94300,94300,94300,0
20240315,185300,41984223800,94300,94300,94300,94300,0
20240315,185200,41984223800,94300,94300,94300,94300,0
20240315,185100,41984223800,94300,94300,94300,94300,0
20240315,185000,41984223800,94300,94300,94300,94300,0
20240315,184900,41984223800,94300,94300,94300,94300,0
20240315,184800,41984223800,94300,94300,94300,94300,0
20240315,184700,41984223800,94300,94300,94300,94300,0
20240315,184600,41984223800,94300,94300,94300,94300,0
20240315,184500,41984223800,94300,94300,94300,94300,0
20240315,184400,41984223800,94300,94300,94300,94300,0
20240315,184300,41984223800,94300,94300,94300,94300,0
20240315,184200,41984223800,94300,94300,94300,94300,0
20240315,184100,41984223800,94300,94300,94300,94300,34625
20240315,184000,41984223800,94300,94300,94300,94300,0
20240315,183900,41984223800,94300,94300,94300,94300,0
20240315,183800,41984223800,94300,94300,94300,94300,0
20240315,183700,41984223800,94300,94300,94300,94300,0
20240315,183600,41984223800,94300,94300,94300,94300,0
20240315,183500,41984223800,94300,94300,94300,94300,0
20240315,183400,41984223800,94300,94300,94300,94300,0
20240315,183300,41984223800,94300,94300,94300,94300,0
20240315,183200,41984223800,94300,94300,94300,94300,0
20240315,183100,41984223800,94300,94300,94300,94300,0
20240315,183000,41984223800,94300,94300,94300,94300,0
20240315,182900,41984223800,94300,94300,94300,94300,0
20240315,182800,41984223800,94300,94300,94300,94300,0
20240315,182700,41984223800,94300,94300,94300,94300,0
20240315,182600,41984223800,94300,94300,94300,94300,0
20240315,182500,41984223800,94300,94300,94300,94300,0
20240315,182400,41984223800,94300,94300,94300,94300,0
20240315,182300,41984223800,94300,94300,94300,94300,0
20240315,182200,41984223800,94300,94300,94300,94300,0
20240315,182100,41984223800,94300,94300,94300,94300,0
20240315,182000,41984223800,94300,94300,94300,94300,0
20240315,181900,41984223800,94300,94300,94300,94300,0
20240315,181800,41984223800,94300,94300,94300,94300,0
20240315,181700,41984223800,94300,94300,94300,94300,0
20240315,181600,41984223800,94300,94300,94300,94300,0
20240315,181500,41984223800,94300,94300,94300,94300,0
20240315,181400,41984223800,94300,94300,94300,94300,0
20240315,181300,41984223800,94300,94300,94300,94300,0
20240315,181200,41984223800,94300,94300,94300,94300,0
20240315,181100,41984223800,94300,94300,94300,94300,34625
20240315,181000,41984223800,94300,94300,94300,94300,0
20240315,180900,41984223800,94300,94300,94300,94300,0
20240315,180800,41984223800,94300,94300,94300,94300,0
20240315,180700,41984223800,94300,94300,94300,94300,0
20240315,180600,41984223800,94300,94300,94300,94300,0
20240315,180500,41984223800,94300,94300,94300,94300,0
20240315,180400,41984223800,94300,94300,94300,94300,0
20240315,180300,41984223800,94300,94300,94300,94300,0
20240315,180200,41984223800,94300,94300,94300,94300,0
20240315,180100,41984223800,94300,94300,94300,94300,0
20240315,180000,41984223800,94300,94300,94300,94300,0
20240315,175900,41984223800,94300,94300,94300,94300,0
20240315,175800,41984223800,94300,94300,94300,94300,0
20240315,175700,41984223800,94300,94300,94300,94300,0
20240315,175600,41984223800,94300,94300,94300,94300,0
20240315,175500,41984223800,94300,94300,94300,94300,0
20240315,175400,41984223800,94300,94300,94300,94300,0
20240315,175300,41984223800,94300,94300,94300,94300,0
20240315,175200,41984223800,94300,94300,94300,94300,0
20240315,175100,41984223800,94300,94300,94300,94300,0
20240315,175000,41984223800,94300,94300,94300,94300,0
20240315,174900,41984223800,94300,94300,94300,94300,0
20240315,174800,41984223800,94300,94300,94300,94300,0
20240315,174700,41984223800,94300,94300,94300,94300,0
20240315,174600,41984223800,94300,94300,94300,94300,0
20240315,174500,41984223800,94300,94300,94300,94300,0
20240315,174400,41984223800,94300,94300,94300,94300,0
20240315,174300,41984223800,94300,94300,94300,94300,0
20240315,174200,41984223800,94300,94300,94300,94300,0
20240315,174100,41984223800,94300,94300,94300,94300,34625
20240315,174000,41984223800,94300,94300,94300,94300,0
20240315,173900,41984223800,94300,94300,94300,94300,0
20240315,173800,41984223800,94300,94300,94300,94300,0
20240315,173700,41984223800,94300,94300,94300,94300,0
20240315,173600,41984223800,94300,94300,94300,94300,0
20240315,173500,41984223800,94300,94300,94300,94300,0
20240315,173400,41984223800,94300,94300,94300,94300,0
20240315,173300,41984223800,94300,94300,94300,94300,0
20240315,173200,41984223800,94300,94300,94300,94300,0
20240315,173100,41984223800,94300,94300,94300,94300,0
20240315,173000,41984223800,94300,94300,94300,94300,0
20240315,172900,41984223800,94300,94300,94300,94300,0
20240315,172800,41984223800,94300,94300,94300,94300,0
20240315,172700,41984223800,94300,94300,94300,94300,0
20240315,172600,41984223800,94300,94300,94300,94300,0
20240315,172500,41984223800,94300,94300,94300,94300,0
20240315,172400,41984223800,94300,94300,94300,94300,0
20240315,172300,41984223800,94300,94300,94300,94300,0
20240315,172200,41984223800,94300,94300,94300,94300,0
20240315,172100,41984223800,94300,94300,94300,94300,0
20240315,172000,41984223800,94300,94300,94300,94300,0
20240315,171900,41984223800,94300,94300,94300,94300,0
20240315,171800,41984223800,94300,94300,94300,94300,0
20240315,171700,41984223800,94300,94300,94300,94300,0
20240315,171600,41984223800,94300,94300,94300,94300,0
20240315,171500,41984223800,94300,94300,94300,94300,0
20240315,171400,41984223800,94300,94300,94300,94300,0
20240315,171300,41984223800,94300,94300,94300,94300,0
20240315,171200,41984223800,94300,94300,94300,94300,0
20240315,171100,41984223800,94300,94300,94300,94300,34625
20240315,171000,41984223800,94300,94300,94300,94300,0
20240315,170900,41984223800,94300,94300,94300,94300,0
20240315,170800,41984223800,94300,94300,94300,94300,0
20240315,170700,41984223800,94300,94300,94300,94300,0
20240315,170600,41984223800,94300,94300,94300,94300,0
20240315,170500,41984223800,94300,94300,94300,94300,0
20240315,170400,41984223800,94300,94300,94300,94300,0
20240315,170300,41984223800,94300,94300,94300,94300,0
20240315,170200,41984223800,94300,94300,94300,94300,0
20240315,170100,41984223800,94300,94300,94300,94300,0
20240315,170000,41984223800,94300,94300,94300,94300,0
20240315,165900,41984223800,94300,94300,94300,94300,0
20240315,165800,41984223800,94300,94300,94300,94300,0
20240315,165700,41984223800,94300,94300,94300,94300,0
20240315,165600,41984223800,94300,94300,94300,94300,0
20240315,165500,41984223800,94300,94300,94300,94300,0
20240315,165400,41984223800,94300,94300,94300,94300,0
20240315,165300,41984223800,94300,94300,94300,94300,0
20240315,165200,41984223800,94300,94300,94300,94300,0
20240315,165100,41984223800,94300,94300,94300,94300,0
20240315,165000,41984223800,94300,94300,94300,94300,0
20240315,164900,41984223800,94300,94300,94300,94300,0
20240315,164800,41984223800,94300,94300,94300,94300,0
20240315,164700,41984223800,94300,94300,94300,94300,0
20240315,164600,41984223800,94300,94300,94300,94300,0
20240315,164500,41984223800,94300,94300,94300,94300,0
20240315,164400,41984223800,94300,94300,94300,94300,0
20240315,164300,41984223800,94300,94300,94300,94300,0
20240315,164200,41984223800,94300,94300,94300,94300,0
20240315,164100,41984223800,94300,94300,94300,94300,34625
20240315,164000,41984223800,94300,94300,94300,94300,0
20240315,163900,41984223800,94300,94300,94300,94300,0
20240315,163800,41984223800,94300,94300,94300,94300,0
20240315,163700,41984223800,94300,94300,94300,94300,0
20240315,163600,41984223800,94300,94300,94300,94300,0
20240315,163500,41984223800,94300,94300,94300,94300,0
20240315,163400,41984223800,94300,94300,94300,94300,0
20240315,163300,41984223800,94300,94300,94300,94300,0
20240315,163200,41984223800,94300,94300,94300,94300,0
20240315,163100,41984223800,94300,94300,94300,94300,0
20240315,163000,41984223800,94300,94300,94300,94300,0
20240315,162900,41984223800,94300,94300,94300,94300,0
20240315,162800,41984223800,94300,94300,94300,94300,0
20240315,162700,41984223800,94300,94300,94300,94300,0
20240315,162600,41984223800,94300,94300,94300,94300,0
20240315,162500,41984223800,94300,94300,94300,94300,0
20240315,162400,41984223800,94300,94300,94300,94300,0
20240315,162300,41984223800,94300,94300,94300,94300,0
20240315,162200,41984223800,94300,94300,94300,94300,0
20240315,162100,41984223800,94300,94300,94300,94300,0
20240315,162000,41984223800,94300,94300,94300,94300,0
20240315,161900,41984223800,94300,94300,94300,94300,0
20240315,161800,41984223800,94300,94300,94300,94300,0
20240315,161700,41984223800,94300,94300,94300,94300,0
20240315,161600,41984223800,94300,94300,94300,94300,0
20240315,161500,41984223800,94300,94300,94300,94300,0
20240315,161400,41984223800,94300,94300,94300,94300,0
20240315,161300,41984223800,94300,94300,94300,94300,0
20240315,161200,41984223800,94300,94300,94300,94300,0
20240315,161100,41984223800,94300,94300,94300,94300,34625
20240315,161000,41984223800,94300,94300,94300,94300,0
20240315,160900,41984223800,94300,94300,94300,94300,0
20240315,160800,41984223800,94300,94300,94300,94300,0
20240315,160700,41984223800,94300,94300,94300,94300,0
20240315,160600,41984223800,94300,94300,94300,94300,0
20240315,160500,41984223800,94300,94300,94300,94300,0
20240315,160400,41984223800,94300,94300,94300,94300,0
20240315,160300,41984223800,94300,94300,94300,94300,0
20240315,160200,41984223800,94300,94300,94300,94300,0
20240315,160100,41984223800,94300,94300,94300,94300,0
20240315,160000,41984223800,94300,94300,94300,94300,0
20240315,155900,41984223800,94300,94300,94300,94300,0
20240315,155800,41984223800,94300,94300,94300,94300,0
20240315,155700,41984223800,94300,94300,94300,94300,0
20240315,155600,41984223800,94300,94300,94300,94300,0
20240315,155500,41984223800,94300,94300,94300,94300,0
20240315,155400,41984223800,94300,94300,94300,94300,0
20240315,155300,41984223800,94300,94300,94300,94300,0
20240315,155200,41984223800,94300,94300,94300,94300,0
20240315,155100,41984223800,94300,94300,94300,94300,0
20240315,155000,41984223800,94300,94300,94300,94300,0
20240315,154900,41984223800,94300,94300,94300,94300,0
20240315,154800,41984223800,94300,94300,94300,94300,0
20240315,154700,41984223800,94300,94300,94300,94300,0
20240315,154600,41984223800,94300,94300,94300,94300,0
20240315,154500,41984223800,94300,94300,94300,94300,0
20240315,154400,41984223800,94300,94300,94300,94300,0
20240315,154300,41984223800,94300,94300,94300,94300,0
20240315,154200,41984223800,94300,94300,94300,94300,0
20240315,154100,41984223800,94300,94300,94300,94300,34625
20240315,154000,41984223800,94300,94300,94300,94300,0
20240315,153900,41984223800,94300,94300,94300,94300,0
20240315,153800,41984223800,94300,94300,94300,94300,0
20240315,153700,41984223800,94300,94300,94300,94300,0
20240315,153600,41984223800,94300,94300,94300,94300,0
20240315,153500,41984223800,94300,94300,94300,94300,0
20240315,153400,41984223800,94300,94300,94300,94300,0
20240315,153300,41984223800,94300,94300,94300,94300,0
20240315,153200,41984223800,94300,94300,94300,94300,0
20240315,153100,41984223800,94300,94300,94300,94300,0
20240315,153000,41984223800,94300,94300,94300,94300,34625
20240315,152900,38719086300,94600,94600,94600,94600,0
20240315,152800,38719086300,94600,94600,94600,94600,0
20240315,152700,38719086300,94600,94600,94600,94600,0
20240315,152600,38719086300,94600,94600,94600,94600,0
20240315,152500,38719086300,94600,94600,94600,94600,0
20240315,152400,38719086300,94600,94600,94600,94600,0
20240315,152300,38719086300,94600,94600,94600,94600,0
20240315,152200,38719086300,94600,94600,94600,94600,0
20240315,152100,38719086300,94600,94600,94600,94600,0
20240315,152000,38719086300,94600,94600,94600,94600,0
20240315,151900,38719086300,94600,94600,94700,94500,612
20240315,151800,38661181400,94500,94600,94600,94400,1134
20240315,151700,38554019400,94400,94500,94600,94400,1463
20240315,151600,38415822800,94400,94400,94600,94300,1112
20240315,151500,38310735400,94400,94300,94700,94300,2374
20240315,151400,38086405900,94400,94300,94500,94200,1497
20240315,151300,37945127700,94300,94300,94300,94200,940
20240315,151200,37856506600,94300,94400,94500,94300,1830
20240315,151100,37683858100,94400,94400,94400,94300,707
20240315,151000,37617133100,94400,94400,94500,94300,1458
20240315,150900,37479470200,94400,94500,94500,94400,462
20240315,150800,37435815800,94400,94400,94500,94400,685
20240315,150700,37371115600,94500,94500,94800,94500,3443
20240315,150600,37045322400,94500,94500,94700,94400,1379
20240315,150500,36914950100,94400,94400,94500,94400,539
20240315,150400,36864065900,94300,94500,94500,94300,2597
20240315,150300,36619092400,94400,94400,94600,94300,1542
20240315,150200,36473534000,94400,94400,94600,94300,2104
20240315,150100,36274861300,94500,94400,94500,94400,283
20240315,150000,36248125900,94500,94400,94600,94400,730
20240315,145900,36179134600,94400,94400,94600,94400,1028
20240315,145800,36081967100,94500,94500,94500,94400,539
20240315,145700,36031045100,94500,94400,94600,94300,553
20240315,145600,35978820800,94300,94500,94500,94200,406
20240315,145500,35940513600,94500,94300,94500,94200,666
20240315,145400,35877686100,94400,94400,94600,94300,2297
20240315,145300,35660886900,94500,94500,94700,94400,687
20240315,145200,35595955200,94600,94400,94700,94400,440
20240315,145100,35554373700,94500,94500,94700,94400,1379
20240315,145000,35424014100,94600,94500,94600,94400,458
20240315,144900,35380704400,94500,94400,94600,94400,364
20240315,144800,35346313700,94400,94400,94700,94400,812
20240315,144700,35269583800,94500,94400,94500,94400,658
20240315,144600,35207447000,94500,94700,94700,94400,1155
20240315,144500,35098274800,94500,94500,94700,94500,685
20240315,144400,35033507700,94500,94300,94500,94300,231
20240315,144300,35011685200,94400,94600,94600,94300,1325
20240315,144200,34886576700,94800,94700,94800,94500,1387
20240315,144100,34755264100,94700,94700,94700,94500,414
20240315,144000,34716086200,94700,94600,94700,94500,362
20240315,143900,34681850900,94600,94700,94700,94500,1274
20240315,143800,34561364500,94700,94700,95000,94600,8685
20240315,143700,33736886300,94800,94700,94800,94600,368
20240315,143600,33702040700,94700,94700,94800,94600,488
20240315,143500,33655814000,94800,94500,94800,94500,588
20240315,143400,33600169400,94500,94700,94800,94500,810
20240315,143300,33523452700,94800,94600,94800,94600,948
20240315,143200,33433674300,94600,94600,94600,94500,465
20240315,143100,33389697700,94600,94500,94600,94400,1848
20240315,143000,33215062200,94500,94600,94700,94400,3007
20240315,142900,32930826100,94600,94600,94600,94400,1103
20240315,142800,32826579800,94600,94600,94700,94500,408
20240315,142700,32787998100,94700,94500,94700,94500,1357
20240315,142600,32659644400,94600,94600,94600,94500,501
20240315,142500,32612274500,94600,94600,94700,94500,379
20240315,142400,32576418600,94600,94500,94700,94500,611
20240315,142300,32518601000,94500,94600,94700,94500,714
20240315,142200,32451063500,94700,94600,94700,94500,404
20240315,142100,32412845500,94700,94600,94800,94500,936
20240315,142000,32324262100,94600,94600,94700,94500,526
20240315,141900,32274513300,94600,94200,94700,94200,2526
20240315,141800,32035676700,94600,94400,94600,94200,1050
20240315,141700,31936582500,94500,94300,94500,94100,652
20240315,141600,31875139000,94200,94000,94400,94000,699
20240315,141500,31809262100,94100,94100,94300,94000,1003
20240315,141400,31714840300,94100,94400,94500,94100,1232
20240315,141300,31598694200,94400,94400,94600,94400,547
20240315,141200,31547033000,94500,94400,94700,94400,961
20240315,141100,31456209400,94400,94500,94600,94400,486
20240315,141000,31410281000,94500,94500,94600,94400,1213
20240315,140900,31295661800,94600,94500,94700,94400,715
20240315,140800,31228061900,94500,94400,94500,94400,283
20240315,140700,31201328500,94500,94600,94700,94400,413
20240315,140600,31162278900,94600,94700,94800,94500,873
20240315,140500,31079598100,94600,94500,94800,94500,635
20240315,140400,31019515000,94500,94600,94800,94500,1333
20240315,140300,30893325000,94600,94700,94700,94500,985
20240315,140200,30800125400,94600,94500,94700,94400,624
20240315,140100,30741125800,94500,94400,94600,94300,1116
20240315,140000,30635677500,94400,94400,94600,94400,835
20240315,135900,30556784800,94400,94300,94500,94300,879
20240315,135800,30473777500,94400,94500,94600,94300,590
20240315,135700,30418073300,94500,94400,94600,94300,967
20240315,135600,30326776800,94400,94400,94600,94300,846
20240315,135500,30246848100,94400,94400,94500,94200,580
20240315,135400,30192100900,94500,94400,94500,94300,532
20240315,135300,30141875000,94400,94400,94400,94300,414
20240315,135200,30102814300,94300,94300,94400,94300,463
20240315,135100,30059129300,94300,94400,94400,94300,562
20240315,135000,30006089900,94400,94400,94500,94300,346
20240315,134900,29973416700,94400,94400,94500,94400,419
20240315,134800,29933844000,94500,94600,94700,94400,627
20240315,134700,29874566800,94600,94600,94700,94500,912
20240315,134600,29788296400,94700,94700,94800,94600,628
20240315,134500,29728828900,94700,94600,94800,94600,471
20240315,134400,29684237900,94700,94500,94700,94500,646
20240315,134300,29623128900,94600,94800,94900,94500,1921
20240315,134200,29440975100,94800,94600,94800,94600,535
20240315,134100,29390298100,94700,94700,94800,94600,597
20240315,134000,29333786600,94700,94700,94700,94600,394
20240315,133900,29296485000,94600,94400,94700,94400,447
20240315,133800,29254192500,94400,94400,94700,94400,1057
20240315,133700,29154186900,94500,94300,94500,94300,260
20240315,133600,29129628000,94300,94400,94500,94200,447
20240315,133500,29087436400,94400,94700,94900,94400,2035
20240315,133400,28894846500,94700,94800,94800,94700,295
20240315,133300,28866883900,94800,94900,94900,94700,1251
20240315,133200,28748246000,94800,94700,94900,94700,360
20240315,133100,28714111400,94700,94900,94900,94700,334
20240315,133000,28682436400,94900,94500,95000,94500,644
20240315,132900,28621430800,94600,94600,95000,94500,1395
20240315,132800,28489133300,94500,94800,94900,94500,414
20240315,132700,28449928400,94700,94600,94800,94600,860
20240315,132600,28368436900,94700,94600,94700,94600,759
20240315,132500,28296609700,94600,94500,94800,94400,1447
20240315,132400,28159709500,94400,94000,94400,94000,1191
20240315,132300,28047364700,94000,94400,94400,94000,2161
20240315,132200,27843901500,94400,94400,94500,94400,405
20240315,132100,27805653100,94500,94700,94700,94500,2993
20240315,132000,27522320100,94700,94600,94900,94500,402
20240315,131900,27484288100,94700,94700,95000,94600,2065
20240315,131800,27288405400,94700,94600,94800,94600,615
20240315,131700,27230182300,94600,94700,94700,94400,1334
20240315,131600,27104069300,94600,94700,94700,94600,788
20240315,131500,27029514200,94700,94800,94900,94700,963
20240315,131400,26938227700,94800,94600,94800,94500,668
20240315,131300,26875005800,94500,94500,94700,94500,462
20240315,131200,26831315800,94500,94700,94700,94200,2036
20240315,131100,26638886700,94800,94900,94900,94800,680
20240315,131000,26574395600,94800,94800,95000,94700,491
20240315,130900,26527801000,94800,94700,95000,94700,401
20240315,130800,26489757400,94700,94900,94900,94600,3334
20240315,130700,26173975600,94900,95000,95000,94800,339
20240315,130600,26141784700,94700,94800,95000,94700,1238
20240315,130500,26024350700,94700,94900,94900,94700,1450
20240315,130400,25886875100,94900,94900,95200,94900,3671
20240315,130300,25538057300,95000,95000,95100,94900,672
20240315,130200,25474206900,95000,95300,95400,95000,1235
20240315,130100,25356678000,95300,95400,95500,95200,1316
20240315,130000,25231094700,95500,95400,95500,95300,2731
20240315,125900,24970617300,95300,95100,95400,95000,7382
20240315,125800,24267140600,95000,94700,95100,94700,8187
20240315,125700,23490054800,94700,94600,94800,94600,3523
20240315,125600,23156257300,94600,94300,94700,94300,13384
20240315,125500,21891644100,94300,94300,94300,94200,421
20240315,125400,21851975900,94300,94100,94400,94100,1237
20240315,125300,21735353000,94100,94200,94300,94100,151
20240315,125200,21721132600,94200,94300,94300,94200,380
20240315,125100,21685324400,94300,94100,94300,94100,1379
20240315,125000,21555352700,94200,94200,94200,94100,666
20240315,124900,21492624000,94200,94400,94400,94200,1005
20240315,124800,21397859900,94300,94200,94400,94200,2531
20240315,124700,21159158900,94300,94200,94300,94100,414
20240315,124600,21120154000,94100,94200,94300,94100,185
20240315,124500,21102730600,94200,94100,94300,94100,2345
20240315,124400,20881738300,94100,94200,94200,94100,580
20240315,124300,20827112200,94200,94100,94200,94100,144
20240315,124200,20813557500,94100,94100,94200,93900,2645
20240315,124100,20564724200,94100,94100,94200,94000,496
20240315,124000,20518067400,94100,94200,94200,94100,1011
20240315,123900,20422866600,94200,94200,94300,94100,1593
20240315,123800,20272807800,94200,94200,94200,94100,369
20240315,123700,20238069400,94200,94200,94300,94200,509
20240315,123600,20190101800,94300,94100,94300,94100,3036
20240315,123500,19904064500,94100,94100,94200,94000,1712
20240315,123400,19742927400,94100,94100,94100,94000,389
20240315,123300,19706326200,94000,94100,94100,94000,2190
20240315,123200,19500307000,94000,94100,94100,94000,266
20240315,123100,19475298700,94000,94100,94100,94000,810
20240315,123000,19399150100,94100,94000,94100,94000,1058
20240315,122900,19299595300,94000,94000,94100,94000,233
20240315,122800,19277689500,94000,94000,94100,94000,525
20240315,122700,19228329400,94000,93900,94100,93900,2470
20240315,122600,18995968800,93900,93900,94100,93900,4061
20240315,122500,18614258500,93900,93900,94000,93800,566
20240315,122400,18561082400,93900,93800,94000,93800,3028
20240315,122300,18276750100,93800,93900,93900,93800,207
20240315,122200,18257321000,93800,93800,93900,93800,217
20240315,122100,18236954200,93800,93700,93900,93600,1684
20240315,122000,18079028100,93700,93700,93800,93600,313
20240315,121900,18049687100,93700,93700,93700,93600,413
20240315,121800,18010991800,93700,93600,93800,93500,1598
20240315,121700,17861179600,93500,93600,93600,93500,212
20240315,121600,17841349500,93600,93600,93600,93500,160
20240315,121500,17826376300,93600,93500,93800,93400,1713
20240315,121400,17665943000,93400,93500,93500,93300,81
20240315,121300,17658375400,93600,93600,93700,93400,2027
20240315,121200,17468603900,93400,93500,93600,93400,399
20240315,121100,17431305000,93400,93500,93500,93400,72
20240315,121000,17424576100,93500,93500,93500,93400,216
20240315,120900,17404392300,93500,93400,93500,93400,400
20240315,120800,17367018300,93500,93500,93500,93400,804
20240315,120700,17291847200,93400,93400,93500,93400,158
20240315,120600,17277087800,93400,93500,93500,93400,273
20240315,120500,17251574100,93500,93500,93500,93400,141
20240315,120400,17238393500,93500,93500,93500,93400,160
20240315,120300,17223446400,93500,93500,93500,93400,284
20240315,120200,17196895400,93500,93500,93500,93400,167
20240315,120100,17181283700,93500,93400,93500,93400,187
20240315,120000,17163810400,93400,93300,93500,93300,762
20240315,115900,17092633800,93300,93300,93300,93100,486
20240315,115800,17047333700,93300,93300,93400,93300,532
20240315,115700,16997691600,93300,93500,93500,93300,792
20240315,115600,16923725200,93400,93500,93500,93400,102
20240315,115500,16914193100,93500,93400,93500,93400,228
20240315,115400,16892886400,93400,93500,93500,93400,197
20240315,115300,16874474700,93500,93400,93500,93400,167
20240315,115200,16858871400,93500,93500,93500,93400,82
20240315,115100,16851206800,93500,93400,93500,93300,324
20240315,115000,16820931300,93400,93300,93400,93300,150
20240315,114900,16806933600,93300,93300,93400,93300,95
20240315,114800,16798064400,93400,93300,93400,93300,250
20240315,114700,16774726800,93300,93200,93300,93200,202
20240315,114600,16755894400,93300,93200,93300,93200,347
20240315,114500,16723549300,93300,93500,93500,93200,991
20240315,114400,16631029200,93500,93400,93600,93400,447
20240315,114300,16589236200,93500,93500,93500,93400,216
20240315,114200,16569046800,93500,93500,93600,93400,337
20240315,114100,16537546900,93600,93600,93600,93500,307
20240315,114000,16508824200,93500,93500,93600,93500,434
20240315,113900,16468220500,93500,93500,93500,93400,193
20240315,113800,16450185300,93500,93500,93600,93400,715
20240315,113700,16383329800,93600,93600,93600,93500,205
20240315,113600,16364149700,93500,93600,93600,93500,182
20240315,113500,16347123500,93500,93600,93700,93500,362
20240315,113400,16313247000,93600,93700,93700,93600,529
20240315,113300,16263720700,93700,93700,93800,93600,690
20240315,113200,16199071500,93700,93800,93800,93600,956
20240315,113100,16109497600,93800,93700,93800,93700,127
20240315,113000,16097589900,93700,93800,93800,93700,388
20240315,112900,16061212400,93700,93800,93800,93700,425
20240315,112800,16021358200,93700,93700,93800,93700,174
20240315,112700,16005044300,93800,93700,93800,93700,279
20240315,112600,15978882600,93800,93800,93800,93700,165
20240315,112500,15963409400,93700,93800,93800,93700,314
20240315,112400,15933981100,93800,93800,93800,93700,398
20240315,112300,15896659600,93700,93800,93800,93700,880
20240315,112200,15814145800,93800,93700,93800,93600,379
20240315,112100,15778622000,93700,93800,93800,93600,923
20240315,112000,15692123400,93800,93800,93800,93700,752
20240315,111900,15621625800,93700,93700,93800,93600,627
20240315,111800,15562878100,93700,93700,93700,93600,294
20240315,111700,15535337800,93700,93600,93700,93600,331
20240315,111600,15504332200,93700,93600,93700,93600,609
20240315,111500,15447286100,93700,93600,93700,93600,331
20240315,111400,15416289900,93600,93700,93700,93600,322
20240315,111300,15386143900,93700,93600,93700,93600,360
20240315,111200,15352421700,93600,93600,93700,93600,678
20240315,111100,15288903600,93600,93500,93700,93500,806
20240315,111000,15213459800,93600,93600,93600,93500,169
20240315,110900,15197651800,93500,93600,93600,93500,796
20240315,110800,15123172800,93600,93500,93600,93400,232
20240315,110700,15101489100,93500,93600,93600,93500,866
20240315,110600,15020513100,93500,93500,93600,93500,469
20240315,110500,14976651100,93500,93500,93500,93400,373
20240315,110400,14941778500,93500,93500,93500,93400,257
20240315,110300,14917759200,93500,93500,93600,93400,920
20240315,110200,14831737500,93500,93400,93500,93400,387
20240315,110100,14795556000,93500,93400,93500,93300,1852
20240315,110000,14622579200,93400,93400,93400,93300,156
20240315,105900,14608018000,93400,93400,93400,93300,341
20240315,105800,14576192200,93300,93400,93400,93300,213
20240315,105700,14556310200,93400,93400,93400,93300,214
20240315,105600,14536325700,93300,93300,93400,93300,334
20240315,105500,14505147800,93400,93300,93400,93200,503
20240315,105400,14458204200,93300,93300,93300,93200,204
20240315,105300,14439173900,93300,93200,93300,93200,115
20240315,105200,14428455200,93300,93100,93300,93100,579
20240315,105100,14374447800,93200,93100,93200,93000,1290
20240315,105000,14254413100,93200,92900,93200,92900,1594
20240315,104900,14106203100,92900,92800,92900,92700,1133
20240315,104800,14001021800,92800,92800,92800,92700,935
20240315,104700,13914334900,92800,92800,92900,92700,1223
20240315,104600,13800845500,92900,92800,92900,92800,198
20240315,104500,13782470100,92900,92800,92900,92800,838
20240315,104400,13704698700,92800,92900,92900,92700,402
20240315,104300,13667378200,92700,92800,92900,92600,1269
20240315,104200,13549599700,92800,92800,92900,92800,1505
20240315,104100,13409829600,92800,92800,92900,92800,534
20240315,104000,13360266100,92800,92900,93100,92600,5132
20240315,103900,12884597400,93000,93000,93100,92800,1784
20240315,103800,12718785900,93100,93100,93100,93000,120
20240315,103700,12707623300,93100,93300,93300,93100,980
20240315,103600,12616332200,93200,92900,93300,92800,648
20240315,103500,12556030100,92800,93000,93000,92800,799
20240315,103400,12481803200,93000,92900,93000,92800,1342
20240315,103300,12357150400,92900,93000,93100,92900,1274
20240315,103200,12238739200,93100,93600,93600,93000,4334
20240315,103100,11835082600,93600,93500,93600,93400,363
20240315,103000,11801119200,93400,93500,93500,93400,719
20240315,102900,11733906500,93400,93400,93500,93400,483
20240315,102800,11688773800,93400,93400,93400,93300,944
20240315,102700,11600606800,93400,93300,93400,93300,462
20240315,102600,11557479000,93300,93300,93300,93200,492
20240315,102500,11511602600,93300,93300,93300,93200,267
20240315,102400,11486703600,93400,93300,93400,93200,787
20240315,102300,11413266400,93300,93300,93400,93300,492
20240315,102200,11367337500,93400,93400,93400,93300,262
20240315,102100,11342881100,93400,93400,93400,93300,378
20240315,102000,11307601100,93400,93300,93400,93300,782
20240315,101900,11234623700,93400,93400,93400,93300,544
20240315,101800,11183823200,93400,93200,93400,93200,191
20240315,101700,11166001800,93200,93200,93200,93100,1390
20240315,101600,11036534600,93100,93600,93600,93100,4436
20240315,101500,10622712600,93600,93600,93600,93600,158
20240315,101400,10607923800,93600,93700,93700,93500,1087
20240315,101300,10506214200,93700,93700,93700,93600,992
20240315,101200,10413268000,93700,93800,93800,93600,1070
20240315,101100,10313025600,93700,93700,93800,93700,260
20240315,101000,10288653400,93800,93600,93800,93500,2797
20240315,100900,10026742700,93500,93600,93600,93500,308
20240315,100800,9997920800,93500,93500,93600,93500,506
20240315,100700,9950577800,93600,93500,93600,93500,328
20240315,100600,9919891100,93500,93600,93600,93500,544
20240315,100500,9868996200,93600,93500,93600,93500,667
20240315,100400,9806612500,93600,93800,93800,93500,2986
20240315,100300,9526864500,93800,93700,93800,93600,406
20240315,100200,9488823400,93700,93700,93700,93600,357
20240315,100100,9455380000,93700,93600,93700,93600,1812
20240315,100000,9285743700,93600,93500,93600,93500,247
20240315,095900,9262632700,93600,93600,93600,93500,348
20240315,095800,9230075500,93600,93500,93600,93400,421
20240315,095700,9190685100,93500,93500,93500,93400,493
20240315,095600,9144601800,93500,93700,93700,93500,992
20240315,095500,9051806800,93600,93600,93700,93500,728
20240315,095400,8983658900,93600,93600,93700,93500,753
20240315,095300,8913174000,93500,93500,93600,93500,590
20240315,095200,8857971600,93500,93500,93600,93400,325
20240315,095100,8827589700,93500,93500,93500,93400,636
20240315,095000,8768126100,93500,93700,93700,93400,1483
20240315,094900,8629427300,93700,93700,93800,93600,1342
20240315,094800,8503712900,93600,93600,93800,93600,2133
20240315,094700,8303850100,93600,93800,93800,93600,797
20240315,094600,8229159200,93800,93700,93800,93600,950
20240315,094500,8140138400,93700,93600,93700,93600,862
20240315,094400,8059377200,93700,93700,93700,93500,1561
20240315,094300,7913271900,93700,93300,93700,93300,1698
20240315,094200,7754425700,93400,93500,93600,93400,946
20240315,094100,7666001800,93500,93400,93600,93400,1103
20240315,094000,7562884800,93500,93800,93800,93400,1614
20240315,093900,7411848400,93700,93900,94000,93700,2410
20240315,093800,7185656900,93800,93900,93900,93800,1146
20240315,093700,7078141200,93900,93800,93900,93700,730
20240315,093600,7009635900,93700,93700,93800,93700,789
20240315,093500,6935667200,93600,93700,93900,93600,1199
20240315,093400,6823247800,93700,93700,93800,93600,534
20240315,093300,6773172800,93700,93600,93700,93500,942
20240315,093200,6684990100,93600,93500,93700,93500,2519
20240315,093100,6449270300,93400,93400,93500,93300,678
20240315,093000,6385938500,93300,93300,93400,93200,774
20240315,092900,6313713200,93300,93300,93400,93300,762
20240315,092800,6242592700,93300,93500,93500,93300,742
20240315,092700,6173305100,93400,93300,93400,93200,454
20240315,092600,6130920100,93200,93000,93200,92900,760
20240315,092500,6060150900,93100,93300,93300,92900,2427
20240315,092400,5834241900,93300,93100,93300,93100,904
20240315,092300,5749984400,93000,93000,93100,92900,2379
20240315,092200,5528720500,93100,93200,93500,93100,1829
20240315,092100,5358198800,93200,93400,93500,93100,1061
20240315,092000,5259223500,93500,93400,93500,93300,801
20240315,091900,5184404900,93400,93400,93500,93300,1500
20240315,091800,5044279300,93300,93400,93400,93300,377
20240315,091700,5009080300,93400,93600,93600,93200,2247
20240315,091600,4799158300,93500,94000,94000,93500,3473
20240315,091500,4473454900,94100,94300,94400,93900,1670
20240315,091400,4316356100,94500,93900,94500,93800,10386
20240315,091300,3339376200,93900,93700,94000,93600,5894
20240315,091200,2786635900,93800,93600,93900,93600,3452
20240315,091100,2462940800,93800,93400,93800,93400,6106
20240315,091000,1891385700,93300,92900,93500,92900,3039
20240315,090900,1608240600,93000,93200,93300,92900,799
20240315,090800,1533862000,93200,93400,93500,93200,1250
20240315,090700,1417156700,93400,93100,93400,93100,2638
20240315,090600,1171006100,93200,93200,93200,93100,371
20240315,090500,1136446400,93200,93000,93300,93000,516
20240315,090400,1088396500,93100,93200,93300,93000,426
20240315,090300,1048710100,93300,93400,93500,93100,2822
20240315,090200,785538200,93400,93300,93600,93300,2081
20240315,090100,591066400,93400,93500,93700,93200,2309
20240315,090000,375275500,93600,92900,93700,92900,3998