KissMeData/008770/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,185100,14384596800,57800,57800,57800,57800,13388
20240318,185000,14384596800,57800,57800,57800,57800,0
20240318,184900,14384596800,57800,57800,57800,57800,0
20240318,184800,14384596800,57800,57800,57800,57800,0
20240318,184700,14384596800,57800,57800,57800,57800,0
20240318,184600,14384596800,57800,57800,57800,57800,0
20240318,184500,14384596800,57800,57800,57800,57800,0
20240318,184400,14384596800,57800,57800,57800,57800,0
20240318,184300,14384596800,57800,57800,57800,57800,0
20240318,184200,14384596800,57800,57800,57800,57800,0
20240318,184100,14384596800,57800,57800,57800,57800,0
20240318,184000,14384596800,57800,57800,57800,57800,0
20240318,183900,14384596800,57800,57800,57800,57800,0
20240318,183800,14384596800,57800,57800,57800,57800,0
20240318,183700,14384596800,57800,57800,57800,57800,0
20240318,183600,14384596800,57800,57800,57800,57800,0
20240318,183500,14384596800,57800,57800,57800,57800,0
20240318,183400,14384596800,57800,57800,57800,57800,0
20240318,183300,14384596800,57800,57800,57800,57800,0
20240318,183200,14384596800,57800,57800,57800,57800,0
20240318,183100,14384596800,57800,57800,57800,57800,0
20240318,183000,14384596800,57800,57800,57800,57800,0
20240318,182900,14384596800,57800,57800,57800,57800,0
20240318,182800,14384596800,57800,57800,57800,57800,0
20240318,182700,14384596800,57800,57800,57800,57800,0
20240318,182600,14384596800,57800,57800,57800,57800,0
20240318,182500,14384596800,57800,57800,57800,57800,0
20240318,182400,14384596800,57800,57800,57800,57800,0
20240318,182300,14384596800,57800,57800,57800,57800,0
20240318,182200,14384596800,57800,57800,57800,57800,0
20240318,182100,14384596800,57800,57800,57800,57800,13388
20240318,182000,14384596800,57800,57800,57800,57800,0
20240318,181900,14384596800,57800,57800,57800,57800,0
20240318,181800,14384596800,57800,57800,57800,57800,0
20240318,181700,14384596800,57800,57800,57800,57800,0
20240318,181600,14384596800,57800,57800,57800,57800,0
20240318,181500,14384596800,57800,57800,57800,57800,0
20240318,181400,14384596800,57800,57800,57800,57800,0
20240318,181300,14384596800,57800,57800,57800,57800,0
20240318,181200,14384596800,57800,57800,57800,57800,0
20240318,181100,14384596800,57800,57800,57800,57800,0
20240318,181000,14384596800,57800,57800,57800,57800,0
20240318,180900,14384596800,57800,57800,57800,57800,0
20240318,180800,14384596800,57800,57800,57800,57800,0
20240318,180700,14384596800,57800,57800,57800,57800,0
20240318,180600,14384596800,57800,57800,57800,57800,0
20240318,180500,14384596800,57800,57800,57800,57800,0
20240318,180400,14384596800,57800,57800,57800,57800,0
20240318,180300,14384596800,57800,57800,57800,57800,0
20240318,180200,14384596800,57800,57800,57800,57800,0
20240318,180100,14384596800,57800,57800,57800,57800,0
20240318,180000,14384596800,57800,57800,57800,57800,0
20240318,175900,14384596800,57800,57800,57800,57800,0
20240318,175800,14384596800,57800,57800,57800,57800,0
20240318,175700,14384596800,57800,57800,57800,57800,0
20240318,175600,14384596800,57800,57800,57800,57800,0
20240318,175500,14384596800,57800,57800,57800,57800,0
20240318,175400,14384596800,57800,57800,57800,57800,0
20240318,175300,14384596800,57800,57800,57800,57800,0
20240318,175200,14384596800,57800,57800,57800,57800,0
20240318,175100,14384596800,57800,57800,57800,57800,13388
20240318,175000,14384596800,57800,57800,57800,57800,0
20240318,174900,14384596800,57800,57800,57800,57800,0
20240318,174800,14384596800,57800,57800,57800,57800,0
20240318,174700,14384596800,57800,57800,57800,57800,0
20240318,174600,14384596800,57800,57800,57800,57800,0
20240318,174500,14384596800,57800,57800,57800,57800,0
20240318,174400,14384596800,57800,57800,57800,57800,0
20240318,174300,14384596800,57800,57800,57800,57800,0
20240318,174200,14384596800,57800,57800,57800,57800,0
20240318,174100,14384596800,57800,57800,57800,57800,0
20240318,174000,14384596800,57800,57800,57800,57800,0
20240318,173900,14384596800,57800,57800,57800,57800,0
20240318,173800,14384596800,57800,57800,57800,57800,0
20240318,173700,14384596800,57800,57800,57800,57800,0
20240318,173600,14384596800,57800,57800,57800,57800,0
20240318,173500,14384596800,57800,57800,57800,57800,0
20240318,173400,14384596800,57800,57800,57800,57800,0
20240318,173300,14384596800,57800,57800,57800,57800,0
20240318,173200,14384596800,57800,57800,57800,57800,0
20240318,173100,14384596800,57800,57800,57800,57800,0
20240318,173000,14384596800,57800,57800,57800,57800,0
20240318,172900,14384596800,57800,57800,57800,57800,0
20240318,172800,14384596800,57800,57800,57800,57800,0
20240318,172700,14384596800,57800,57800,57800,57800,0
20240318,172600,14384596800,57800,57800,57800,57800,0
20240318,172500,14384596800,57800,57800,57800,57800,0
20240318,172400,14384596800,57800,57800,57800,57800,0
20240318,172300,14384596800,57800,57800,57800,57800,0
20240318,172200,14384596800,57800,57800,57800,57800,0
20240318,172100,14384596800,57800,57800,57800,57800,13388
20240318,172000,14384596800,57800,57800,57800,57800,0
20240318,171900,14384596800,57800,57800,57800,57800,0
20240318,171800,14384596800,57800,57800,57800,57800,0
20240318,171700,14384596800,57800,57800,57800,57800,0
20240318,171600,14384596800,57800,57800,57800,57800,0
20240318,171500,14384596800,57800,57800,57800,57800,0
20240318,171400,14384596800,57800,57800,57800,57800,0
20240318,171300,14384596800,57800,57800,57800,57800,0
20240318,171200,14384596800,57800,57800,57800,57800,0
20240318,171100,14384596800,57800,57800,57800,57800,0
20240318,171000,14384596800,57800,57800,57800,57800,0
20240318,170900,14384596800,57800,57800,57800,57800,0
20240318,170800,14384596800,57800,57800,57800,57800,0
20240318,170700,14384596800,57800,57800,57800,57800,0
20240318,170600,14384596800,57800,57800,57800,57800,0
20240318,170500,14384596800,57800,57800,57800,57800,0
20240318,170400,14384596800,57800,57800,57800,57800,0
20240318,170300,14384596800,57800,57800,57800,57800,0
20240318,170200,14384596800,57800,57800,57800,57800,0
20240318,170100,14384596800,57800,57800,57800,57800,0
20240318,170000,14384596800,57800,57800,57800,57800,0
20240318,165900,14384596800,57800,57800,57800,57800,0
20240318,165800,14384596800,57800,57800,57800,57800,0
20240318,165700,14384596800,57800,57800,57800,57800,0
20240318,165600,14384596800,57800,57800,57800,57800,0
20240318,165500,14384596800,57800,57800,57800,57800,0
20240318,165400,14384596800,57800,57800,57800,57800,0
20240318,165300,14384596800,57800,57800,57800,57800,0
20240318,165200,14384596800,57800,57800,57800,57800,0
20240318,165100,14384596800,57800,57800,57800,57800,13388
20240318,165000,14384596800,57800,57800,57800,57800,0
20240318,164900,14384596800,57800,57800,57800,57800,0
20240318,164800,14384596800,57800,57800,57800,57800,0
20240318,164700,14384596800,57800,57800,57800,57800,0
20240318,164600,14384596800,57800,57800,57800,57800,0
20240318,164500,14384596800,57800,57800,57800,57800,0
20240318,164400,14384596800,57800,57800,57800,57800,0
20240318,164300,14384596800,57800,57800,57800,57800,0
20240318,164200,14384596800,57800,57800,57800,57800,0
20240318,164100,14384596800,57800,57800,57800,57800,0
20240318,164000,14384596800,57800,57800,57800,57800,0
20240318,163900,14384596800,57800,57800,57800,57800,0
20240318,163800,14384596800,57800,57800,57800,57800,0
20240318,163700,14384596800,57800,57800,57800,57800,0
20240318,163600,14384596800,57800,57800,57800,57800,0
20240318,163500,14384596800,57800,57800,57800,57800,0
20240318,163400,14384596800,57800,57800,57800,57800,0
20240318,163300,14384596800,57800,57800,57800,57800,0
20240318,163200,14384596800,57800,57800,57800,57800,0
20240318,163100,14384596800,57800,57800,57800,57800,0
20240318,163000,14384596800,57800,57800,57800,57800,0
20240318,162900,14384596800,57800,57800,57800,57800,0
20240318,162800,14384596800,57800,57800,57800,57800,0
20240318,162700,14384596800,57800,57800,57800,57800,0
20240318,162600,14384596800,57800,57800,57800,57800,0
20240318,162500,14384596800,57800,57800,57800,57800,0
20240318,162400,14384596800,57800,57800,57800,57800,0
20240318,162300,14384596800,57800,57800,57800,57800,0
20240318,162200,14384596800,57800,57800,57800,57800,0
20240318,162100,14384596800,57800,57800,57800,57800,13388
20240318,162000,14384596800,57800,57800,57800,57800,0
20240318,161900,14384596800,57800,57800,57800,57800,0
20240318,161800,14384596800,57800,57800,57800,57800,0
20240318,161700,14384596800,57800,57800,57800,57800,0
20240318,161600,14384596800,57800,57800,57800,57800,0
20240318,161500,14384596800,57800,57800,57800,57800,0
20240318,161400,14384596800,57800,57800,57800,57800,0
20240318,161300,14384596800,57800,57800,57800,57800,0
20240318,161200,14384596800,57800,57800,57800,57800,0
20240318,161100,14384596800,57800,57800,57800,57800,0
20240318,161000,14384596800,57800,57800,57800,57800,0
20240318,160900,14384596800,57800,57800,57800,57800,0
20240318,160800,14384596800,57800,57800,57800,57800,0
20240318,160700,14384596800,57800,57800,57800,57800,0
20240318,160600,14384596800,57800,57800,57800,57800,0
20240318,160500,14384596800,57800,57800,57800,57800,0
20240318,160400,14384596800,57800,57800,57800,57800,0
20240318,160300,14384596800,57800,57800,57800,57800,0
20240318,160200,14384596800,57800,57800,57800,57800,0
20240318,160100,14384596800,57800,57800,57800,57800,0
20240318,160000,14384596800,57800,57800,57800,57800,0
20240318,155900,14384596800,57800,57800,57800,57800,0
20240318,155800,14384596800,57800,57800,57800,57800,0
20240318,155700,14384596800,57800,57800,57800,57800,0
20240318,155600,14384596800,57800,57800,57800,57800,0
20240318,155500,14384596800,57800,57800,57800,57800,0
20240318,155400,14384596800,57800,57800,57800,57800,0
20240318,155300,14384596800,57800,57800,57800,57800,0
20240318,155200,14384596800,57800,57800,57800,57800,0
20240318,155100,14384596800,57800,57800,57800,57800,13388
20240318,155000,14384596800,57800,57800,57800,57800,0
20240318,154900,14384596800,57800,57800,57800,57800,0
20240318,154800,14384596800,57800,57800,57800,57800,0
20240318,154700,14384596800,57800,57800,57800,57800,0
20240318,154600,14384596800,57800,57800,57800,57800,0
20240318,154500,14384596800,57800,57800,57800,57800,0
20240318,154400,14384596800,57800,57800,57800,57800,0
20240318,154300,14384596800,57800,57800,57800,57800,0
20240318,154200,14384596800,57800,57800,57800,57800,0
20240318,154100,14384596800,57800,57800,57800,57800,0
20240318,154000,14384596800,57800,57800,57800,57800,0
20240318,153900,14384596800,57800,57800,57800,57800,0
20240318,153800,14384596800,57800,57800,57800,57800,0
20240318,153700,14384596800,57800,57800,57800,57800,0
20240318,153600,14384596800,57800,57800,57800,57800,0
20240318,153500,14384596800,57800,57800,57800,57800,0
20240318,153400,14384596800,57800,57800,57800,57800,0
20240318,153300,14384596800,57800,57800,57800,57800,0
20240318,153200,14384596800,57800,57800,57800,57800,0
20240318,153100,14384596800,57800,57800,57800,57800,0
20240318,153000,14384596800,57800,57800,57800,57800,13388
20240318,152900,13610770400,57800,57800,57800,57800,0
20240318,152800,13610770400,57800,57800,57800,57800,0
20240318,152700,13610770400,57800,57800,57800,57800,0
20240318,152600,13610770400,57800,57800,57800,57800,0
20240318,152500,13610770400,57800,57800,57800,57800,0
20240318,152400,13610770400,57800,57800,57800,57800,0
20240318,152300,13610770400,57800,57800,57800,57800,0
20240318,152200,13610770400,57800,57800,57800,57800,0
20240318,152100,13610770400,57800,57800,57800,57800,0
20240318,152000,13610770400,57800,57800,57800,57800,0
20240318,151900,13610770400,57800,57700,57800,57700,449
20240318,151800,13584844600,57700,57700,57800,57700,129
20240318,151700,13577392300,57700,57700,57800,57700,285
20240318,151600,13560941100,57700,57800,57900,57700,248
20240318,151500,13546605700,57800,57800,57900,57800,1231
20240318,151400,13475437000,57800,57700,57900,57700,4456
20240318,151300,13217876400,57700,57700,57800,57700,403
20240318,151200,13194587500,57700,57700,57800,57700,245
20240318,151100,13180449500,57700,57700,57800,57700,120
20240318,151000,13173519300,57700,57700,57800,57700,64
20240318,150900,13169823700,57700,57700,57800,57700,354
20240318,150800,13149367100,57700,57700,57800,57700,119
20240318,150700,13142500600,57700,57700,57800,57600,829
20240318,150600,13094669200,57600,57600,57700,57600,305
20240318,150500,13077076200,57700,57600,57700,57600,245
20240318,150400,13062951700,57700,57600,57700,57600,225
20240318,150300,13049981600,57700,57600,57700,57600,250
20240318,150200,13035574100,57700,57600,57700,57600,898
20240318,150100,12983777700,57600,57600,57700,57600,434
20240318,150000,12958755900,57600,57700,57700,57600,377
20240318,145900,12937029900,57600,57700,57700,57600,546
20240318,145800,12905563300,57700,57600,57700,57600,487
20240318,145700,12877487700,57600,57600,57700,57600,309
20240318,145600,12859686900,57600,57600,57700,57600,403
20240318,145500,12836465800,57700,57600,57700,57600,1871
20240318,145400,12728537400,57600,57600,57700,57600,357
20240318,145300,12707973200,57600,57600,57700,57600,306
20240318,145200,12690345600,57600,57600,57700,57600,310
20240318,145100,12672489100,57600,57600,57700,57600,352
20240318,145000,12652212600,57600,57600,57700,57600,634
20240318,144900,12615678900,57600,57700,57700,57600,343
20240318,144800,12595916600,57700,57600,57700,57600,484
20240318,144700,12568023000,57600,57600,57700,57600,319
20240318,144600,12549645300,57600,57600,57700,57600,389
20240318,144500,12527230400,57700,57600,57700,57600,247
20240318,144400,12513002000,57600,57600,57700,57600,301
20240318,144300,12495663700,57600,57600,57700,57600,184
20240318,144200,12485063400,57600,57600,57700,57600,704
20240318,144100,12444492400,57600,57600,57700,57600,1514
20240318,144000,12357285100,57600,57600,57700,57600,221
20240318,143900,12344555000,57600,57600,57700,57600,661
20240318,143800,12306476600,57600,57600,57700,57600,276
20240318,143700,12290576200,57600,57600,57700,57600,478
20240318,143600,12263037700,57600,57600,57700,57600,243
20240318,143500,12249039700,57700,57600,57700,57600,251
20240318,143400,12234581900,57600,57600,57700,57600,113
20240318,143300,12228070700,57600,57600,57700,57600,128
20240318,143200,12220696400,57600,57600,57700,57600,141
20240318,143100,12212573600,57600,57600,57700,57600,156
20240318,143000,12203585400,57600,57600,57700,57600,409
20240318,142900,12180025700,57600,57700,57700,57600,251
20240318,142800,12165562800,57700,57700,57700,57600,487
20240318,142700,12137510900,57600,57500,57600,57500,465
20240318,142600,12110735500,57600,57500,57700,57500,1229
20240318,142500,12039945400,57600,57600,57600,57500,379
20240318,142400,12018119700,57600,57600,57600,57500,851
20240318,142300,11969119400,57600,57600,57600,57500,403
20240318,142200,11945911100,57600,57600,57700,57500,579
20240318,142100,11912589200,57600,57500,57600,57500,547
20240318,142000,11881104900,57600,57600,57600,57500,611
20240318,141900,11845936200,57600,57500,57600,57500,829
20240318,141800,11798203800,57500,57600,57600,57500,489
20240318,141700,11770067900,57500,57600,57600,57500,392
20240318,141600,11747506000,57500,57700,57700,57500,7853
20240318,141500,11295193000,57700,57600,57700,57600,13765
20240318,141400,10502327900,57600,57600,57700,57600,338
20240318,141300,10482857600,57600,57600,57700,57600,470
20240318,141200,10455777900,57600,57600,57700,57600,146
20240318,141100,10447367700,57600,57600,57700,57600,396
20240318,141000,10424544300,57700,57600,57700,57600,219
20240318,140900,10411918400,57600,57600,57700,57600,609
20240318,140800,10376839500,57600,57600,57700,57600,135
20240318,140700,10369061900,57700,57700,57700,57600,447
20240318,140600,10343297300,57600,57600,57700,57600,291
20240318,140500,10326527300,57600,57600,57700,57600,3924
20240318,140400,10100493500,57700,57600,57700,57600,208
20240318,140300,10088510100,57600,57700,57700,57600,127
20240318,140200,10081190900,57600,57700,57700,57600,170
20240318,140100,10071395200,57700,57700,57700,57600,284
20240318,140000,10055032300,57700,57600,57800,57600,344
20240318,135900,10035184500,57600,57700,57700,57600,1732
20240318,135800,9935293800,57600,57700,57700,57600,189
20240318,135700,9924398400,57700,57700,57700,57600,398
20240318,135600,9901462000,57600,57700,57800,57600,4089
20240318,135500,9665528900,57700,57700,57800,57700,368
20240318,135400,9644293400,57700,57700,57800,57700,293
20240318,135300,9627386400,57700,57800,57800,57700,312
20240318,135200,9609381000,57700,57700,57800,57700,792
20240318,135100,9563637000,57700,57700,57800,57700,575
20240318,135000,9530454000,57700,57700,57800,57700,304
20240318,134900,9512908000,57700,57700,57800,57700,95
20240318,134800,9507425900,57700,57800,57800,57700,384
20240318,134700,9485263100,57800,57800,57800,57700,783
20240318,134600,9440026300,57700,57800,57800,57700,183
20240318,134500,9429464300,57800,57800,57800,57700,318
20240318,134400,9411114800,57800,57700,57800,57700,114
20240318,134300,9404536600,57700,57700,57800,57700,175
20240318,134200,9394438500,57700,57800,57800,57700,454
20240318,134100,9368241900,57800,57800,57800,57700,153
20240318,134000,9359411100,57700,57700,57800,57700,184
20240318,133900,9348792500,57800,57700,57800,57700,316
20240318,133800,9330548900,57700,57700,57800,57700,435
20240318,133700,9305443200,57800,57700,57800,57700,428
20240318,133600,9280733800,57700,57700,57800,57700,302
20240318,133500,9263307100,57700,57700,57800,57700,247
20240318,133400,9249053500,57800,57700,57800,57700,210
20240318,133300,9236934600,57700,57700,57800,57700,434
20240318,133200,9211886300,57700,57700,57800,57700,189
20240318,133100,9200976900,57700,57700,57800,57700,490
20240318,133000,9172703300,57700,57700,57800,57700,153
20240318,132900,9163874500,57700,57700,57800,57700,236
20240318,132800,9150254900,57700,57800,57800,57700,150
20240318,132700,9141598700,57700,57700,57800,57700,311
20240318,132600,9123652500,57700,57700,57800,57700,187
20240318,132500,9112862100,57700,57700,57800,57700,1183
20240318,132400,9044602300,57700,57700,57800,57700,242
20240318,132300,9030638500,57700,57700,57800,57700,294
20240318,132200,9013673800,57700,57700,57800,57700,108
20240318,132100,9007442000,57700,57800,57800,57700,308
20240318,132000,8989669000,57700,57700,57800,57700,236
20240318,131900,8976050700,57700,57700,57800,57700,121
20240318,131800,8969068700,57800,57700,57800,57700,335
20240318,131700,8949737800,57700,57800,57800,57700,357
20240318,131600,8929127900,57700,57800,57800,57700,263
20240318,131500,8913946200,57700,57700,57800,57700,149
20240318,131400,8905347900,57700,57700,57800,57700,549
20240318,131300,8873649700,57700,57700,57800,57700,185
20240318,131200,8862974900,57700,57800,57800,57700,519
20240318,131100,8833022700,57800,57700,57800,57700,135
20240318,131000,8825232500,57700,57800,57800,57700,124
20240318,130900,8818077400,57800,57800,57800,57700,246
20240318,130800,8803879300,57700,57800,57800,57700,346
20240318,130700,8783899900,57800,57800,57800,57700,179
20240318,130600,8773559800,57700,57700,57800,57700,396
20240318,130500,8750705200,57700,57700,57800,57700,63
20240318,130400,8747069200,57700,57700,57800,57700,241
20240318,130300,8733160200,57700,57800,57800,57700,522
20240318,130200,8703030300,57800,57700,57800,57700,293
20240318,130100,8686118200,57700,57800,57800,57700,322
20240318,130000,8667521200,57700,57700,57800,57700,441
20240318,125900,8642069000,57700,57700,57800,57700,208
20240318,125800,8630064300,57700,57800,57800,57700,272
20240318,125700,8614368900,57700,57700,57800,57700,245
20240318,125600,8600224700,57700,57700,57800,57700,244
20240318,125500,8586131500,57800,57700,57800,57700,423
20240318,125400,8561720400,57700,57700,57800,57700,202
20240318,125300,8550052800,57800,57700,57800,57700,646
20240318,125200,8512726300,57700,57800,57800,57700,271
20240318,125100,8497086700,57700,57800,57800,57700,199
20240318,125000,8485604000,57700,57700,57800,57600,648
20240318,124900,8448213900,57700,57700,57700,57600,513
20240318,124800,8418630300,57700,57600,57700,57600,300
20240318,124700,8401335200,57600,57600,57700,57600,188
20240318,124600,8390501400,57700,57600,57700,57600,159
20240318,124500,8381336500,57700,57700,57700,57600,1173
20240318,124400,8313690200,57700,57700,57700,57600,231
20240318,124300,8300369900,57700,57800,57800,57600,449
20240318,124200,8274476400,57600,57700,57800,57600,1347
20240318,124100,8196767200,57700,57800,57800,57600,281
20240318,124000,8180568300,57800,57600,57800,57600,434
20240318,123900,8155535000,57700,57600,57700,57600,320
20240318,123800,8137086300,57700,57700,57800,57600,166
20240318,123700,8127517900,57800,57700,57800,57600,1391
20240318,123600,8047261400,57700,57700,57800,57700,262
20240318,123500,8032142100,57700,57700,57800,57700,573
20240318,123400,7999033000,57700,57700,57800,57600,602
20240318,123300,7964308100,57700,57700,57800,57600,1906
20240318,123200,7854408500,57800,57800,57800,57600,18762
20240318,123100,6771885900,57800,57800,57800,57700,299
20240318,123000,6754606300,57800,57700,57800,57700,752
20240318,122900,6711158300,57800,57800,57800,57700,116
20240318,122800,6704461100,57800,57700,57800,57700,159
20240318,122700,6695280400,57800,57700,57800,57700,295
20240318,122600,6678255600,57800,57700,57800,57700,132
20240318,122500,6670635600,57800,57700,57800,57700,365
20240318,122400,6649553000,57700,57700,57900,57700,303
20240318,122300,6632061900,57800,57700,57900,57700,350
20240318,122200,6611837500,57700,57700,57800,57700,543
20240318,122100,6580474100,57700,57800,57800,57700,167
20240318,122000,6570829900,57800,57800,57900,57700,255
20240318,121900,6556100700,57700,57700,57800,57700,312
20240318,121800,6538091500,57800,57800,57800,57700,256
20240318,121700,6523303800,57800,57800,57800,57700,86
20240318,121600,6518338700,57700,57700,57900,57700,190
20240318,121500,6507365100,57700,57800,57800,57700,733
20240318,121400,6465029600,57800,57800,57800,57700,104
20240318,121300,6459026100,57700,57700,57800,57700,497
20240318,121200,6430337600,57700,57700,57800,57700,371
20240318,121100,6408904200,57700,57800,57800,57700,406
20240318,121000,6385466200,57800,57700,57900,57700,156
20240318,120900,6376449100,57800,57800,57900,57700,196
20240318,120800,6365134800,57800,57800,57800,57700,312
20240318,120700,6347114300,57800,57800,57800,57700,437
20240318,120600,6321868400,57800,57800,57800,57700,269
20240318,120500,6306334600,57800,57900,57900,57700,1335
20240318,120400,6229182600,57800,57700,57800,57700,713
20240318,120300,6187987700,57900,57700,57900,57700,314
20240318,120200,6169836600,57800,57800,57900,57700,348
20240318,120100,6149733900,57800,57800,57800,57700,376
20240318,120000,6128002000,57700,57700,57800,57700,724
20240318,115900,6086211600,57800,57800,57800,57700,338
20240318,115800,6066681600,57800,57800,57900,57700,313
20240318,115700,6048594700,57900,57800,57900,57700,652
20240318,115600,6010936000,57800,57800,57900,57700,1978
20240318,115500,5896604400,57800,57700,57800,57700,410
20240318,115400,5872916800,57700,57800,57800,57700,273
20240318,115300,5857156700,57700,57700,57800,57700,307
20240318,115200,5839420000,57700,57800,57800,57700,181
20240318,115100,5828972500,57700,57800,57800,57700,455
20240318,115000,5802709100,57700,57700,57800,57700,192
20240318,114900,5791624500,57700,57800,57800,57700,289
20240318,114800,5774936400,57700,57800,57800,57700,326
20240318,114700,5756121700,57800,57800,57800,57700,346
20240318,114600,5736151400,57700,57700,57800,57700,385
20240318,114500,5713936200,57700,57700,57800,57700,379
20240318,114400,5692064800,57800,57800,57800,57700,145
20240318,114300,5683689800,57800,57800,57800,57700,405
20240318,114200,5660301500,57800,57800,57800,57700,447
20240318,114100,5634486400,57800,57800,57800,57700,239
20240318,114000,5620694600,57700,57700,57800,57700,225
20240318,113900,5607711100,57700,57700,57800,57700,207
20240318,113800,5595766100,57800,57700,57800,57700,290
20240318,113700,5579030200,57700,57700,57800,57700,157
20240318,113600,5569966900,57800,57800,57800,57700,160
20240318,113500,5560730700,57700,57700,57800,57700,614
20240318,113400,5525273200,57700,57800,57800,57700,187
20240318,113300,5514477300,57800,57800,57800,57700,277
20240318,113200,5498488700,57800,57800,57800,57700,342
20240318,113100,5478750700,57700,57700,57800,57700,351
20240318,113000,5458490700,57700,57700,57800,57700,76
20240318,112900,5454101300,57700,57800,57800,57700,583
20240318,112800,5420433500,57700,57700,57800,57700,380
20240318,112700,5398494800,57700,57700,57800,57700,265
20240318,112600,5383201800,57800,57700,57800,57700,221
20240318,112500,5370444300,57700,57700,57800,57700,292
20240318,112400,5353588400,57700,57700,57800,57700,174
20240318,112300,5343547100,57800,57700,57800,57700,542
20240318,112200,5312260200,57700,57700,57800,57700,259
20240318,112100,5297301400,57700,57800,57800,57700,433
20240318,112000,5272316700,57800,57700,57800,57700,615
20240318,111900,5236808500,57800,57700,57800,57700,326
20240318,111800,5217992000,57700,57700,57800,57700,491
20240318,111700,5189642800,57700,57700,57800,57700,92
20240318,111600,5184329700,57800,57800,57800,57700,851
20240318,111500,5135160700,57800,57800,57800,57700,204
20240318,111400,5123385700,57800,57700,57800,57700,263
20240318,111300,5108208600,57700,57800,57800,57700,822
20240318,111200,5060768400,57700,57800,57800,57700,900
20240318,111100,5008820600,57800,57800,57800,57700,155
20240318,111000,4999874700,57700,57800,57800,57700,1024
20240318,110900,4940744900,57700,57800,57800,57700,221
20240318,110800,4927982900,57800,57700,57800,57700,105
20240318,110700,4921915700,57800,57800,57800,57700,728
20240318,110600,4879846700,57800,57800,57800,57700,216
20240318,110500,4867370300,57800,57800,57900,57700,267
20240318,110400,4851941200,57800,57700,57800,57700,246
20240318,110300,4837735900,57800,57700,57900,57700,1350
20240318,110200,4759707000,57800,57800,57800,57700,737
20240318,110100,4717176300,57700,57800,57800,57700,159
20240318,110000,4708000600,57700,57700,57800,57700,193
20240318,105900,4696861500,57800,57700,57800,57700,195
20240318,105800,4685605600,57700,57700,57800,57700,352
20240318,105700,4665286500,57700,57700,57800,57700,339
20240318,105600,4645700100,57700,57800,57800,57700,644
20240318,105500,4608510100,57700,57700,57800,57700,184
20240318,105400,4597890300,57700,57800,57800,57700,54
20240318,105300,4594773700,57700,57800,57800,57700,341
20240318,105200,4575084000,57700,57800,57800,57700,262
20240318,105100,4559950900,57700,57800,57800,57700,182
20240318,105000,4549432700,57800,57800,57800,57700,608
20240318,104900,4514326100,57800,57700,57800,57700,92
20240318,104800,4509015100,57700,57800,57900,57700,1330
20240318,104700,4432194100,57900,57800,57900,57800,63
20240318,104600,4428551200,57800,57800,57800,57800,111
20240318,104500,4422135400,57900,57800,57900,57800,143
20240318,104400,4413864400,57900,57800,57900,57800,693
20240318,104300,4373788600,57800,57800,57800,57800,481
20240318,104200,4345986800,57900,57800,57900,57800,494
20240318,104100,4317429100,57800,57800,57900,57700,156
20240318,104000,4308417400,57800,57700,57800,57700,232
20240318,103900,4295016300,57700,57800,57800,57700,936
20240318,103800,4240933000,57900,57800,57900,57800,211
20240318,103700,4228735100,57800,57700,57800,57700,374
20240318,103600,4207130900,57700,57800,57800,57700,2866
20240318,103500,4041752200,57800,57700,57800,57700,341
20240318,103400,4022044400,57800,57800,57800,57700,482
20240318,103300,3994219800,57700,57900,57900,57700,11333
20240318,103200,3339210800,57900,57900,57900,57800,2146
20240318,103100,3214965200,57900,57900,57900,57800,255
20240318,103000,3200215500,57800,57900,57900,57800,174
20240318,102900,3190152900,57900,57900,57900,57800,722
20240318,102800,3148349200,57900,57900,57900,57800,235
20240318,102700,3134763100,57800,57800,57900,57800,191
20240318,102600,3123711600,57900,57800,57900,57800,288
20240318,102500,3107040400,57800,57800,57900,57800,405
20240318,102400,3083620100,57900,57800,57900,57800,148
20240318,102300,3075053000,57900,57800,57900,57800,545
20240318,102200,3043520100,57900,57900,57900,57800,191
20240318,102100,3032469200,57800,57800,57900,57800,282
20240318,102000,3016167600,57800,57800,57900,57800,1268
20240318,101900,2942869600,57900,57900,58000,57800,385
20240318,101800,2920583600,57800,57900,57900,57800,1102
20240318,101700,2856834800,57900,57900,57900,57800,3672
20240318,101600,2644252800,57900,57900,57900,57900,104
20240318,101500,2638231200,57900,57900,58000,57900,162
20240318,101400,2628841400,57900,58000,58000,57900,184
20240318,101300,2618179500,57900,57900,58000,57900,177
20240318,101200,2607927900,57900,57900,58000,57900,188
20240318,101100,2597041900,57900,58000,58000,57900,127
20240318,101000,2589687500,58000,57900,58000,57900,493
20240318,100900,2561122000,57900,57900,58000,57900,315
20240318,100800,2542873900,57900,57900,58000,57900,80
20240318,100700,2538236600,58000,57900,58000,57900,1793
20240318,100600,2434289500,57900,58000,58000,57900,485
20240318,100500,2406207500,58000,57800,58000,57800,233
20240318,100400,2392721000,57800,57900,57900,57800,1028
20240318,100300,2333206100,57900,57900,58000,57900,557
20240318,100200,2300952200,57900,57800,58000,57800,177
20240318,100100,2290720300,57900,57800,57900,57800,350
20240318,100000,2270458100,57800,57900,57900,57800,2538
20240318,095900,2123529500,57900,57900,57900,57800,368
20240318,095800,2102233100,57900,58000,58000,57900,108
20240318,095700,2095979700,57900,57900,57900,57900,510
20240318,095600,2066450700,57900,58000,58000,57900,194
20240318,095500,2055208000,57900,58000,58000,57800,546
20240318,095400,2023600500,58000,58000,58000,57900,327
20240318,095300,2004635500,58000,57900,58000,57800,332
20240318,095200,1985412300,57900,57800,57900,57800,773
20240318,095100,1940664400,57800,57800,57900,57800,148
20240318,095000,1932104000,57800,57900,57900,57800,264
20240318,094900,1916825900,57800,57800,57900,57800,170
20240318,094800,1906998700,57800,57800,57900,57800,55
20240318,094700,1903819600,57800,57900,57900,57800,230
20240318,094600,1890524400,57800,57800,57900,57800,596
20240318,094500,1856055300,57900,57900,57900,57800,62
20240318,094400,1852469400,57900,57800,57900,57800,606
20240318,094300,1817438100,57800,57800,57900,57800,198
20240318,094200,1805992200,57800,57800,57900,57800,386
20240318,094100,1783680300,57900,57800,57900,57800,732
20240318,094000,1741370400,57800,57800,57800,57700,1744
20240318,093900,1640576500,57800,57900,57900,57800,510
20240318,093800,1611085900,57800,57900,57900,57800,86
20240318,093700,1606114700,57900,57800,57900,57800,182
20240318,093600,1595594600,57900,57800,57900,57800,65
20240318,093500,1591837000,57800,57700,57900,57700,637
20240318,093400,1555021100,57800,57800,57800,57700,237
20240318,093300,1541328300,57800,57800,57800,57700,304
20240318,093200,1523772800,57800,57900,57900,57800,378
20240318,093100,1501908600,57900,57800,57900,57700,2537
20240318,093000,1355304100,57900,57900,57900,57800,176
20240318,092900,1345114700,57800,57700,57800,57700,304
20240318,092800,1327547300,57800,57800,57800,57700,385
20240318,092700,1305296300,57800,57800,57800,57700,213
20240318,092600,1292985900,57800,57800,57800,57700,240
20240318,092500,1279125200,57800,57800,57800,57700,1617
20240318,092400,1185675800,57800,57800,57900,57700,486
20240318,092300,1157585200,57800,57800,57800,57700,303
20240318,092200,1140074900,57800,57900,57900,57700,346
20240318,092100,1120082800,57700,57900,57900,57700,3059
20240318,092000,943278000,57900,58000,58000,57800,503
20240318,091900,914154600,58000,57800,58000,57800,1430
20240318,091800,831335500,57800,57800,57900,57800,126
20240318,091700,824046800,57800,57800,57900,57800,81
20240318,091600,819363800,57800,57800,57900,57800,45
20240318,091500,816761200,57800,57900,57900,57800,296
20240318,091400,799634100,57900,57800,57900,57800,329
20240318,091300,780587600,57800,57900,57900,57800,344
20240318,091200,760672700,57900,57900,58000,57800,147
20240318,091100,752163000,58000,57900,58000,57900,494
20240318,091000,723560200,57900,57900,58000,57900,367
20240318,090900,702310500,57900,57900,57900,57900,720
20240318,090800,660622500,57900,57800,57900,57700,1229
20240318,090700,589558000,57800,58000,58000,57800,3158
20240318,090600,406608100,58000,58000,58100,58000,128
20240318,090500,399183500,58000,58000,58100,58000,195
20240318,090400,387862900,58000,58200,58200,58000,1516
20240318,090300,299886800,58100,58200,58200,58100,829
20240318,090200,251718400,58200,58000,58200,58000,311
20240318,090100,233647100,58100,58200,58200,58000,995
20240318,090000,175797200,58100,58100,58200,58000,3022