KissMeData/010950/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185400,14537152000,78300,78300,78300,78300,14279
20240318,185300,14537152000,78300,78300,78300,78300,0
20240318,185200,14537152000,78300,78300,78300,78300,0
20240318,185100,14537152000,78300,78300,78300,78300,0
20240318,185000,14537152000,78300,78300,78300,78300,0
20240318,184900,14537152000,78300,78300,78300,78300,0
20240318,184800,14537152000,78300,78300,78300,78300,0
20240318,184700,14537152000,78300,78300,78300,78300,0
20240318,184600,14537152000,78300,78300,78300,78300,0
20240318,184500,14537152000,78300,78300,78300,78300,0
20240318,184400,14537152000,78300,78300,78300,78300,0
20240318,184300,14537152000,78300,78300,78300,78300,0
20240318,184200,14537152000,78300,78300,78300,78300,0
20240318,184100,14537152000,78300,78300,78300,78300,0
20240318,184000,14537152000,78300,78300,78300,78300,0
20240318,183900,14537152000,78300,78300,78300,78300,0
20240318,183800,14537152000,78300,78300,78300,78300,0
20240318,183700,14537152000,78300,78300,78300,78300,0
20240318,183600,14537152000,78300,78300,78300,78300,0
20240318,183500,14537152000,78300,78300,78300,78300,0
20240318,183400,14537152000,78300,78300,78300,78300,0
20240318,183300,14537152000,78300,78300,78300,78300,0
20240318,183200,14537152000,78300,78300,78300,78300,0
20240318,183100,14537152000,78300,78300,78300,78300,0
20240318,183000,14537152000,78300,78300,78300,78300,0
20240318,182900,14537152000,78300,78300,78300,78300,0
20240318,182800,14537152000,78300,78300,78300,78300,0
20240318,182700,14537152000,78300,78300,78300,78300,0
20240318,182600,14537152000,78300,78300,78300,78300,0
20240318,182500,14537152000,78300,78300,78300,78300,0
20240318,182400,14537152000,78300,78300,78300,78300,14279
20240318,182300,14537152000,78300,78300,78300,78300,0
20240318,182200,14537152000,78300,78300,78300,78300,0
20240318,182100,14537152000,78300,78300,78300,78300,0
20240318,182000,14537152000,78300,78300,78300,78300,0
20240318,181900,14537152000,78300,78300,78300,78300,0
20240318,181800,14537152000,78300,78300,78300,78300,0
20240318,181700,14537152000,78300,78300,78300,78300,0
20240318,181600,14537152000,78300,78300,78300,78300,0
20240318,181500,14537152000,78300,78300,78300,78300,0
20240318,181400,14537152000,78300,78300,78300,78300,0
20240318,181300,14537152000,78300,78300,78300,78300,0
20240318,181200,14537152000,78300,78300,78300,78300,0
20240318,181100,14537152000,78300,78300,78300,78300,0
20240318,181000,14537152000,78300,78300,78300,78300,0
20240318,180900,14537152000,78300,78300,78300,78300,0
20240318,180800,14537152000,78300,78300,78300,78300,0
20240318,180700,14537152000,78300,78300,78300,78300,0
20240318,180600,14537152000,78300,78300,78300,78300,0
20240318,180500,14537152000,78300,78300,78300,78300,0
20240318,180400,14537152000,78300,78300,78300,78300,0
20240318,180300,14537152000,78300,78300,78300,78300,0
20240318,180200,14537152000,78300,78300,78300,78300,0
20240318,180100,14537152000,78300,78300,78300,78300,0
20240318,180000,14537152000,78300,78300,78300,78300,0
20240318,175900,14537152000,78300,78300,78300,78300,0
20240318,175800,14537152000,78300,78300,78300,78300,0
20240318,175700,14537152000,78300,78300,78300,78300,0
20240318,175600,14537152000,78300,78300,78300,78300,0
20240318,175500,14537152000,78300,78300,78300,78300,0
20240318,175400,14537152000,78300,78300,78300,78300,14279
20240318,175300,14537152000,78300,78300,78300,78300,0
20240318,175200,14537152000,78300,78300,78300,78300,0
20240318,175100,14537152000,78300,78300,78300,78300,0
20240318,175000,14537152000,78300,78300,78300,78300,0
20240318,174900,14537152000,78300,78300,78300,78300,0
20240318,174800,14537152000,78300,78300,78300,78300,0
20240318,174700,14537152000,78300,78300,78300,78300,0
20240318,174600,14537152000,78300,78300,78300,78300,0
20240318,174500,14537152000,78300,78300,78300,78300,0
20240318,174400,14537152000,78300,78300,78300,78300,0
20240318,174300,14537152000,78300,78300,78300,78300,0
20240318,174200,14537152000,78300,78300,78300,78300,0
20240318,174100,14537152000,78300,78300,78300,78300,0
20240318,174000,14537152000,78300,78300,78300,78300,0
20240318,173900,14537152000,78300,78300,78300,78300,0
20240318,173800,14537152000,78300,78300,78300,78300,0
20240318,173700,14537152000,78300,78300,78300,78300,0
20240318,173600,14537152000,78300,78300,78300,78300,0
20240318,173500,14537152000,78300,78300,78300,78300,0
20240318,173400,14537152000,78300,78300,78300,78300,0
20240318,173300,14537152000,78300,78300,78300,78300,0
20240318,173200,14537152000,78300,78300,78300,78300,0
20240318,173100,14537152000,78300,78300,78300,78300,0
20240318,173000,14537152000,78300,78300,78300,78300,0
20240318,172900,14537152000,78300,78300,78300,78300,0
20240318,172800,14537152000,78300,78300,78300,78300,0
20240318,172700,14537152000,78300,78300,78300,78300,0
20240318,172600,14537152000,78300,78300,78300,78300,0
20240318,172500,14537152000,78300,78300,78300,78300,0
20240318,172400,14537152000,78300,78300,78300,78300,14279
20240318,172300,14537152000,78300,78300,78300,78300,0
20240318,172200,14537152000,78300,78300,78300,78300,0
20240318,172100,14537152000,78300,78300,78300,78300,0
20240318,172000,14537152000,78300,78300,78300,78300,0
20240318,171900,14537152000,78300,78300,78300,78300,0
20240318,171800,14537152000,78300,78300,78300,78300,0
20240318,171700,14537152000,78300,78300,78300,78300,0
20240318,171600,14537152000,78300,78300,78300,78300,0
20240318,171500,14537152000,78300,78300,78300,78300,0
20240318,171400,14537152000,78300,78300,78300,78300,0
20240318,171300,14537152000,78300,78300,78300,78300,0
20240318,171200,14537152000,78300,78300,78300,78300,0
20240318,171100,14537152000,78300,78300,78300,78300,0
20240318,171000,14537152000,78300,78300,78300,78300,0
20240318,170900,14537152000,78300,78300,78300,78300,0
20240318,170800,14537152000,78300,78300,78300,78300,0
20240318,170700,14537152000,78300,78300,78300,78300,0
20240318,170600,14537152000,78300,78300,78300,78300,0
20240318,170500,14537152000,78300,78300,78300,78300,0
20240318,170400,14537152000,78300,78300,78300,78300,0
20240318,170300,14537152000,78300,78300,78300,78300,0
20240318,170200,14537152000,78300,78300,78300,78300,0
20240318,170100,14537152000,78300,78300,78300,78300,0
20240318,170000,14537152000,78300,78300,78300,78300,0
20240318,165900,14537152000,78300,78300,78300,78300,0
20240318,165800,14537152000,78300,78300,78300,78300,0
20240318,165700,14537152000,78300,78300,78300,78300,0
20240318,165600,14537152000,78300,78300,78300,78300,0
20240318,165500,14537152000,78300,78300,78300,78300,0
20240318,165400,14537152000,78300,78300,78300,78300,14279
20240318,165300,14537152000,78300,78300,78300,78300,0
20240318,165200,14537152000,78300,78300,78300,78300,0
20240318,165100,14537152000,78300,78300,78300,78300,0
20240318,165000,14537152000,78300,78300,78300,78300,0
20240318,164900,14537152000,78300,78300,78300,78300,0
20240318,164800,14537152000,78300,78300,78300,78300,0
20240318,164700,14537152000,78300,78300,78300,78300,0
20240318,164600,14537152000,78300,78300,78300,78300,0
20240318,164500,14537152000,78300,78300,78300,78300,0
20240318,164400,14537152000,78300,78300,78300,78300,0
20240318,164300,14537152000,78300,78300,78300,78300,0
20240318,164200,14537152000,78300,78300,78300,78300,0
20240318,164100,14537152000,78300,78300,78300,78300,0
20240318,164000,14537152000,78300,78300,78300,78300,0
20240318,163900,14537152000,78300,78300,78300,78300,0
20240318,163800,14537152000,78300,78300,78300,78300,0
20240318,163700,14537152000,78300,78300,78300,78300,0
20240318,163600,14537152000,78300,78300,78300,78300,0
20240318,163500,14537152000,78300,78300,78300,78300,0
20240318,163400,14537152000,78300,78300,78300,78300,0
20240318,163300,14537152000,78300,78300,78300,78300,0
20240318,163200,14537152000,78300,78300,78300,78300,0
20240318,163100,14537152000,78300,78300,78300,78300,0
20240318,163000,14537152000,78300,78300,78300,78300,0
20240318,162900,14537152000,78300,78300,78300,78300,0
20240318,162800,14537152000,78300,78300,78300,78300,0
20240318,162700,14537152000,78300,78300,78300,78300,0
20240318,162600,14537152000,78300,78300,78300,78300,0
20240318,162500,14537152000,78300,78300,78300,78300,0
20240318,162400,14537152000,78300,78300,78300,78300,14279
20240318,162300,14537152000,78300,78300,78300,78300,0
20240318,162200,14537152000,78300,78300,78300,78300,0
20240318,162100,14537152000,78300,78300,78300,78300,0
20240318,162000,14537152000,78300,78300,78300,78300,0
20240318,161900,14537152000,78300,78300,78300,78300,0
20240318,161800,14537152000,78300,78300,78300,78300,0
20240318,161700,14537152000,78300,78300,78300,78300,0
20240318,161600,14537152000,78300,78300,78300,78300,0
20240318,161500,14537152000,78300,78300,78300,78300,0
20240318,161400,14537152000,78300,78300,78300,78300,0
20240318,161300,14537152000,78300,78300,78300,78300,0
20240318,161200,14537152000,78300,78300,78300,78300,0
20240318,161100,14537152000,78300,78300,78300,78300,0
20240318,161000,14537152000,78300,78300,78300,78300,0
20240318,160900,14537152000,78300,78300,78300,78300,0
20240318,160800,14537152000,78300,78300,78300,78300,0
20240318,160700,14537152000,78300,78300,78300,78300,0
20240318,160600,14537152000,78300,78300,78300,78300,0
20240318,160500,14537152000,78300,78300,78300,78300,0
20240318,160400,14537152000,78300,78300,78300,78300,0
20240318,160300,14537152000,78300,78300,78300,78300,0
20240318,160200,14537152000,78300,78300,78300,78300,0
20240318,160100,14537152000,78300,78300,78300,78300,0
20240318,160000,14537152000,78300,78300,78300,78300,0
20240318,155900,14537152000,78300,78300,78300,78300,0
20240318,155800,14537152000,78300,78300,78300,78300,0
20240318,155700,14537152000,78300,78300,78300,78300,0
20240318,155600,14537152000,78300,78300,78300,78300,0
20240318,155500,14537152000,78300,78300,78300,78300,0
20240318,155400,14537152000,78300,78300,78300,78300,14279
20240318,155300,14537152000,78300,78300,78300,78300,0
20240318,155200,14537152000,78300,78300,78300,78300,0
20240318,155100,14537152000,78300,78300,78300,78300,0
20240318,155000,14537152000,78300,78300,78300,78300,0
20240318,154900,14537152000,78300,78300,78300,78300,0
20240318,154800,14537152000,78300,78300,78300,78300,0
20240318,154700,14537152000,78300,78300,78300,78300,0
20240318,154600,14537152000,78300,78300,78300,78300,0
20240318,154500,14537152000,78300,78300,78300,78300,0
20240318,154400,14537152000,78300,78300,78300,78300,0
20240318,154300,14537152000,78300,78300,78300,78300,0
20240318,154200,14537152000,78300,78300,78300,78300,0
20240318,154100,14537152000,78300,78300,78300,78300,0
20240318,154000,14537152000,78300,78300,78300,78300,0
20240318,153900,14537152000,78300,78300,78300,78300,0
20240318,153800,14537152000,78300,78300,78300,78300,0
20240318,153700,14537152000,78300,78300,78300,78300,0
20240318,153600,14537152000,78300,78300,78300,78300,0
20240318,153500,14537152000,78300,78300,78300,78300,0
20240318,153400,14537152000,78300,78300,78300,78300,0
20240318,153300,14537152000,78300,78300,78300,78300,0
20240318,153200,14537152000,78300,78300,78300,78300,0
20240318,153100,14537152000,78300,78300,78300,78300,0
20240318,153000,14537152000,78300,78300,78300,78300,14279
20240318,152900,13419106300,78200,78200,78200,78200,0
20240318,152800,13419106300,78200,78200,78200,78200,0
20240318,152700,13419106300,78200,78200,78200,78200,0
20240318,152600,13419106300,78200,78200,78200,78200,0
20240318,152500,13419106300,78200,78200,78200,78200,0
20240318,152400,13419106300,78200,78200,78200,78200,0
20240318,152300,13419106300,78200,78200,78200,78200,0
20240318,152200,13419106300,78200,78200,78200,78200,0
20240318,152100,13419106300,78200,78200,78200,78200,0
20240318,152000,13419106300,78200,78200,78200,78200,0
20240318,151900,13419106300,78200,78100,78200,78100,220
20240318,151800,13401915500,78200,78100,78200,78100,309
20240318,151700,13377774600,78200,78200,78200,78100,211
20240318,151600,13361283000,78100,78100,78200,78100,276
20240318,151500,13339707800,78100,78200,78200,78100,280
20240318,151400,13317824400,78100,78100,78200,78100,770
20240318,151300,13257631600,78100,78100,78200,78100,730
20240318,151200,13200586900,78100,78100,78200,78100,696
20240318,151100,13146220400,78100,78100,78200,78100,657
20240318,151000,13094880900,78100,78100,78200,78000,1480
20240318,150900,12979296400,78100,78100,78200,78100,235
20240318,150800,12960931600,78100,78100,78200,78100,260
20240318,150700,12940610700,78300,78100,78300,78100,2107
20240318,150600,12775994300,78200,78100,78300,78100,322
20240318,150500,12750831000,78100,78200,78300,78100,545
20240318,150400,12708205800,78200,78200,78300,78200,164
20240318,150300,12695370600,78300,78200,78300,78200,129
20240318,150200,12685275800,78200,78100,78200,78100,503
20240318,150100,12645945800,78100,78300,78400,78100,1792
20240318,150000,12505662600,78300,78400,78400,78300,564
20240318,145900,12461473200,78300,78400,78400,78300,402
20240318,145800,12429978400,78400,78300,78400,78300,373
20240318,145700,12400745300,78300,78300,78400,78300,312
20240318,145600,12376292900,78300,78300,78400,78300,314
20240318,145500,12351683500,78300,78400,78400,78300,449
20240318,145400,12316490400,78300,78300,78400,78300,456
20240318,145300,12280750300,78300,78300,78400,78300,338
20240318,145200,12254258300,78400,78300,78400,78300,335
20240318,145100,12228005300,78300,78300,78400,78300,436
20240318,145000,12193836000,78300,78300,78400,78200,686
20240318,144900,12140102600,78400,78200,78400,78200,575
20240318,144800,12095092400,78200,78200,78300,78200,422
20240318,144700,12062068500,78200,78200,78300,78200,196
20240318,144600,12046726900,78300,78200,78300,78200,334
20240318,144500,12020597600,78200,78200,78400,78200,634
20240318,144400,11970969000,78200,78200,78400,78200,251
20240318,144300,11951319600,78300,78200,78300,78200,234
20240318,144200,11933000500,78300,78200,78400,78200,830
20240318,144100,11868006800,78300,78200,78300,78200,213
20240318,144000,11851331800,78300,78200,78400,78200,858
20240318,143900,11784153900,78200,78300,78300,78200,498
20240318,143800,11745167000,78200,78200,78300,78200,282
20240318,143700,11723091400,78300,78200,78300,78100,407
20240318,143600,11691257200,78200,78200,78300,78100,670
20240318,143500,11638821800,78200,78300,78300,78200,333
20240318,143400,11612756500,78200,78200,78300,78100,565
20240318,143300,11568559700,78200,78200,78300,78200,340
20240318,143200,11541951600,78200,78100,78300,78100,1148
20240318,143100,11452168900,78200,78100,78200,78100,419
20240318,143000,11419426500,78100,78100,78300,78100,700
20240318,142900,11364689500,78200,78100,78200,78100,564
20240318,142800,11320591900,78100,78100,78200,78100,275
20240318,142700,11299088000,78200,78200,78200,78100,168
20240318,142600,11285951100,78100,78100,78200,78100,115
20240318,142500,11276963800,78200,78100,78200,78100,59
20240318,142400,11272351000,78100,78200,78200,78100,101
20240318,142300,11264454100,78200,78100,78200,78100,157
20240318,142200,11252179100,78100,78200,78200,78100,125
20240318,142100,11242405900,78200,78100,78200,78000,189
20240318,142000,11227634000,78100,78100,78200,78000,394
20240318,141900,11196863300,78200,78200,78200,78100,367
20240318,141800,11168174100,78200,78100,78200,78000,155
20240318,141700,11156065100,78000,78100,78100,78000,622
20240318,141600,11107537800,78100,78000,78100,78000,62
20240318,141500,11102697800,78000,78100,78100,78000,445
20240318,141400,11067955300,78100,78200,78200,78100,396
20240318,141300,11037023900,78100,78200,78200,78100,65
20240318,141200,11031942700,78100,78200,78200,78100,1778
20240318,141100,10893039800,78200,78200,78200,78100,908
20240318,141000,10822035200,78200,78100,78200,78100,166
20240318,140900,10809056800,78100,78200,78200,78100,111
20240318,140800,10800378300,78100,78200,78200,78100,61
20240318,140700,10795609300,78200,78200,78300,78100,159
20240318,140600,10783177700,78200,78200,78300,78100,1045
20240318,140500,10701456300,78300,78100,78300,78100,161
20240318,140400,10688859100,78200,78200,78200,78100,84
20240318,140300,10682291700,78200,78100,78200,78100,121
20240318,140200,10672832100,78200,78000,78200,78000,225
20240318,140100,10655269300,78100,78100,78100,78000,545
20240318,140000,10612706400,78100,78000,78100,78000,70
20240318,135900,10607241800,78000,78200,78200,78000,725
20240318,135800,10550621500,78100,78200,78200,78000,1856
20240318,135700,10405672700,78100,78100,78300,78100,120
20240318,135600,10396295400,78100,78100,78300,78100,342
20240318,135500,10369556000,78300,78200,78300,78100,351
20240318,135400,10342107100,78100,78100,78300,78100,319
20240318,135300,10317164200,78200,78300,78300,78100,456
20240318,135200,10281503700,78200,78300,78300,78200,112
20240318,135100,10272735800,78200,78300,78300,78100,245
20240318,135000,10253561400,78100,78200,78300,78100,1001
20240318,134900,10175283200,78300,78200,78300,78100,1100
20240318,134800,10089262700,78200,78300,78300,78200,1761
20240318,134700,9951426500,78300,78300,78300,78200,176
20240318,134600,9937650200,78300,78300,78300,78200,224
20240318,134500,9920112900,78300,78300,78300,78200,137
20240318,134400,9909389300,78200,78300,78300,78200,175
20240318,134300,9895690100,78300,78200,78300,78200,186
20240318,134200,9881129300,78300,78200,78300,78200,102
20240318,134100,9873145100,78200,78200,78400,78200,170
20240318,134000,9859835000,78300,78300,78400,78200,805
20240318,133900,9796813000,78200,78200,78300,78200,275
20240318,133800,9775294900,78300,78200,78300,78200,103
20240318,133700,9767236100,78200,78200,78300,78200,145
20240318,133600,9755884900,78300,78300,78300,78200,241
20240318,133500,9737015900,78300,78300,78300,78200,148
20240318,133400,9725431500,78300,78300,78300,78200,112
20240318,133300,9716664100,78300,78300,78300,78200,153
20240318,133200,9704692500,78200,78300,78300,78200,98
20240318,133100,9697020300,78300,78200,78300,78200,159
20240318,133000,9684572400,78300,78200,78300,78200,209
20240318,132900,9668222500,78200,78200,78300,78200,73
20240318,132800,9662510100,78300,78200,78300,78200,65
20240318,132700,9657422100,78300,78200,78300,78100,140
20240318,132600,9646467600,78200,78300,78400,78100,973
20240318,132500,9570361800,78300,78300,78400,78200,203
20240318,132400,9554469600,78200,78300,78300,78200,137
20240318,132300,9543750700,78200,78300,78300,78200,641
20240318,132200,9493571600,78300,78200,78300,78200,259
20240318,132100,9473313600,78300,78300,78300,78200,142
20240318,132000,9462203400,78200,78300,78300,78200,120
20240318,131900,9452812400,78300,78300,78300,78200,152
20240318,131800,9440915400,78300,78300,78300,78200,74
20240318,131700,9435123100,78200,78100,78300,78100,415
20240318,131600,9402669500,78200,78300,78400,78200,876
20240318,131500,9334150900,78300,78300,78400,78200,148
20240318,131400,9322560700,78200,78200,78300,78200,122
20240318,131300,9313010900,78300,78200,78400,78200,430
20240318,131200,9279342000,78200,78400,78500,78200,238
20240318,131100,9260687300,78400,78200,78400,78200,79
20240318,131000,9254496600,78300,78300,78400,78200,98
20240318,130900,9246820200,78300,78300,78400,78300,49
20240318,130800,9242982300,78300,78300,78400,78300,80
20240318,130700,9236713400,78300,78300,78500,78300,498
20240318,130600,9197681800,78400,78300,78400,78300,131
20240318,130500,9187413900,78300,78400,78400,78300,50
20240318,130400,9183495100,78400,78300,78500,78300,1999
20240318,130300,9026919800,78400,78400,78500,78300,177
20240318,130200,9013045300,78300,78300,78500,78300,164
20240318,130100,9000188600,78400,78400,78500,78300,304
20240318,130000,8976365900,78400,78300,78500,78300,99
20240318,125900,8968605300,78300,78400,78500,78300,162
20240318,125800,8955902400,78500,78300,78500,78300,93
20240318,125700,8948607700,78400,78400,78400,78300,437
20240318,125600,8914354400,78300,78400,78500,78300,271
20240318,125500,8893120200,78400,78500,78500,78300,1182
20240318,125400,8800444900,78400,78400,78500,78300,914
20240318,125300,8728784700,78300,78400,78500,78300,45
20240318,125200,8725257100,78500,78400,78500,78300,178
20240318,125100,8711302400,78300,78300,78400,78300,19
20240318,125000,8709813500,78400,78300,78500,78300,1631
20240318,124900,8581942400,78400,78300,78400,78300,48
20240318,124800,8578180400,78400,78200,78400,78200,2514
20240318,124700,8381334200,78300,78200,78300,78200,90
20240318,124600,8374289100,78300,78200,78300,78100,1019
20240318,124500,8294597100,78100,78100,78200,78100,21
20240318,124400,8292955700,78200,78100,78200,78100,522
20240318,124300,8252136600,78200,78100,78200,78100,117
20240318,124200,8242989700,78200,78100,78200,78100,101
20240318,124100,8235092300,78100,78200,78300,78100,1537
20240318,124000,8114894900,78300,78300,78300,78200,72
20240318,123900,8109260900,78300,78200,78300,78200,68
20240318,123800,8103937400,78300,78400,78400,78200,952
20240318,123700,8029394800,78400,78500,78500,78300,78
20240318,123600,8023277200,78400,78400,78400,78300,623
20240318,123500,7974434800,78400,78400,78400,78300,57
20240318,123400,7969966900,78400,78400,78400,78300,300
20240318,123300,7946448500,78400,78300,78400,78300,154
20240318,123200,7934375800,78400,78300,78400,78300,183
20240318,123100,7920034700,78300,78400,78400,78300,141
20240318,123000,7908987400,78400,78400,78400,78300,380
20240318,122900,7879196700,78300,78300,78400,78300,51
20240318,122800,7875200700,78300,78300,78400,78300,281
20240318,122700,7853195200,78400,78400,78400,78300,128
20240318,122600,7843164800,78300,78300,78400,78300,365
20240318,122500,7814569500,78300,78400,78400,78300,189
20240318,122400,7799757800,78400,78300,78400,78300,98
20240318,122300,7792078400,78400,78300,78400,78300,142
20240318,122200,7780948800,78300,78300,78400,78300,135
20240318,122100,7770366500,78400,78400,78400,78300,126
20240318,122000,7760489900,78400,78300,78400,78300,68
20240318,121900,7755162700,78400,78400,78400,78300,75
20240318,121800,7749283300,78300,78400,78400,78300,151
20240318,121700,7737445500,78300,78300,78400,78300,59
20240318,121600,7732822100,78300,78200,78300,78200,148
20240318,121500,7721234800,78300,78300,78300,78200,282
20240318,121400,7699159500,78300,78400,78400,78200,155
20240318,121300,7687023400,78400,78400,78400,78300,118
20240318,121200,7677780000,78300,78300,78400,78200,43
20240318,121100,7674412800,78400,78300,78400,78300,44
20240318,121000,7670964700,78200,78300,78400,78200,1194
20240318,120900,7577431400,78300,78400,78400,78300,110
20240318,120800,7568816300,78300,78400,78400,78300,597
20240318,120700,7522012600,78400,78500,78500,78400,116
20240318,120600,7512908200,78400,78400,78500,78400,353
20240318,120500,7485214100,78400,78400,78500,78400,277
20240318,120400,7463495500,78500,78400,78500,78300,198
20240318,120300,7447965600,78400,78400,78500,78300,51
20240318,120200,7443967700,78400,78400,78500,78300,598
20240318,120100,7397084500,78400,78300,78400,78300,120
20240318,120000,7387677700,78300,78400,78400,78300,171
20240318,115900,7374272400,78300,78400,78400,78300,33
20240318,115800,7371686000,78300,78300,78400,78300,367
20240318,115700,7342914900,78400,78400,78400,78300,125
20240318,115600,7333115400,78400,78400,78400,78300,81
20240318,115500,7326767000,78400,78300,78400,78300,80
20240318,115400,7320495800,78400,78300,78400,78300,172
20240318,115300,7307012600,78400,78400,78400,78300,87
20240318,115200,7300192600,78400,78300,78400,78300,117
20240318,115100,7291020900,78300,78400,78400,78300,90
20240318,115000,7283970400,78400,78400,78400,78300,128
20240318,114900,7273935800,78400,78500,78500,78300,238
20240318,114800,7255275600,78300,78400,78500,78300,697
20240318,114700,7200622200,78400,78400,78400,78300,187
20240318,114600,7185962500,78400,78300,78400,78300,122
20240318,114500,7176398700,78300,78400,78400,78300,58
20240318,114400,7171852600,78300,78300,78400,78300,152
20240318,114300,7159942900,78400,78400,78400,78300,74
20240318,114200,7154142000,78300,78400,78400,78300,79
20240318,114100,7147949300,78300,78300,78400,78300,107
20240318,114000,7139561800,78300,78500,78500,78300,593
20240318,113900,7093071200,78400,78500,78500,78400,40
20240318,113800,7089933000,78500,78400,78500,78400,152
20240318,113700,7078004600,78500,78400,78500,78400,113
20240318,113600,7069138100,78300,78400,78500,78300,816
20240318,113500,7005164700,78400,78300,78400,78300,542
20240318,113400,6962678100,78400,78300,78400,78300,160
20240318,113300,6950135300,78300,78300,78400,78300,235
20240318,113200,6931722100,78400,78300,78400,78300,163
20240318,113100,6918956200,78300,78400,78400,78300,113
20240318,113000,6910099500,78400,78400,78400,78300,127
20240318,112900,6900143200,78400,78300,78400,78300,68
20240318,112800,6894812900,78400,78300,78400,78300,185
20240318,112700,6880315700,78300,78400,78400,78300,43
20240318,112600,6876947400,78300,78300,78400,78300,262
20240318,112500,6856407500,78300,78400,78400,78200,1086
20240318,112400,6771366100,78300,78200,78400,78200,1063
20240318,112300,6688093700,78300,78200,78300,78200,42
20240318,112200,6684805600,78300,78200,78300,78200,391
20240318,112100,6654221600,78200,78300,78300,78200,772
20240318,112000,6593848900,78300,78200,78300,78200,42
20240318,111900,6590561900,78300,78200,78300,78200,93
20240318,111800,6583285200,78200,78300,78300,78200,346
20240318,111700,6556194600,78200,78200,78300,78200,73
20240318,111600,6550481100,78300,78200,78300,78200,876
20240318,111500,6481972700,78200,78300,78400,78200,564
20240318,111400,6437812700,78300,78400,78400,78300,194
20240318,111300,6422615900,78400,78400,78400,78300,269
20240318,111200,6401527300,78400,78400,78400,78300,173
20240318,111100,6387970500,78300,78400,78400,78300,200
20240318,111000,6372300400,78400,78400,78400,78300,203
20240318,110900,6356388700,78300,78400,78400,78300,104
20240318,110800,6348238500,78400,78400,78400,78300,152
20240318,110700,6336324300,78300,78300,78400,78300,94
20240318,110600,6328957000,78400,78300,78400,78300,158
20240318,110500,6316571000,78400,78400,78400,78300,137
20240318,110400,6305834300,78400,78400,78400,78200,212
20240318,110300,6289232100,78400,78400,78400,78200,749
20240318,110200,6230597700,78300,78300,78400,78300,189
20240318,110100,6215787200,78400,78300,78400,78300,82
20240318,110000,6209365000,78400,78300,78400,78300,135
20240318,105900,6198788600,78300,78200,78300,78200,444
20240318,105800,6164044900,78300,78200,78300,78200,238
20240318,105700,6145422200,78200,78300,78300,78200,42
20240318,105600,6142135000,78200,78300,78300,78200,446
20240318,105500,6107217400,78300,78300,78300,78200,873
20240318,105400,6038945700,78200,78300,78300,78200,176
20240318,105300,6025170400,78300,78200,78300,78200,54
20240318,105200,6020943200,78300,78300,78400,78200,423
20240318,105100,5987811200,78300,78300,78400,78100,4449
20240318,105000,5639503100,78300,78200,78300,78200,107
20240318,104900,5631125600,78300,78300,78300,78200,59
20240318,104800,5626506400,78200,78300,78300,78200,162
20240318,104700,5613831800,78300,78300,78300,78200,152
20240318,104600,5601933300,78300,78300,78300,78200,205
20240318,104500,5585883300,78300,78300,78300,78200,122
20240318,104400,5576332500,78300,78200,78300,78100,84
20240318,104300,5569757200,78200,78200,78300,78100,84
20240318,104200,5563187800,78100,78200,78200,78100,135
20240318,104100,5552632300,78200,78300,78300,78100,545
20240318,104000,5510013700,78200,78200,78300,78100,99
20240318,103900,5502268700,78300,78200,78300,78100,129
20240318,103800,5492187300,78300,78200,78300,78100,202
20240318,103700,5476386400,78200,78200,78200,78100,428
20240318,103600,5442917000,78200,78200,78300,78100,761
20240318,103500,5383403100,78300,78200,78300,78100,283
20240318,103400,5361272500,78200,78200,78200,78100,303
20240318,103300,5337587900,78200,78200,78300,78100,251
20240318,103200,5317971100,78100,78200,78200,78100,121
20240318,103100,5308509800,78200,78100,78200,78100,44
20240318,103000,5305069200,78200,78100,78300,78100,982
20240318,102900,5228324100,78200,78200,78200,78100,127
20240318,102800,5218394100,78200,78200,78200,78200,67
20240318,102700,5213154700,78200,78200,78200,78100,187
20240318,102600,5198531400,78200,78200,78200,78100,112
20240318,102500,5189773200,78200,78200,78200,78100,100
20240318,102400,5181953900,78200,78200,78200,78100,106
20240318,102300,5173665200,78200,78200,78200,78100,69
20240318,102200,5168269700,78200,78200,78200,78100,1136
20240318,102100,5079476600,78200,78200,78200,78100,137
20240318,102000,5068765000,78100,78200,78200,78100,456
20240318,101900,5033146100,78200,78200,78200,78100,62
20240318,101800,5028298500,78200,78200,78200,78100,600
20240318,101700,4981432300,78100,78200,78200,78100,142
20240318,101600,4970335600,78200,78100,78200,78100,788
20240318,101500,4908786800,78100,78200,78300,78100,956
20240318,101400,4834080200,78200,78200,78200,77900,129
20240318,101300,4823999200,78100,77900,78100,77800,1269
20240318,101200,4725081200,77900,77900,77900,77800,90
20240318,101100,4718070900,77900,77900,77900,77800,56
20240318,101000,4713708700,77900,77900,77900,77800,1296
20240318,100900,4612850200,77900,78000,78100,77800,1091
20240318,100800,4527856800,78000,78000,78100,78000,978
20240318,100700,4451570700,78000,78000,78000,77900,120
20240318,100600,4442214000,78000,77900,78000,77800,173
20240318,100500,4428737900,77900,77900,77900,77900,92
20240318,100400,4421571100,77900,77900,77900,77800,154
20240318,100300,4409586900,77900,77900,77900,77800,815
20240318,100200,4346150600,77800,77900,77900,77800,282
20240318,100100,4324198000,77900,77800,77900,77800,185
20240318,100000,4309788200,77900,77800,78000,77800,106
20240318,095900,4301533300,77800,78100,78100,77800,982
20240318,095800,4225000700,78100,78100,78100,78000,91
20240318,095700,4217893900,78100,78200,78200,78000,214
20240318,095600,4201183600,78200,78300,78300,78100,338
20240318,095500,4174779400,78200,78300,78300,78200,174
20240318,095400,4161169700,78300,78400,78400,78100,224
20240318,095300,4143623100,78400,78200,78500,78100,1250
20240318,095200,4045628800,78300,78200,78300,78200,41
20240318,095100,4042420600,78300,78100,78300,78100,307
20240318,095000,4018411100,78300,78300,78500,78200,894
20240318,094900,3948481800,78300,78500,78700,78300,648
20240318,094800,3897659100,78700,78600,78700,78600,429
20240318,094700,3863917700,78700,78500,78700,78500,118
20240318,094600,3854638800,78500,78500,78600,78400,758
20240318,094500,3795114500,78600,78500,78600,78400,1022
20240318,094400,3714858100,78500,78400,78500,78400,561
20240318,094300,3670871900,78400,78300,78400,78200,1072
20240318,094200,3586915900,78100,78200,78300,78100,723
20240318,094100,3530330300,78300,78200,78400,78200,1164
20240318,094000,3439176700,78200,78300,78400,78100,1764
20240318,093900,3301126600,78300,78200,78300,78100,1294
20240318,093800,3199934100,78200,78000,78200,78000,687
20240318,093700,3146304300,78000,77900,78000,77900,845
20240318,093600,3080453100,77900,77900,77900,77800,356
20240318,093500,3052722400,77900,77800,77900,77700,266
20240318,093400,3032041000,77800,77900,77900,77800,347
20240318,093300,3005041700,77800,78000,78000,77800,255
20240318,093200,2985185600,78000,77800,78000,77800,254
20240318,093100,2965387400,77900,77900,78000,77800,489
20240318,093000,2927296900,78000,77900,78000,77900,31
20240318,092900,2924881500,78000,78000,78000,77900,772
20240318,092800,2864727700,77900,77900,78000,77900,452
20240318,092700,2829478600,78000,77900,78000,77900,80
20240318,092600,2823239600,77900,77900,78000,77900,105
20240318,092500,2815059500,77900,77900,78000,77800,36
20240318,092400,2812255000,77900,77800,77900,77700,990
20240318,092300,2735206800,77800,77800,77800,77700,206
20240318,092200,2719197100,77700,77900,77900,77600,375
20240318,092100,2690054800,77900,77900,77900,77600,1216
20240318,092000,2595535300,78000,78100,78100,77700,893
20240318,091900,2525917700,78100,77700,78100,77600,2331
20240318,091800,2344486000,77600,77800,77800,77500,2093
20240318,091700,2182129700,77900,77800,77900,77700,2302
20240318,091600,2003173300,77900,77800,77900,77800,270
20240318,091500,1982151300,77800,78000,78000,77800,1010
20240318,091400,1903526500,78000,78100,78200,77900,2107
20240318,091300,1739225900,78100,78400,78400,78100,497
20240318,091200,1700380400,78200,78100,78400,78100,985
20240318,091100,1623269000,78100,78200,78300,78100,135
20240318,091000,1612719200,78200,78300,78300,78000,900
20240318,090900,1542365200,78300,78400,78500,78100,1158
20240318,090800,1451765300,78400,78500,78500,78400,297
20240318,090700,1428466900,78500,78500,78600,78400,466
20240318,090600,1391885400,78500,78100,78600,78100,2622
20240318,090500,1186273500,78100,78100,78200,77900,1279
20240318,090400,1086383200,78100,78200,78300,78100,1064
20240318,090300,1003189300,78100,78300,78400,77700,3557
20240318,090200,725214600,78200,78500,78500,78200,2299
20240318,090100,545073100,78500,78800,78800,78500,1091
20240318,090000,459304400,78700,79100,79200,78400,5663