KissMeData/058970/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,193700,4534724400,57800,57800,57800,57800,530
20240318,193600,4534724400,57800,57800,57800,57800,0
20240318,193500,4534724400,57800,57800,57800,57800,0
20240318,193400,4534724400,57800,57800,57800,57800,0
20240318,193300,4534724400,57800,57800,57800,57800,0
20240318,193200,4534724400,57800,57800,57800,57800,0
20240318,193100,4534724400,57800,57800,57800,57800,0
20240318,193000,4534724400,57800,57800,57800,57800,0
20240318,192900,4534724400,57800,57800,57800,57800,0
20240318,192800,4534724400,57800,57800,57800,57800,0
20240318,192700,4534724400,57800,57800,57800,57800,0
20240318,192600,4534724400,57800,57800,57800,57800,0
20240318,192500,4534724400,57800,57800,57800,57800,0
20240318,192400,4534724400,57800,57800,57800,57800,0
20240318,192300,4534724400,57800,57800,57800,57800,0
20240318,192200,4534724400,57800,57800,57800,57800,0
20240318,192100,4534724400,57800,57800,57800,57800,0
20240318,192000,4534724400,57800,57800,57800,57800,0
20240318,191900,4534724400,57800,57800,57800,57800,0
20240318,191800,4534724400,57800,57800,57800,57800,0
20240318,191700,4534724400,57800,57800,57800,57800,0
20240318,191600,4534724400,57800,57800,57800,57800,0
20240318,191500,4534724400,57800,57800,57800,57800,0
20240318,191400,4534724400,57800,57800,57800,57800,0
20240318,191300,4534724400,57800,57800,57800,57800,0
20240318,191200,4534724400,57800,57800,57800,57800,0
20240318,191100,4534724400,57800,57800,57800,57800,0
20240318,191000,4534724400,57800,57800,57800,57800,0
20240318,190900,4534724400,57800,57800,57800,57800,0
20240318,190800,4534724400,57800,57800,57800,57800,0
20240318,190700,4534724400,57800,57800,57800,57800,530
20240318,190600,4534724400,57800,57800,57800,57800,0
20240318,190500,4534724400,57800,57800,57800,57800,0
20240318,190400,4534724400,57800,57800,57800,57800,0
20240318,190300,4534724400,57800,57800,57800,57800,0
20240318,190200,4534724400,57800,57800,57800,57800,0
20240318,190100,4534724400,57800,57800,57800,57800,0
20240318,190000,4534724400,57800,57800,57800,57800,0
20240318,185900,4534724400,57800,57800,57800,57800,0
20240318,185800,4534724400,57800,57800,57800,57800,0
20240318,185700,4534724400,57800,57800,57800,57800,0
20240318,185600,4534724400,57800,57800,57800,57800,0
20240318,185500,4534724400,57800,57800,57800,57800,0
20240318,185400,4534724400,57800,57800,57800,57800,0
20240318,185300,4534724400,57800,57800,57800,57800,0
20240318,185200,4534724400,57800,57800,57800,57800,0
20240318,185100,4534724400,57800,57800,57800,57800,0
20240318,185000,4534724400,57800,57800,57800,57800,0
20240318,184900,4534724400,57800,57800,57800,57800,0
20240318,184800,4534724400,57800,57800,57800,57800,0
20240318,184700,4534724400,57800,57800,57800,57800,0
20240318,184600,4534724400,57800,57800,57800,57800,0
20240318,184500,4534724400,57800,57800,57800,57800,0
20240318,184400,4534724400,57800,57800,57800,57800,0
20240318,184300,4534724400,57800,57800,57800,57800,0
20240318,184200,4534724400,57800,57800,57800,57800,0
20240318,184100,4534724400,57800,57800,57800,57800,0
20240318,184000,4534724400,57800,57800,57800,57800,0
20240318,183900,4534724400,57800,57800,57800,57800,0
20240318,183800,4534724400,57800,57800,57800,57800,0
20240318,183700,4534724400,57800,57800,57800,57800,530
20240318,183600,4534724400,57800,57800,57800,57800,0
20240318,183500,4534724400,57800,57800,57800,57800,0
20240318,183400,4534724400,57800,57800,57800,57800,0
20240318,183300,4534724400,57800,57800,57800,57800,0
20240318,183200,4534724400,57800,57800,57800,57800,0
20240318,183100,4534724400,57800,57800,57800,57800,0
20240318,183000,4534724400,57800,57800,57800,57800,0
20240318,182900,4534724400,57800,57800,57800,57800,0
20240318,182800,4534724400,57800,57800,57800,57800,0
20240318,182700,4534724400,57800,57800,57800,57800,0
20240318,182600,4534724400,57800,57800,57800,57800,0
20240318,182500,4534724400,57800,57800,57800,57800,0
20240318,182400,4534724400,57800,57800,57800,57800,0
20240318,182300,4534724400,57800,57800,57800,57800,0
20240318,182200,4534724400,57800,57800,57800,57800,0
20240318,182100,4534724400,57800,57800,57800,57800,0
20240318,182000,4534724400,57800,57800,57800,57800,0
20240318,181900,4534724400,57800,57800,57800,57800,0
20240318,181800,4534724400,57800,57800,57800,57800,0
20240318,181700,4534724400,57800,57800,57800,57800,0
20240318,181600,4534724400,57800,57800,57800,57800,0
20240318,181500,4534724400,57800,57800,57800,57800,0
20240318,181400,4534724400,57800,57800,57800,57800,0
20240318,181300,4534724400,57800,57800,57800,57800,0
20240318,181200,4534724400,57800,57800,57800,57800,0
20240318,181100,4534724400,57800,57800,57800,57800,0
20240318,181000,4534724400,57800,57800,57800,57800,0
20240318,180900,4534724400,57800,57800,57800,57800,0
20240318,180800,4534724400,57800,57800,57800,57800,0
20240318,180700,4534724400,57800,57800,57800,57800,530
20240318,180600,4534724400,57800,57800,57800,57800,0
20240318,180500,4534724400,57800,57800,57800,57800,0
20240318,180400,4534724400,57800,57800,57800,57800,0
20240318,180300,4534724400,57800,57800,57800,57800,0
20240318,180200,4534724400,57800,57800,57800,57800,0
20240318,180100,4534724400,57800,57800,57800,57800,0
20240318,180000,4534724400,57800,57800,57800,57800,0
20240318,175900,4534724400,57800,57800,57800,57800,0
20240318,175800,4534724400,57800,57800,57800,57800,0
20240318,175700,4534724400,57800,57800,57800,57800,0
20240318,175600,4534724400,57800,57800,57800,57800,0
20240318,175500,4534724400,57800,57800,57800,57800,0
20240318,175400,4534724400,57800,57800,57800,57800,0
20240318,175300,4534724400,57800,57800,57800,57800,0
20240318,175200,4534724400,57800,57800,57800,57800,0
20240318,175100,4534724400,57800,57800,57800,57800,0
20240318,175000,4534724400,57800,57800,57800,57800,0
20240318,174900,4534724400,57800,57800,57800,57800,0
20240318,174800,4534724400,57800,57800,57800,57800,0
20240318,174700,4534724400,57800,57800,57800,57800,0
20240318,174600,4534724400,57800,57800,57800,57800,0
20240318,174500,4534724400,57800,57800,57800,57800,0
20240318,174400,4534724400,57800,57800,57800,57800,0
20240318,174300,4534724400,57800,57800,57800,57800,0
20240318,174200,4534724400,57800,57800,57800,57800,0
20240318,174100,4534724400,57800,57800,57800,57800,0
20240318,174000,4534724400,57800,57800,57800,57800,0
20240318,173900,4534724400,57800,57800,57800,57800,0
20240318,173800,4534724400,57800,57800,57800,57800,0
20240318,173700,4534724400,57800,57800,57800,57800,530
20240318,173600,4534724400,57800,57800,57800,57800,0
20240318,173500,4534724400,57800,57800,57800,57800,0
20240318,173400,4534724400,57800,57800,57800,57800,0
20240318,173300,4534724400,57800,57800,57800,57800,0
20240318,173200,4534724400,57800,57800,57800,57800,0
20240318,173100,4534724400,57800,57800,57800,57800,0
20240318,173000,4534724400,57800,57800,57800,57800,0
20240318,172900,4534724400,57800,57800,57800,57800,0
20240318,172800,4534724400,57800,57800,57800,57800,0
20240318,172700,4534724400,57800,57800,57800,57800,0
20240318,172600,4534724400,57800,57800,57800,57800,0
20240318,172500,4534724400,57800,57800,57800,57800,0
20240318,172400,4534724400,57800,57800,57800,57800,0
20240318,172300,4534724400,57800,57800,57800,57800,0
20240318,172200,4534724400,57800,57800,57800,57800,0
20240318,172100,4534724400,57800,57800,57800,57800,0
20240318,172000,4534724400,57800,57800,57800,57800,0
20240318,171900,4534724400,57800,57800,57800,57800,0
20240318,171800,4534724400,57800,57800,57800,57800,0
20240318,171700,4534724400,57800,57800,57800,57800,0
20240318,171600,4534724400,57800,57800,57800,57800,0
20240318,171500,4534724400,57800,57800,57800,57800,0
20240318,171400,4534724400,57800,57800,57800,57800,0
20240318,171300,4534724400,57800,57800,57800,57800,0
20240318,171200,4534724400,57800,57800,57800,57800,0
20240318,171100,4534724400,57800,57800,57800,57800,0
20240318,171000,4534724400,57800,57800,57800,57800,0
20240318,170900,4534724400,57800,57800,57800,57800,0
20240318,170800,4534724400,57800,57800,57800,57800,0
20240318,170700,4534724400,57800,57800,57800,57800,530
20240318,170600,4534724400,57800,57800,57800,57800,0
20240318,170500,4534724400,57800,57800,57800,57800,0
20240318,170400,4534724400,57800,57800,57800,57800,0
20240318,170300,4534724400,57800,57800,57800,57800,0
20240318,170200,4534724400,57800,57800,57800,57800,0
20240318,170100,4534724400,57800,57800,57800,57800,0
20240318,170000,4534724400,57800,57800,57800,57800,0
20240318,165900,4534724400,57800,57800,57800,57800,0
20240318,165800,4534724400,57800,57800,57800,57800,0
20240318,165700,4534724400,57800,57800,57800,57800,0
20240318,165600,4534724400,57800,57800,57800,57800,0
20240318,165500,4534724400,57800,57800,57800,57800,0
20240318,165400,4534724400,57800,57800,57800,57800,0
20240318,165300,4534724400,57800,57800,57800,57800,0
20240318,165200,4534724400,57800,57800,57800,57800,0
20240318,165100,4534724400,57800,57800,57800,57800,0
20240318,165000,4534724400,57800,57800,57800,57800,0
20240318,164900,4534724400,57800,57800,57800,57800,0
20240318,164800,4534724400,57800,57800,57800,57800,0
20240318,164700,4534724400,57800,57800,57800,57800,0
20240318,164600,4534724400,57800,57800,57800,57800,0
20240318,164500,4534724400,57800,57800,57800,57800,0
20240318,164400,4534724400,57800,57800,57800,57800,0
20240318,164300,4534724400,57800,57800,57800,57800,0
20240318,164200,4534724400,57800,57800,57800,57800,0
20240318,164100,4534724400,57800,57800,57800,57800,0
20240318,164000,4534724400,57800,57800,57800,57800,0
20240318,163900,4534724400,57800,57800,57800,57800,0
20240318,163800,4534724400,57800,57800,57800,57800,0
20240318,163700,4534724400,57800,57800,57800,57800,530
20240318,163600,4534724400,57800,57800,57800,57800,0
20240318,163500,4534724400,57800,57800,57800,57800,0
20240318,163400,4534724400,57800,57800,57800,57800,0
20240318,163300,4534724400,57800,57800,57800,57800,0
20240318,163200,4534724400,57800,57800,57800,57800,0
20240318,163100,4534724400,57800,57800,57800,57800,0
20240318,163000,4534724400,57800,57800,57800,57800,0
20240318,162900,4534724400,57800,57800,57800,57800,0
20240318,162800,4534724400,57800,57800,57800,57800,0
20240318,162700,4534724400,57800,57800,57800,57800,0
20240318,162600,4534724400,57800,57800,57800,57800,0
20240318,162500,4534724400,57800,57800,57800,57800,0
20240318,162400,4534724400,57800,57800,57800,57800,0
20240318,162300,4534724400,57800,57800,57800,57800,0
20240318,162200,4534724400,57800,57800,57800,57800,0
20240318,162100,4534724400,57800,57800,57800,57800,0
20240318,162000,4534724400,57800,57800,57800,57800,0
20240318,161900,4534724400,57800,57800,57800,57800,0
20240318,161800,4534724400,57800,57800,57800,57800,0
20240318,161700,4534724400,57800,57800,57800,57800,0
20240318,161600,4534724400,57800,57800,57800,57800,0
20240318,161500,4534724400,57800,57800,57800,57800,0
20240318,161400,4534724400,57800,57800,57800,57800,0
20240318,161300,4534724400,57800,57800,57800,57800,0
20240318,161200,4534724400,57800,57800,57800,57800,0
20240318,161100,4534724400,57800,57800,57800,57800,0
20240318,161000,4534724400,57800,57800,57800,57800,0
20240318,160900,4534724400,57800,57800,57800,57800,0
20240318,160800,4534724400,57800,57800,57800,57800,0
20240318,160700,4534724400,57800,57800,57800,57800,530
20240318,160600,4534724400,57800,57800,57800,57800,0
20240318,160500,4534724400,57800,57800,57800,57800,0
20240318,160400,4534724400,57800,57800,57800,57800,0
20240318,160300,4534724400,57800,57800,57800,57800,0
20240318,160200,4534724400,57800,57800,57800,57800,0
20240318,160100,4534724400,57800,57800,57800,57800,0
20240318,160000,4534724400,57800,57800,57800,57800,0
20240318,155900,4534724400,57800,57800,57800,57800,0
20240318,155800,4534724400,57800,57800,57800,57800,0
20240318,155700,4534724400,57800,57800,57800,57800,0
20240318,155600,4534724400,57800,57800,57800,57800,0
20240318,155500,4534724400,57800,57800,57800,57800,0
20240318,155400,4534724400,57800,57800,57800,57800,0
20240318,155300,4534724400,57800,57800,57800,57800,0
20240318,155200,4534724400,57800,57800,57800,57800,0
20240318,155100,4534724400,57800,57800,57800,57800,0
20240318,155000,4534724400,57800,57800,57800,57800,0
20240318,154900,4534724400,57800,57800,57800,57800,0
20240318,154800,4534724400,57800,57800,57800,57800,0
20240318,154700,4534724400,57800,57800,57800,57800,0
20240318,154600,4534724400,57800,57800,57800,57800,0
20240318,154500,4534724400,57800,57800,57800,57800,0
20240318,154400,4534724400,57800,57800,57800,57800,0
20240318,154300,4534724400,57800,57800,57800,57800,0
20240318,154200,4534724400,57800,57800,57800,57800,0
20240318,154100,4534724400,57800,57800,57800,57800,0
20240318,154000,4534724400,57800,57800,57800,57800,0
20240318,153900,4534724400,57800,57800,57800,57800,0
20240318,153800,4534724400,57800,57800,57800,57800,0
20240318,153700,4534724400,57800,57800,57800,57800,530
20240318,153600,4534724400,57800,57800,57800,57800,0
20240318,153500,4534724400,57800,57800,57800,57800,0
20240318,153400,4534724400,57800,57800,57800,57800,0
20240318,153300,4534724400,57800,57800,57800,57800,0
20240318,153200,4534724400,57800,57800,57800,57800,0
20240318,153100,4534724400,57800,57800,57800,57800,0
20240318,153000,4534724400,57800,57800,57800,57800,530
20240318,152900,4504090400,57600,57600,57600,57600,0
20240318,152800,4504090400,57600,57600,57600,57600,0
20240318,152700,4504090400,57600,57600,57600,57600,0
20240318,152600,4504090400,57600,57600,57600,57600,0
20240318,152500,4504090400,57600,57600,57600,57600,0
20240318,152400,4504090400,57600,57600,57600,57600,0
20240318,152300,4504090400,57600,57600,57600,57600,0
20240318,152200,4504090400,57600,57600,57600,57600,0
20240318,152100,4504090400,57600,57600,57600,57600,0
20240318,152000,4504090400,57600,57600,57600,57600,0
20240318,151900,4504090400,57600,57600,57700,57500,247
20240318,151800,4489853300,57700,57600,57700,57600,39
20240318,151700,4487606200,57600,57700,57700,57600,214
20240318,151600,4475262400,57700,57700,57700,57600,474
20240318,151500,4447957200,57800,57700,57800,57600,144
20240318,151400,4439647600,57600,57700,57700,57600,67
20240318,151300,4435782900,57700,57700,57700,57600,65
20240318,151200,4432033700,57600,57700,57700,57600,70
20240318,151100,4427994900,57700,57600,57700,57600,42
20240318,151000,4425573600,57700,57800,57800,57600,139
20240318,150900,4417565200,57700,57800,57800,57600,71
20240318,150800,4413463600,57700,57700,57800,57700,162
20240318,150700,4404114900,57800,57700,57800,57700,63
20240318,150600,4400477900,57700,57800,57800,57600,231
20240318,150500,4387168300,57800,57800,57800,57600,133
20240318,150400,4379483000,57800,57800,57800,57700,36
20240318,150300,4377403900,57700,57700,57800,57600,88
20240318,150200,4372326200,57800,57800,57900,57600,58
20240318,150100,4368975500,57800,57600,57800,57600,130
20240318,150000,4361474600,57600,57600,57600,57400,102
20240318,145900,4355610600,57600,57400,57600,57400,255
20240318,145800,4340969500,57400,57400,57400,57300,97
20240318,145700,4335402300,57400,57400,57400,57300,81
20240318,145600,4330758400,57400,57400,57400,57300,308
20240318,145500,4313101200,57500,57400,57500,57400,36
20240318,145400,4311033300,57600,57500,57600,57300,263
20240318,145300,4295932900,57500,57500,57500,57400,223
20240318,145200,4283112300,57400,57500,57500,57400,188
20240318,145100,4272315600,57500,57500,57500,57500,13
20240318,145000,4271568100,57500,57400,57500,57400,156
20240318,144900,4262601800,57400,57400,57500,57400,120
20240318,144800,4255704700,57500,57500,57500,57500,19
20240318,144700,4254612200,57500,57500,57500,57400,94
20240318,144600,4249209200,57500,57400,57500,57400,135
20240318,144500,4241453100,57500,57500,57500,57400,58
20240318,144400,4238118300,57400,57400,57600,57400,190
20240318,144300,4227207500,57500,57500,57600,57400,134
20240318,144200,4219506900,57500,57500,57500,57400,168
20240318,144100,4209852900,57600,57700,57700,57400,102
20240318,144000,4203976900,57700,57700,57700,57500,82
20240318,143900,4199255200,57600,57400,57700,57400,173
20240318,143800,4189320600,57400,57400,57400,57300,141
20240318,143700,4181230000,57300,57400,57400,57300,95
20240318,143600,4175778000,57400,57300,57400,57300,135
20240318,143500,4168033600,57400,57400,57400,57300,87
20240318,143400,4163045600,57400,57400,57400,57300,62
20240318,143300,4159488400,57400,57400,57400,57300,67
20240318,143200,4155643600,57300,57400,57400,57300,232
20240318,143100,4142340200,57400,57400,57500,57400,32
20240318,143000,4140501600,57400,57500,57500,57400,527
20240318,142900,4110250800,57400,57500,57500,57400,79
20240318,142800,4105714700,57500,57600,57600,57500,88
20240318,142700,4100654000,57600,57600,57600,57500,124
20240318,142600,4093518500,57600,57700,57700,57500,229
20240318,142500,4080344300,57700,57600,57700,57500,122
20240318,142400,4073319000,57500,57700,57700,57500,55
20240318,142300,4070151300,57700,57600,57700,57500,76
20240318,142200,4065769300,57700,57700,57700,57600,63
20240318,142100,4062137900,57700,57400,57700,57400,128
20240318,142000,4054785600,57400,57300,57400,57200,152
20240318,141900,4046070100,57300,57300,57300,57200,270
20240318,141800,4030602400,57300,57400,57400,57300,47
20240318,141700,4027908600,57400,57400,57400,57300,239
20240318,141600,4014203900,57300,57400,57400,57300,69
20240318,141500,4010245000,57600,57500,57600,57300,164
20240318,141400,4000841800,57400,57400,57500,57300,387
20240318,141300,3978658500,57500,57600,57600,57400,246
20240318,141200,3964510700,57600,57500,57600,57500,16
20240318,141100,3963589200,57600,57400,57600,57400,141
20240318,141000,3955487900,57400,57300,57500,57300,671
20240318,140900,3916985500,57200,57400,57400,57200,124
20240318,140800,3909885500,57400,57300,57400,57300,123
20240318,140700,3902833600,57400,57400,57400,57300,102
20240318,140600,3896984600,57400,57400,57400,57300,116
20240318,140500,3890326500,57400,57300,57400,57300,72
20240318,140400,3886198300,57400,57400,57400,57300,64
20240318,140300,3882525700,57400,57300,57400,57300,107
20240318,140200,3876386800,57400,57400,57500,57300,117
20240318,140100,3869670100,57400,57500,57500,57400,144
20240318,140000,3861395200,57500,57400,57500,57400,152
20240318,135900,3852663600,57500,57500,57500,57400,33
20240318,135800,3850767800,57500,57500,57500,57400,58
20240318,135700,3847434400,57500,57500,57500,57400,215
20240318,135600,3835083000,57500,57500,57500,57300,394
20240318,135500,3812446000,57500,57500,57500,57400,284
20240318,135400,3796141600,57500,57600,57600,57400,600
20240318,135300,3761657400,57500,57600,57600,57400,77
20240318,135200,3757228700,57600,57600,57600,57400,380
20240318,135100,3735363600,57600,57600,57600,57500,40
20240318,135000,3733060400,57600,57700,57900,57500,304
20240318,134900,3715574000,57900,57900,57900,57500,1144
20240318,134800,3649676100,57800,57800,57800,57600,510
20240318,134700,3620240200,57800,58000,58000,57700,649
20240318,134600,3582723900,57800,58200,58200,57800,1425
20240318,134500,3500152200,58200,58200,58200,58200,23
20240318,134400,3498813600,58200,58100,58300,58100,140
20240318,134300,3490667900,58100,58200,58200,58100,111
20240318,134200,3484218200,58200,58200,58200,58200,42
20240318,134100,3481773800,58200,58200,58200,58100,71
20240318,134000,3477643600,58200,58300,58500,58200,38
20240318,133900,3475425600,58500,58300,58500,58100,113
20240318,133800,3468830200,58300,58200,58500,58200,43
20240318,133700,3466322900,58200,58400,58500,58200,63
20240318,133600,3462641500,58500,58400,58500,58300,38
20240318,133500,3460422500,58300,58200,58500,58200,92
20240318,133400,3455051000,58300,58400,58500,58300,54
20240318,133300,3451896700,58400,58400,58400,58300,29
20240318,133200,3450205300,58400,58200,58400,58200,48
20240318,133100,3447405100,58300,58300,58300,58300,91
20240318,133000,3442099800,58300,58200,58300,58200,62
20240318,132900,3438488700,58300,58200,58300,58200,38
20240318,132800,3436274800,58400,58300,58400,58100,124
20240318,132700,3429067300,58100,58400,58400,58100,349
20240318,132600,3408769200,58400,58300,58400,58300,102
20240318,132500,3402814500,58300,58300,58400,58300,44
20240318,132400,3400247800,58300,58300,58400,58300,56
20240318,132300,3396978900,58300,58300,58400,58300,35
20240318,132200,3394936300,58300,58300,58400,58300,74
20240318,132100,3390615900,58300,58300,58400,58200,90
20240318,132000,3385366300,58300,58300,58400,58300,30
20240318,131900,3383616500,58300,58300,58400,58300,25
20240318,131800,3382157200,58300,58300,58400,58200,66
20240318,131700,3378305700,58400,58400,58400,58200,89
20240318,131600,3373111000,58400,58300,58400,58300,17
20240318,131500,3372119400,58300,58300,58300,58200,26
20240318,131400,3370605200,58400,58300,58400,58300,82
20240318,131300,3365821200,58300,58200,58300,58100,59
20240318,131200,3362382400,58200,58300,58300,58200,24
20240318,131100,3360983300,58300,58200,58300,58200,60
20240318,131000,3357488000,58300,58300,58300,58200,31
20240318,130900,3355682500,58300,58300,58300,58200,218
20240318,130800,3342987800,58300,58300,58400,58200,29
20240318,130700,3341296100,58300,58300,58300,58200,128
20240318,130600,3333842600,58300,58300,58300,58300,31
20240318,130500,3332035300,58300,58400,58400,58300,33
20240318,130400,3330110100,58300,58300,58400,58200,84
20240318,130300,3325211900,58300,58300,58400,58300,41
20240318,130200,3322820900,58300,58200,58300,58200,24
20240318,130100,3321421800,58300,58300,58300,58200,55
20240318,130000,3318216000,58300,58300,58300,58200,61
20240318,125900,3314659900,58300,58200,58300,58200,47
20240318,125800,3311920900,58200,58200,58200,58200,44
20240318,125700,3309360100,58200,58200,58200,58200,12
20240318,125600,3308661700,58200,58300,58300,58200,69
20240318,125500,3304640200,58300,58200,58300,58200,142
20240318,125400,3296374200,58200,58200,58200,58200,24
20240318,125300,3294977400,58100,58200,58200,58100,20
20240318,125200,3293814600,58200,58200,58200,58000,93
20240318,125100,3288409100,58200,58200,58200,58100,131
20240318,125000,3280790700,58200,58200,58200,58100,37
20240318,124900,3278639300,58200,58200,58300,58100,164
20240318,124800,3269107500,58300,58200,58300,58200,94
20240318,124700,3263635200,58100,58200,58200,58100,90
20240318,124600,3258398800,58200,58200,58200,58200,27
20240318,124500,3256827400,58200,58100,58200,58000,219
20240318,124400,3244122100,58300,58300,58300,58000,429
20240318,124300,3219196300,58400,58400,58400,58300,66
20240318,124200,3215344000,58400,58300,58400,58300,68
20240318,124100,3211375300,58300,58300,58400,58300,21
20240318,124000,3210150100,58400,58300,58400,58300,42
20240318,123900,3207697400,58400,58300,58400,58200,101
20240318,123800,3201811900,58400,58400,58400,58300,96
20240318,123700,3196209800,58400,58300,58400,58300,38
20240318,123600,3193991100,58300,58400,58400,58300,39
20240318,123500,3191716200,58400,58400,58400,58300,30
20240318,123400,3189964700,58400,58400,58500,58200,85
20240318,123300,3184998800,58400,58400,58400,58400,41
20240318,123200,3182604400,58300,58500,58500,58200,198
20240318,123100,3171041400,58400,58500,58500,58400,253
20240318,123000,3156262900,58500,58500,58500,58400,36
20240318,122900,3154157300,58500,58400,58500,58400,103
20240318,122800,3148133000,58400,58500,58500,58400,34
20240318,122700,3146145900,58400,58500,58500,58400,39
20240318,122600,3143867200,58500,58500,58500,58400,118
20240318,122500,3136964300,58400,58400,58500,58300,100
20240318,122400,3131117900,58400,58400,58500,58200,45
20240318,122300,3128489500,58500,58200,58500,58200,125
20240318,122200,3121202600,58100,58300,58300,58100,85
20240318,122100,3116247500,58300,58400,58400,58100,258
20240318,122000,3101217800,58400,58500,58500,58300,170
20240318,121900,3091285200,58500,58500,58600,58500,51
20240318,121800,3088300700,58500,58500,58600,58500,34
20240318,121700,3086310300,58500,58400,58500,58300,33
20240318,121600,3084383100,58500,58400,58500,58400,72
20240318,121500,3080172800,58400,58400,58400,58300,132
20240318,121400,3072474000,58400,58400,58400,58300,65
20240318,121300,3068678700,58400,58400,58400,58400,11
20240318,121200,3068036300,58400,58400,58500,58400,89
20240318,121100,3062831600,58400,58500,58500,58400,312
20240318,121000,3044608600,58500,58500,58500,58400,66
20240318,120900,3040747700,58500,58600,58600,58500,75
20240318,120800,3036356900,58600,58600,58600,58500,62
20240318,120700,3032723800,58600,58500,58600,58500,106
20240318,120600,3026516500,58500,58500,58500,58400,49
20240318,120500,3023651000,58500,58500,58500,58400,26
20240318,120400,3022130400,58500,58500,58500,58400,73
20240318,120300,3017860900,58500,58500,58500,58400,284
20240318,120200,3001247500,58500,58500,58500,58500,162
20240318,120100,2991770500,58400,58500,58500,58400,53
20240318,120000,2988670100,58500,58400,58500,58400,66
20240318,115900,2984813900,58400,58400,58400,58400,195
20240318,115800,2973425900,58400,58300,58400,58300,52
20240318,115700,2970392300,58300,58400,58400,58300,35
20240318,115600,2968349900,58400,58400,58400,58300,109
20240318,115500,2961984400,58400,58400,58400,58300,38
20240318,115400,2959766300,58400,58400,58400,58300,71
20240318,115300,2955622600,58400,58400,58400,58300,114
20240318,115200,2948967800,58300,58300,58400,58100,54
20240318,115100,2945821700,58400,58400,58400,58300,163
20240318,115000,2936302600,58400,58400,58400,58300,98
20240318,114900,2930581000,58300,58300,58400,58300,35
20240318,114800,2928538800,58400,58400,58400,58200,39
20240318,114700,2926262600,58400,58200,58400,58200,38
20240318,114600,2924047900,58300,58300,58400,58300,71
20240318,114500,2919903000,58400,58400,58400,58300,33
20240318,114400,2917975900,58300,58300,58400,58200,31
20240318,114300,2916168200,58300,58300,58400,58100,183
20240318,114200,2905533300,58300,58400,58400,58200,282
20240318,114100,2889116200,58400,58300,58400,58300,121
20240318,114000,2882053700,58400,58300,58400,58300,94
20240318,113900,2876573300,58300,58400,58400,58300,106
20240318,113800,2870390700,58400,58400,58400,58300,25
20240318,113700,2868931700,58300,58400,58400,58300,224
20240318,113600,2855870400,58400,58500,58500,58300,61
20240318,113500,2852310300,58400,58500,58500,58400,735
20240318,113400,2809380900,58500,58500,58500,58500,82
20240318,113300,2804583900,58500,58500,58500,58500,33
20240318,113200,2802653400,58500,58500,58500,58400,80
20240318,113100,2797974200,58500,58500,58500,58500,32
20240318,113000,2796102200,58400,58500,58500,58400,40
20240318,112900,2793763400,58500,58400,58500,58400,74
20240318,112800,2789437600,58500,58400,58500,58400,89
20240318,112700,2784231600,58500,58500,58500,58400,19
20240318,112600,2783121100,58500,58400,58500,58400,304
20240318,112500,2765365200,58500,58500,58500,58500,96
20240318,112400,2759749200,58500,58300,58500,58200,1703
20240318,112300,2660317900,58200,58200,58200,58200,15
20240318,112200,2659444900,58200,58200,58200,58200,59
20240318,112100,2656011100,58200,58200,58200,58100,93
20240318,112000,2650605700,58200,58200,58200,58100,14
20240318,111900,2649791000,58200,58300,58300,58200,598
20240318,111800,2614984000,58300,58300,58300,58200,342
20240318,111700,2595077400,58300,58200,58300,58200,71
20240318,111600,2590940500,58300,58300,58300,58200,44
20240318,111500,2588376200,58300,58300,58300,58300,117
20240318,111400,2581555100,58300,58400,58400,58300,20
20240318,111300,2580387600,58300,58400,58400,58200,145
20240318,111200,2571934200,58300,58400,58400,58200,46
20240318,111100,2569251400,58400,58300,58400,58300,86
20240318,111000,2564231900,58400,58300,58400,58300,33
20240318,110900,2562305500,58400,58400,58400,58300,627
20240318,110800,2525749800,58400,58300,58400,58300,64
20240318,110700,2522012900,58400,58400,58400,58400,81
20240318,110600,2517282500,58400,58300,58400,58300,208
20240318,110500,2505139000,58400,58400,58400,58300,95
20240318,110400,2499593400,58400,58300,58400,58300,92
20240318,110300,2494228100,58300,58200,58300,58100,144
20240318,110200,2485847600,58200,58200,58200,58100,94
20240318,110100,2480379100,58200,58100,58200,58100,124
20240318,110000,2473164100,58100,58200,58200,58000,234
20240318,105900,2459570500,58200,58200,58200,58100,17
20240318,105800,2458582200,58200,58200,58200,58200,88
20240318,105700,2453460600,58200,58200,58200,58200,97
20240318,105600,2447815200,58100,58200,58200,58100,34
20240318,105500,2445837100,58200,58100,58200,58100,31
20240318,105400,2444034200,58100,58100,58200,58000,97
20240318,105300,2438396500,58100,58100,58100,58100,121
20240318,105200,2431366400,58100,58100,58200,58100,11
20240318,105100,2430726900,58200,58100,58200,58000,101
20240318,105000,2424860900,58100,58100,58100,58000,234
20240318,104900,2411285500,58200,58100,58200,58100,77
20240318,104800,2406804400,58100,58200,58200,58100,53
20240318,104700,2403722400,58200,58100,58200,58100,14
20240318,104600,2402907700,58200,58200,58200,58100,41
20240318,104500,2400524400,58200,58200,58200,58100,65
20240318,104400,2396744700,58200,58200,58200,58100,297
20240318,104300,2379482700,58200,58300,58300,58200,19
20240318,104200,2378376300,58300,58300,58300,58200,43
20240318,104100,2375869900,58300,58200,58300,58200,76
20240318,104000,2371439600,58200,58200,58300,58200,74
20240318,103900,2367125600,58300,58400,58400,58300,78
20240318,103800,2362575600,58400,58400,58500,58300,132
20240318,103700,2354861100,58300,58300,58400,58300,43
20240318,103600,2352350100,58400,58400,58400,58300,147
20240318,103500,2343770300,58400,58400,58400,58300,87
20240318,103400,2338689700,58300,58400,58400,58300,26
20240318,103300,2337171500,58400,58400,58400,58400,23
20240318,103200,2335828300,58400,58300,58400,58100,103
20240318,103100,2329815000,58300,58200,58300,58200,184
20240318,103000,2319088000,58300,58300,58300,58200,49
20240318,102900,2316232800,58300,58200,58300,58200,111
20240318,102800,2309772200,58200,58200,58200,58100,61
20240318,102700,2306227100,58200,58300,58300,58100,180
20240318,102600,2295745200,58300,58300,58300,58200,130
20240318,102500,2288171500,58300,58300,58400,58200,42
20240318,102400,2285723600,58400,58400,58400,58200,20
20240318,102300,2284557600,58400,58400,58400,58400,106
20240318,102200,2278367200,58400,58300,58400,58300,63
20240318,102100,2274690900,58300,58300,58300,58300,18
20240318,102000,2273641500,58300,58300,58300,58200,38
20240318,101900,2271427800,58200,58200,58200,58200,34
20240318,101800,2269449000,58200,58200,58200,58000,329
20240318,101700,2250349700,58100,58200,58300,58100,588
20240318,101600,2216179900,58300,58400,58400,58200,375
20240318,101500,2194345600,58400,58400,58400,58300,34
20240318,101400,2192360100,58400,58300,58400,58200,71
20240318,101300,2188218800,58300,58300,58300,58300,74
20240318,101200,2183904600,58300,58300,58300,58300,26
20240318,101100,2182388800,58200,58300,58300,58100,495
20240318,101000,2153583100,58300,58300,58300,58300,68
20240318,100900,2149618700,58300,58300,58300,58200,83
20240318,100800,2144780600,58300,58300,58300,58200,49
20240318,100700,2141924500,58400,58300,58400,58200,65
20240318,100600,2138130600,58300,58400,58400,58300,371
20240318,100500,2116499100,58400,58400,58500,58400,324
20240318,100400,2097572500,58400,58500,58500,58400,108
20240318,100300,2091256900,58500,58500,58600,58400,186
20240318,100200,2080382000,58500,58500,58500,58400,92
20240318,100100,2075004700,58400,58500,58600,58400,245
20240318,100000,2060651400,58600,58500,58600,58300,300
20240318,095900,2043093100,58500,58400,58500,58400,264
20240318,095800,2027674400,58500,58600,58600,58500,131
20240318,095700,2020007900,58600,58700,58700,58600,607
20240318,095600,1984435000,58700,58600,58700,58500,446
20240318,095500,1958294200,58600,58600,58700,58300,542
20240318,095400,1926544300,58600,58500,58600,58400,1410
20240318,095300,1844058700,58400,58400,58500,58300,1219
20240318,095200,1772866800,58300,58200,58400,58200,206
20240318,095100,1760852400,58300,58400,58400,58300,153
20240318,095000,1751932100,58300,58400,58400,58300,108
20240318,094900,1745629200,58400,58400,58400,58100,1963
20240318,094800,1631237100,58400,58200,58400,58200,2306
20240318,094700,1496889100,58100,58200,58200,58100,96
20240318,094600,1491309400,58200,58100,58200,58100,141
20240318,094500,1483111000,58100,58200,58200,58000,724
20240318,094400,1441106700,58100,58100,58100,58100,170
20240318,094300,1431229700,58100,58100,58200,58000,324
20240318,094200,1412417400,58100,58100,58100,58000,87
20240318,094100,1407365800,58100,58100,58100,58100,65
20240318,094000,1403589300,58100,58100,58100,58000,445
20240318,093900,1377741500,58000,58100,58100,58000,138
20240318,093800,1369724200,58100,58100,58100,58100,501
20240318,093700,1340616100,58100,58200,58300,58100,389
20240318,093600,1317962900,58300,57900,58300,57900,1099
20240318,093500,1254018200,58100,58000,58100,58000,86
20240318,093400,1249027900,58000,58200,58200,58000,71
20240318,093300,1244897000,58200,58100,58200,58100,725
20240318,093200,1202772000,57800,58000,58100,57800,501
20240318,093100,1173713800,58000,58000,58100,58000,758
20240318,093000,1129726700,57800,57800,57800,57600,186
20240318,092900,1118979800,57700,57800,57800,57600,40
20240318,092800,1116673100,57800,57700,57900,57600,264
20240318,092700,1101421700,58100,57800,58100,57700,1132
20240318,092600,1035913600,57700,58100,58100,57700,1390
20240318,092500,955548500,58100,58000,58100,57900,302
20240318,092400,938034900,58100,58000,58100,57900,232
20240318,092300,924572200,58000,57800,58000,57800,434
20240318,092200,899466300,57900,58000,58000,57800,352
20240318,092100,879088200,58000,57800,58100,57800,722
20240318,092000,837224700,57800,57600,57900,57600,268
20240318,091900,821724200,57600,57900,57900,57600,823
20240318,091800,774309000,57900,57600,57900,57600,220
20240318,091700,761590000,57600,57700,57800,57600,457
20240318,091600,735181900,57800,57500,57800,57500,464
20240318,091500,708431700,57600,57400,57600,57400,340
20240318,091400,688903000,57400,57300,57400,57000,129
20240318,091300,681534800,57300,57200,57300,57100,123
20240318,091200,674499500,57200,57200,57200,57000,36
20240318,091100,672442200,57200,57000,57200,56900,796
20240318,091000,627011200,57000,56900,57000,56900,182
20240318,090900,616647300,57000,56900,57100,56900,160
20240318,090800,607525800,56800,57000,57100,56800,291
20240318,090700,590949700,57000,57100,57100,57000,600
20240318,090600,556739700,57200,57000,57400,57000,619
20240318,090500,521342700,57000,57100,57500,56700,1965
20240318,090400,409528700,57100,57800,57800,56900,1722
20240318,090300,310888800,57800,58100,58100,57800,762
20240318,090200,266801700,58100,57700,58200,57700,909
20240318,090100,213968100,57700,58100,58200,57500,1422
20240318,090000,132015400,58200,58100,58200,57700,2200