KissMeData/066570/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194200,54086227900,96100,96100,96100,96100,33656
20240318,194100,54086227900,96100,96100,96100,96100,0
20240318,194000,54086227900,96100,96100,96100,96100,0
20240318,193900,54086227900,96100,96100,96100,96100,0
20240318,193800,54086227900,96100,96100,96100,96100,0
20240318,193700,54086227900,96100,96100,96100,96100,0
20240318,193600,54086227900,96100,96100,96100,96100,0
20240318,193500,54086227900,96100,96100,96100,96100,0
20240318,193400,54086227900,96100,96100,96100,96100,0
20240318,193300,54086227900,96100,96100,96100,96100,0
20240318,193200,54086227900,96100,96100,96100,96100,0
20240318,193100,54086227900,96100,96100,96100,96100,0
20240318,193000,54086227900,96100,96100,96100,96100,0
20240318,192900,54086227900,96100,96100,96100,96100,0
20240318,192800,54086227900,96100,96100,96100,96100,0
20240318,192700,54086227900,96100,96100,96100,96100,0
20240318,192600,54086227900,96100,96100,96100,96100,0
20240318,192500,54086227900,96100,96100,96100,96100,0
20240318,192400,54086227900,96100,96100,96100,96100,0
20240318,192300,54086227900,96100,96100,96100,96100,0
20240318,192200,54086227900,96100,96100,96100,96100,0
20240318,192100,54086227900,96100,96100,96100,96100,0
20240318,192000,54086227900,96100,96100,96100,96100,0
20240318,191900,54086227900,96100,96100,96100,96100,0
20240318,191800,54086227900,96100,96100,96100,96100,0
20240318,191700,54086227900,96100,96100,96100,96100,0
20240318,191600,54086227900,96100,96100,96100,96100,0
20240318,191500,54086227900,96100,96100,96100,96100,0
20240318,191400,54086227900,96100,96100,96100,96100,0
20240318,191300,54086227900,96100,96100,96100,96100,0
20240318,191200,54086227900,96100,96100,96100,96100,33656
20240318,191100,54086227900,96100,96100,96100,96100,0
20240318,191000,54086227900,96100,96100,96100,96100,0
20240318,190900,54086227900,96100,96100,96100,96100,0
20240318,190800,54086227900,96100,96100,96100,96100,0
20240318,190700,54086227900,96100,96100,96100,96100,0
20240318,190600,54086227900,96100,96100,96100,96100,0
20240318,190500,54086227900,96100,96100,96100,96100,0
20240318,190400,54086227900,96100,96100,96100,96100,0
20240318,190300,54086227900,96100,96100,96100,96100,0
20240318,190200,54086227900,96100,96100,96100,96100,0
20240318,190100,54086227900,96100,96100,96100,96100,0
20240318,190000,54086227900,96100,96100,96100,96100,0
20240318,185900,54086227900,96100,96100,96100,96100,0
20240318,185800,54086227900,96100,96100,96100,96100,0
20240318,185700,54086227900,96100,96100,96100,96100,0
20240318,185600,54086227900,96100,96100,96100,96100,0
20240318,185500,54086227900,96100,96100,96100,96100,0
20240318,185400,54086227900,96100,96100,96100,96100,0
20240318,185300,54086227900,96100,96100,96100,96100,0
20240318,185200,54086227900,96100,96100,96100,96100,0
20240318,185100,54086227900,96100,96100,96100,96100,0
20240318,185000,54086227900,96100,96100,96100,96100,0
20240318,184900,54086227900,96100,96100,96100,96100,0
20240318,184800,54086227900,96100,96100,96100,96100,0
20240318,184700,54086227900,96100,96100,96100,96100,0
20240318,184600,54086227900,96100,96100,96100,96100,0
20240318,184500,54086227900,96100,96100,96100,96100,0
20240318,184400,54086227900,96100,96100,96100,96100,0
20240318,184300,54086227900,96100,96100,96100,96100,0
20240318,184200,54086227900,96100,96100,96100,96100,33656
20240318,184100,54086227900,96100,96100,96100,96100,0
20240318,184000,54086227900,96100,96100,96100,96100,0
20240318,183900,54086227900,96100,96100,96100,96100,0
20240318,183800,54086227900,96100,96100,96100,96100,0
20240318,183700,54086227900,96100,96100,96100,96100,0
20240318,183600,54086227900,96100,96100,96100,96100,0
20240318,183500,54086227900,96100,96100,96100,96100,0
20240318,183400,54086227900,96100,96100,96100,96100,0
20240318,183300,54086227900,96100,96100,96100,96100,0
20240318,183200,54086227900,96100,96100,96100,96100,0
20240318,183100,54086227900,96100,96100,96100,96100,0
20240318,183000,54086227900,96100,96100,96100,96100,0
20240318,182900,54086227900,96100,96100,96100,96100,0
20240318,182800,54086227900,96100,96100,96100,96100,0
20240318,182700,54086227900,96100,96100,96100,96100,0
20240318,182600,54086227900,96100,96100,96100,96100,0
20240318,182500,54086227900,96100,96100,96100,96100,0
20240318,182400,54086227900,96100,96100,96100,96100,0
20240318,182300,54086227900,96100,96100,96100,96100,0
20240318,182200,54086227900,96100,96100,96100,96100,0
20240318,182100,54086227900,96100,96100,96100,96100,0
20240318,182000,54086227900,96100,96100,96100,96100,0
20240318,181900,54086227900,96100,96100,96100,96100,0
20240318,181800,54086227900,96100,96100,96100,96100,0
20240318,181700,54086227900,96100,96100,96100,96100,0
20240318,181600,54086227900,96100,96100,96100,96100,0
20240318,181500,54086227900,96100,96100,96100,96100,0
20240318,181400,54086227900,96100,96100,96100,96100,0
20240318,181300,54086227900,96100,96100,96100,96100,0
20240318,181200,54086227900,96100,96100,96100,96100,33656
20240318,181100,54086227900,96100,96100,96100,96100,0
20240318,181000,54086227900,96100,96100,96100,96100,0
20240318,180900,54086227900,96100,96100,96100,96100,0
20240318,180800,54086227900,96100,96100,96100,96100,0
20240318,180700,54086227900,96100,96100,96100,96100,0
20240318,180600,54086227900,96100,96100,96100,96100,0
20240318,180500,54086227900,96100,96100,96100,96100,0
20240318,180400,54086227900,96100,96100,96100,96100,0
20240318,180300,54086227900,96100,96100,96100,96100,0
20240318,180200,54086227900,96100,96100,96100,96100,0
20240318,180100,54086227900,96100,96100,96100,96100,0
20240318,180000,54086227900,96100,96100,96100,96100,0
20240318,175900,54086227900,96100,96100,96100,96100,0
20240318,175800,54086227900,96100,96100,96100,96100,0
20240318,175700,54086227900,96100,96100,96100,96100,0
20240318,175600,54086227900,96100,96100,96100,96100,0
20240318,175500,54086227900,96100,96100,96100,96100,0
20240318,175400,54086227900,96100,96100,96100,96100,0
20240318,175300,54086227900,96100,96100,96100,96100,0
20240318,175200,54086227900,96100,96100,96100,96100,0
20240318,175100,54086227900,96100,96100,96100,96100,0
20240318,175000,54086227900,96100,96100,96100,96100,0
20240318,174900,54086227900,96100,96100,96100,96100,0
20240318,174800,54086227900,96100,96100,96100,96100,0
20240318,174700,54086227900,96100,96100,96100,96100,0
20240318,174600,54086227900,96100,96100,96100,96100,0
20240318,174500,54086227900,96100,96100,96100,96100,0
20240318,174400,54086227900,96100,96100,96100,96100,0
20240318,174300,54086227900,96100,96100,96100,96100,0
20240318,174200,54086227900,96100,96100,96100,96100,33656
20240318,174100,54086227900,96100,96100,96100,96100,0
20240318,174000,54086227900,96100,96100,96100,96100,0
20240318,173900,54086227900,96100,96100,96100,96100,0
20240318,173800,54086227900,96100,96100,96100,96100,0
20240318,173700,54086227900,96100,96100,96100,96100,0
20240318,173600,54086227900,96100,96100,96100,96100,0
20240318,173500,54086227900,96100,96100,96100,96100,0
20240318,173400,54086227900,96100,96100,96100,96100,0
20240318,173300,54086227900,96100,96100,96100,96100,0
20240318,173200,54086227900,96100,96100,96100,96100,0
20240318,173100,54086227900,96100,96100,96100,96100,0
20240318,173000,54086227900,96100,96100,96100,96100,0
20240318,172900,54086227900,96100,96100,96100,96100,0
20240318,172800,54086227900,96100,96100,96100,96100,0
20240318,172700,54086227900,96100,96100,96100,96100,0
20240318,172600,54086227900,96100,96100,96100,96100,0
20240318,172500,54086227900,96100,96100,96100,96100,0
20240318,172400,54086227900,96100,96100,96100,96100,0
20240318,172300,54086227900,96100,96100,96100,96100,0
20240318,172200,54086227900,96100,96100,96100,96100,0
20240318,172100,54086227900,96100,96100,96100,96100,0
20240318,172000,54086227900,96100,96100,96100,96100,0
20240318,171900,54086227900,96100,96100,96100,96100,0
20240318,171800,54086227900,96100,96100,96100,96100,0
20240318,171700,54086227900,96100,96100,96100,96100,0
20240318,171600,54086227900,96100,96100,96100,96100,0
20240318,171500,54086227900,96100,96100,96100,96100,0
20240318,171400,54086227900,96100,96100,96100,96100,0
20240318,171300,54086227900,96100,96100,96100,96100,0
20240318,171200,54086227900,96100,96100,96100,96100,33656
20240318,171100,54086227900,96100,96100,96100,96100,0
20240318,171000,54086227900,96100,96100,96100,96100,0
20240318,170900,54086227900,96100,96100,96100,96100,0
20240318,170800,54086227900,96100,96100,96100,96100,0
20240318,170700,54086227900,96100,96100,96100,96100,0
20240318,170600,54086227900,96100,96100,96100,96100,0
20240318,170500,54086227900,96100,96100,96100,96100,0
20240318,170400,54086227900,96100,96100,96100,96100,0
20240318,170300,54086227900,96100,96100,96100,96100,0
20240318,170200,54086227900,96100,96100,96100,96100,0
20240318,170100,54086227900,96100,96100,96100,96100,0
20240318,170000,54086227900,96100,96100,96100,96100,0
20240318,165900,54086227900,96100,96100,96100,96100,0
20240318,165800,54086227900,96100,96100,96100,96100,0
20240318,165700,54086227900,96100,96100,96100,96100,0
20240318,165600,54086227900,96100,96100,96100,96100,0
20240318,165500,54086227900,96100,96100,96100,96100,0
20240318,165400,54086227900,96100,96100,96100,96100,0
20240318,165300,54086227900,96100,96100,96100,96100,0
20240318,165200,54086227900,96100,96100,96100,96100,0
20240318,165100,54086227900,96100,96100,96100,96100,0
20240318,165000,54086227900,96100,96100,96100,96100,0
20240318,164900,54086227900,96100,96100,96100,96100,0
20240318,164800,54086227900,96100,96100,96100,96100,0
20240318,164700,54086227900,96100,96100,96100,96100,0
20240318,164600,54086227900,96100,96100,96100,96100,0
20240318,164500,54086227900,96100,96100,96100,96100,0
20240318,164400,54086227900,96100,96100,96100,96100,0
20240318,164300,54086227900,96100,96100,96100,96100,0
20240318,164200,54086227900,96100,96100,96100,96100,33656
20240318,164100,54086227900,96100,96100,96100,96100,0
20240318,164000,54086227900,96100,96100,96100,96100,0
20240318,163900,54086227900,96100,96100,96100,96100,0
20240318,163800,54086227900,96100,96100,96100,96100,0
20240318,163700,54086227900,96100,96100,96100,96100,0
20240318,163600,54086227900,96100,96100,96100,96100,0
20240318,163500,54086227900,96100,96100,96100,96100,0
20240318,163400,54086227900,96100,96100,96100,96100,0
20240318,163300,54086227900,96100,96100,96100,96100,0
20240318,163200,54086227900,96100,96100,96100,96100,0
20240318,163100,54086227900,96100,96100,96100,96100,0
20240318,163000,54086227900,96100,96100,96100,96100,0
20240318,162900,54086227900,96100,96100,96100,96100,0
20240318,162800,54086227900,96100,96100,96100,96100,0
20240318,162700,54086227900,96100,96100,96100,96100,0
20240318,162600,54086227900,96100,96100,96100,96100,0
20240318,162500,54086227900,96100,96100,96100,96100,0
20240318,162400,54086227900,96100,96100,96100,96100,0
20240318,162300,54086227900,96100,96100,96100,96100,0
20240318,162200,54086227900,96100,96100,96100,96100,0
20240318,162100,54086227900,96100,96100,96100,96100,0
20240318,162000,54086227900,96100,96100,96100,96100,0
20240318,161900,54086227900,96100,96100,96100,96100,0
20240318,161800,54086227900,96100,96100,96100,96100,0
20240318,161700,54086227900,96100,96100,96100,96100,0
20240318,161600,54086227900,96100,96100,96100,96100,0
20240318,161500,54086227900,96100,96100,96100,96100,0
20240318,161400,54086227900,96100,96100,96100,96100,0
20240318,161300,54086227900,96100,96100,96100,96100,0
20240318,161200,54086227900,96100,96100,96100,96100,33656
20240318,161100,54086227900,96100,96100,96100,96100,0
20240318,161000,54086227900,96100,96100,96100,96100,0
20240318,160900,54086227900,96100,96100,96100,96100,0
20240318,160800,54086227900,96100,96100,96100,96100,0
20240318,160700,54086227900,96100,96100,96100,96100,0
20240318,160600,54086227900,96100,96100,96100,96100,0
20240318,160500,54086227900,96100,96100,96100,96100,0
20240318,160400,54086227900,96100,96100,96100,96100,0
20240318,160300,54086227900,96100,96100,96100,96100,0
20240318,160200,54086227900,96100,96100,96100,96100,0
20240318,160100,54086227900,96100,96100,96100,96100,0
20240318,160000,54086227900,96100,96100,96100,96100,0
20240318,155900,54086227900,96100,96100,96100,96100,0
20240318,155800,54086227900,96100,96100,96100,96100,0
20240318,155700,54086227900,96100,96100,96100,96100,0
20240318,155600,54086227900,96100,96100,96100,96100,0
20240318,155500,54086227900,96100,96100,96100,96100,0
20240318,155400,54086227900,96100,96100,96100,96100,0
20240318,155300,54086227900,96100,96100,96100,96100,0
20240318,155200,54086227900,96100,96100,96100,96100,0
20240318,155100,54086227900,96100,96100,96100,96100,0
20240318,155000,54086227900,96100,96100,96100,96100,0
20240318,154900,54086227900,96100,96100,96100,96100,0
20240318,154800,54086227900,96100,96100,96100,96100,0
20240318,154700,54086227900,96100,96100,96100,96100,0
20240318,154600,54086227900,96100,96100,96100,96100,0
20240318,154500,54086227900,96100,96100,96100,96100,0
20240318,154400,54086227900,96100,96100,96100,96100,0
20240318,154300,54086227900,96100,96100,96100,96100,0
20240318,154200,54086227900,96100,96100,96100,96100,33656
20240318,154100,54086227900,96100,96100,96100,96100,0
20240318,154000,54086227900,96100,96100,96100,96100,0
20240318,153900,54086227900,96100,96100,96100,96100,0
20240318,153800,54086227900,96100,96100,96100,96100,0
20240318,153700,54086227900,96100,96100,96100,96100,0
20240318,153600,54086227900,96100,96100,96100,96100,0
20240318,153500,54086227900,96100,96100,96100,96100,0
20240318,153400,54086227900,96100,96100,96100,96100,0
20240318,153300,54086227900,96100,96100,96100,96100,0
20240318,153200,54086227900,96100,96100,96100,96100,0
20240318,153100,54086227900,96100,96100,96100,96100,0
20240318,153000,54086227900,96100,96100,96100,96100,33656
20240318,152900,50851886300,96300,96300,96300,96300,0
20240318,152800,50851886300,96300,96300,96300,96300,0
20240318,152700,50851886300,96300,96300,96300,96300,0
20240318,152600,50851886300,96300,96300,96300,96300,0
20240318,152500,50851886300,96300,96300,96300,96300,0
20240318,152400,50851886300,96300,96300,96300,96300,0
20240318,152300,50851886300,96300,96300,96300,96300,0
20240318,152200,50851886300,96300,96300,96300,96300,0
20240318,152100,50851886300,96300,96300,96300,96300,0
20240318,152000,50851886300,96300,96300,96300,96300,0
20240318,151900,50851886300,96300,96200,96300,96200,2612
20240318,151800,50600561500,96300,96200,96300,96200,1019
20240318,151700,50502489500,96200,96200,96300,96200,1124
20240318,151600,50394294600,96200,96200,96300,96200,1607
20240318,151500,50239604900,96200,96200,96300,96200,474
20240318,151400,50193994600,96300,96100,96300,96100,1987
20240318,151300,50002883600,96100,96100,96200,96100,980
20240318,151200,49908660800,96200,96200,96300,96100,4350
20240318,151100,49490219600,96300,96200,96300,96200,781
20240318,151000,49415065000,96300,96200,96300,96200,1221
20240318,150900,49297567000,96300,96200,96300,96200,878
20240318,150800,49213074700,96300,96300,96400,96200,2227
20240318,150700,48998642400,96300,96200,96400,96200,2440
20240318,150600,48763734200,96300,96300,96300,96200,836
20240318,150500,48683277800,96200,96200,96300,96200,880
20240318,150400,48598614200,96200,96200,96300,96200,1375
20240318,150300,48466266000,96200,96300,96400,96200,2559
20240318,150200,48219856000,96300,96300,96400,96300,432
20240318,150100,48178243700,96300,96300,96400,96300,2745
20240318,150000,47913745700,96300,96500,96500,96300,2794
20240318,145900,47644424000,96400,96400,96500,96400,766
20240318,145800,47570566300,96400,96300,96500,96300,1200
20240318,145700,47454898900,96400,96300,96400,96300,1580
20240318,145600,47302638300,96300,96400,96400,96300,769
20240318,145500,47228570700,96400,96300,96500,96300,1810
20240318,145400,47054132700,96400,96200,96400,96200,1893
20240318,145300,46871835500,96200,96200,96300,96200,564
20240318,145200,46817559800,96300,96300,96300,96200,877
20240318,145100,46733184200,96300,96100,96300,96100,2936
20240318,145000,46450648000,96200,96000,96200,96000,1024
20240318,144900,46352241900,96100,96000,96200,96000,1945
20240318,144800,46165388400,96100,96100,96200,96000,1567
20240318,144700,46014848500,96100,96100,96200,96100,1158
20240318,144600,45903554500,96200,96100,96200,96100,1481
20240318,144500,45761228200,96200,96100,96200,96100,1435
20240318,144400,45623316200,96100,96100,96200,96100,1280
20240318,144300,45500271500,96200,96100,96200,96100,2929
20240318,144200,45218722300,96200,96200,96200,96100,1200
20240318,144100,45103337000,96100,96100,96200,96100,690
20240318,144000,45037020100,96100,96100,96200,96100,1059
20240318,143900,44935231100,96100,96100,96200,96100,850
20240318,143800,44853519400,96200,96100,96200,96100,1481
20240318,143700,44711119400,96200,96200,96200,96100,1531
20240318,143600,44563897200,96200,96200,96300,96200,761
20240318,143500,44490685800,96200,96100,96300,96100,632
20240318,143400,44429896900,96200,96100,96300,96100,2261
20240318,143300,44212464800,96200,96200,96300,96100,710
20240318,143200,44144167000,96200,96200,96300,96200,1003
20240318,143100,44047674600,96200,96300,96300,96200,1100
20240318,143000,43941851800,96300,96200,96300,96200,842
20240318,142900,43860825200,96200,96200,96300,96200,882
20240318,142800,43775951300,96200,96100,96300,96100,463
20240318,142700,43731407000,96200,96200,96300,96100,1747
20240318,142600,43563402900,96200,96200,96300,96100,1670
20240318,142500,43402754900,96200,96100,96200,96100,1407
20240318,142400,43267510700,96100,96200,96200,96100,505
20240318,142300,43218972600,96200,96100,96200,96100,865
20240318,142200,43135799100,96100,96100,96200,96100,928
20240318,142100,43046597600,96100,96200,96200,96100,985
20240318,142000,42951885800,96200,96000,96200,96000,1321
20240318,141900,42824979200,96100,96000,96100,96000,731
20240318,141800,42754753300,96100,96000,96100,96000,1332
20240318,141700,42626824900,96000,96100,96100,96000,507
20240318,141600,42578145000,96100,96100,96100,96000,816
20240318,141500,42499793500,96100,96100,96100,96000,658
20240318,141400,42436603600,96100,96100,96200,96000,1913
20240318,141300,42252775800,96000,96000,96100,96000,1986
20240318,141200,42061994300,96000,96100,96200,96000,1044
20240318,141100,41961695300,96100,96100,96200,96100,2420
20240318,141000,41729131800,96200,96100,96200,96100,1267
20240318,140900,41607368100,96100,96100,96200,96100,5419
20240318,140800,41086593800,96200,96100,96200,96100,1089
20240318,140700,40981931800,96100,96200,96200,96100,1326
20240318,140600,40854475400,96200,96100,96200,96100,2208
20240318,140500,40642266900,96200,96200,96200,96100,1276
20240318,140400,40519583100,96100,96100,96200,96100,1391
20240318,140300,40385889000,96100,96300,96300,96100,4945
20240318,140200,39910279400,96300,96300,96300,96200,1943
20240318,140100,39723345700,96300,96300,96300,96200,837
20240318,140000,39642815700,96300,96300,96300,96200,843
20240318,135900,39561687900,96200,96300,96300,96200,796
20240318,135800,39485074600,96300,96300,96400,96200,2673
20240318,135700,39227721800,96300,96300,96400,96300,1804
20240318,135600,39053971000,96300,96300,96400,96300,1009
20240318,135500,38956785400,96400,96300,96400,96300,1868
20240318,135400,38776894000,96300,96300,96400,96300,1557
20240318,135300,38626924100,96300,96400,96500,96300,669
20240318,135200,38562441500,96400,96500,96500,96300,3518
20240318,135100,38223496700,96400,96400,96500,96400,1088
20240318,135000,38118599500,96400,96500,96500,96400,3058
20240318,134900,37823802600,96400,96500,96600,96400,1535
20240318,134800,37675706800,96600,96500,96600,96500,900
20240318,134700,37588844800,96500,96500,96600,96500,437
20240318,134600,37546650500,96500,96500,96600,96500,532
20240318,134500,37495310600,96500,96600,96600,96500,809
20240318,134400,37417212600,96500,96500,96600,96400,1548
20240318,134300,37267863800,96500,96500,96500,96400,604
20240318,134200,37209622700,96500,96500,96500,96400,1392
20240318,134100,37075420200,96400,96400,96500,96400,939
20240318,134000,36984843800,96400,96400,96500,96400,921
20240318,133900,36896024300,96400,96400,96500,96400,1198
20240318,133800,36780449500,96400,96500,96500,96400,535
20240318,133700,36728868800,96500,96500,96500,96400,987
20240318,133600,36633709700,96400,96500,96500,96400,894
20240318,133500,36547516200,96500,96500,96600,96400,771
20240318,133400,36473132100,96600,96500,96600,96500,494
20240318,133300,36425460200,96500,96500,96600,96500,1301
20240318,133200,36299911700,96600,96500,96600,96500,416
20240318,133100,36259764800,96600,96500,96600,96500,511
20240318,133000,36210436300,96500,96500,96600,96400,2923
20240318,132900,35928367300,96500,96500,96600,96500,1263
20240318,132800,35806486900,96500,96500,96600,96500,7279
20240318,132700,35104057100,96500,96500,96600,96500,539
20240318,132600,35052029100,96600,96500,96600,96500,686
20240318,132500,34985823500,96500,96600,96600,96500,955
20240318,132400,34893660800,96500,96500,96600,96500,283
20240318,132300,34866343700,96500,96500,96600,96500,475
20240318,132200,34820478400,96600,96500,96600,96500,1388
20240318,132100,34686507200,96500,96600,96600,96500,1620
20240318,132000,34530172700,96500,96500,96600,96500,496
20240318,131900,34482285300,96600,96600,96700,96600,2963
20240318,131800,34196054700,96600,96700,96700,96600,486
20240318,131700,34149095800,96600,96700,96700,96600,235
20240318,131600,34126387800,96600,96600,96700,96600,362
20240318,131500,34091412400,96600,96700,96700,96600,524
20240318,131400,34040782600,96600,96600,96700,96600,462
20240318,131300,33996122200,96600,96700,96700,96600,492
20240318,131200,33948561600,96600,96700,96700,96600,885
20240318,131100,33863058000,96700,96600,96700,96600,295
20240318,131000,33834557400,96600,96600,96700,96600,260
20240318,130900,33809434100,96600,96600,96700,96600,333
20240318,130800,33777263700,96600,96600,96700,96500,554
20240318,130700,33723749800,96700,96500,96700,96500,943
20240318,130600,33632677300,96600,96500,96600,96500,4375
20240318,130500,33210175300,96500,96600,96600,96500,979
20240318,130400,33115658700,96600,96600,96600,96500,1171
20240318,130300,33002588200,96600,96500,96600,96500,1636
20240318,130200,32844693800,96600,96600,96700,96500,7724
20240318,130100,32098704500,96600,96700,96700,96600,1397
20240318,130000,31963731300,96700,96600,96700,96600,3970
20240318,125900,31580194100,96700,96800,96800,96600,13211
20240318,125800,30302784500,96800,96800,96800,96700,1114
20240318,125700,30195036600,96800,96800,96800,96700,222
20240318,125600,30173564500,96700,96700,96800,96700,1494
20240318,125500,30029082900,96700,96900,96900,96700,993
20240318,125400,29933001000,96900,96700,96900,96700,880
20240318,125300,29847815500,96700,96700,96800,96700,2374
20240318,125200,29618037400,96700,96700,96800,96700,290
20240318,125100,29589986000,96800,96700,96800,96700,377
20240318,125000,29553516500,96700,96800,96800,96700,381
20240318,124900,29516658700,96800,96800,96800,96700,644
20240318,124800,29454353700,96800,96700,96800,96700,606
20240318,124700,29395716700,96800,96800,96800,96700,985
20240318,124600,29300391200,96700,96800,96800,96700,396
20240318,124500,29262070800,96800,96800,96900,96700,8370
20240318,124400,28451921600,96800,96900,96900,96800,308
20240318,124300,28422090300,96900,97000,97000,96800,2801
20240318,124200,28150734100,97000,97000,97000,96900,208
20240318,124100,28130575000,96900,97000,97000,96900,296
20240318,124000,28101887700,97000,97000,97000,96900,568
20240318,123900,28046840100,97000,96900,97000,96900,424
20240318,123800,28005736100,97000,96900,97000,96900,142
20240318,123700,27991973300,96900,97000,97000,96900,426
20240318,123600,27950691800,96900,97000,97000,96900,353
20240318,123500,27916482500,96900,96900,96900,96800,1612
20240318,123400,27760284500,96900,96800,96900,96800,449
20240318,123300,27716789700,96900,96800,96900,96800,1336
20240318,123200,27587350200,96900,96800,96900,96800,948
20240318,123100,27495536600,96900,96800,96900,96800,166
20240318,123000,27479461800,96900,96800,96900,96800,907
20240318,122900,27391649800,96900,96900,96900,96800,289
20240318,122800,27363671300,96800,96800,96900,96800,707
20240318,122700,27295218600,96800,96800,96900,96800,228
20240318,122600,27273139500,96800,96800,96900,96800,389
20240318,122500,27235477700,96800,96800,96900,96800,358
20240318,122400,27200806200,96800,96800,96900,96800,608
20240318,122300,27141947800,96800,97000,97000,96800,2292
20240318,122200,26919917400,97000,96900,97000,96900,708
20240318,122100,26851309000,97000,96900,97000,96900,582
20240318,122000,26794910700,97000,96900,97000,96900,282
20240318,121900,26767582000,97000,97000,97000,96900,2072
20240318,121800,26566797900,96900,96900,97000,96900,290
20240318,121700,26538678600,96900,96900,97000,96900,261
20240318,121600,26513385700,96900,96900,97000,96900,116
20240318,121500,26502143700,96900,97000,97000,96900,604
20240318,121400,26443597300,97000,97000,97100,96900,2967
20240318,121300,26155833300,97000,97000,97100,97000,255
20240318,121200,26131096000,97100,97100,97100,97000,100
20240318,121100,26121392600,97100,97100,97200,97100,1551
20240318,121000,25970773400,97100,97200,97200,97100,843
20240318,120900,25888863900,97200,97100,97200,97100,253
20240318,120800,25864283900,97100,97200,97200,97100,115
20240318,120700,25853110400,97100,97100,97200,97100,218
20240318,120600,25831932000,97100,97100,97200,97100,429
20240318,120500,25790263800,97100,97100,97200,97100,503
20240318,120400,25741418700,97000,97000,97100,97000,492
20240318,120300,25693682400,97100,97000,97100,97000,327
20240318,120200,25661938700,97000,97000,97100,97000,562
20240318,120100,25607374100,97100,97000,97100,97000,159
20240318,120000,25591950400,97100,97100,97100,97000,778
20240318,115900,25516408500,97100,96900,97100,96900,782
20240318,115800,25440557300,96900,97000,97100,96900,682
20240318,115700,25374409300,97000,97000,97000,96900,1931
20240318,115600,25187112900,97000,96900,97000,96900,181
20240318,115500,25169564200,96900,96900,97000,96900,709
20240318,115400,25100857300,97000,97000,97000,96900,438
20240318,115300,25058392600,97000,97000,97000,96900,345
20240318,115200,25024947300,96900,96900,97000,96900,263
20240318,115100,24999456500,97000,97000,97000,96900,689
20240318,115000,24932673000,96900,97000,97000,96900,160
20240318,114900,24917165700,96900,97000,97000,96900,187
20240318,114800,24899038700,97000,97000,97000,96900,264
20240318,114700,24873446600,97000,96900,97000,96900,510
20240318,114600,24824003000,96900,96900,97000,96900,182
20240318,114500,24806364600,96900,96900,97000,96900,277
20240318,114400,24779520000,96900,96900,97000,96900,229
20240318,114300,24757327600,96900,96900,96900,96800,2023
20240318,114200,24561327500,96900,96800,96900,96800,242
20240318,114100,24537888600,96800,96900,96900,96800,2217
20240318,114000,24323080600,96900,96900,96900,96800,389
20240318,113900,24285395800,96900,96900,96900,96800,1077
20240318,113800,24181052500,96900,96900,96900,96800,659
20240318,113700,24117210900,96900,96900,97000,96800,1049
20240318,113600,24015568700,96900,96800,97000,96800,1331
20240318,113500,23886625100,96900,96800,96900,96800,2070
20240318,113400,23686064600,96900,96800,96900,96800,190
20240318,113300,23667668900,96900,96800,96900,96800,326
20240318,113200,23636103400,96800,97000,97000,96800,2608
20240318,113100,23383396800,96900,96900,97000,96800,651
20240318,113000,23320314300,96800,96900,97000,96800,889
20240318,112900,23234185000,96900,96700,96900,96700,5329
20240318,112800,22718355900,96800,96700,96800,96700,937
20240318,112700,22627718100,96800,96800,96800,96700,297
20240318,112600,22598994500,96800,96800,96800,96700,687
20240318,112500,22532508500,96700,96800,96800,96700,691
20240318,112400,22465672600,96800,96700,96800,96700,450
20240318,112300,22422152600,96800,96700,96800,96700,553
20240318,112200,22368644000,96800,96700,96800,96700,1458
20240318,112100,22227624800,96700,96700,96800,96700,2274
20240318,112000,22007633400,96800,96700,96800,96700,1049
20240318,111900,21906163400,96800,96700,96800,96700,565
20240318,111800,21851519300,96800,96800,96800,96700,682
20240318,111700,21785559600,96800,96700,96800,96700,628
20240318,111600,21724800800,96800,96800,96900,96700,4312
20240318,111500,21307524700,96800,96800,96900,96800,1294
20240318,111400,21182249000,96800,96900,96900,96800,3890
20240318,111300,20805446500,97000,96900,97000,96900,1104
20240318,111200,20698458300,96900,97100,97100,96900,9939
20240318,111100,19734488500,97100,97000,97100,97000,260
20240318,111000,19709258100,97000,97100,97100,97000,1279
20240318,110900,19585136100,97100,97200,97200,97000,4705
20240318,110800,19128295600,97200,97200,97300,97100,4464
20240318,110700,18694494000,97200,97200,97300,97200,178
20240318,110600,18677191200,97300,97200,97300,97200,434
20240318,110500,18635001300,97200,97200,97300,97200,215
20240318,110400,18614098200,97200,97200,97300,97200,137
20240318,110300,18600773300,97300,97400,97400,97200,2133
20240318,110200,18393215900,97400,97300,97400,97300,248
20240318,110100,18369067800,97400,97400,97400,97300,201
20240318,110000,18349505600,97300,97300,97400,97200,892
20240318,105900,18262710300,97300,97200,97400,97200,851
20240318,105800,18179938000,97300,97300,97300,97200,271
20240318,105700,18153578600,97200,97300,97400,97200,747
20240318,105600,18080897500,97300,97300,97400,97200,440
20240318,105500,18038102600,97300,97200,97300,97200,323
20240318,105400,18006684700,97200,97300,97400,97200,2512
20240318,105300,17762254800,97200,97300,97300,97200,960
20240318,105200,17668876300,97300,97200,97300,97200,992
20240318,105100,17572364600,97300,97300,97400,97200,1986
20240318,105000,17379108400,97400,97400,97400,97300,347
20240318,104900,17345317400,97500,97300,97500,97300,461
20240318,104800,17300430500,97400,97300,97400,97300,109
20240318,104700,17289819800,97300,97500,97500,97200,3112
20240318,104600,16986897000,97500,97400,97500,97300,508
20240318,104500,16937434700,97400,97300,97400,97300,800
20240318,104400,16859554600,97300,97300,97300,97200,979
20240318,104300,16764337000,97300,97200,97300,97200,218
20240318,104200,16743126700,97300,97200,97300,97200,1146
20240318,104100,16631732100,97200,97400,97400,97200,5630
20240318,104000,16084289100,97400,97500,97500,97300,4983
20240318,103900,15598908000,97500,97500,97600,97500,4491
20240318,103800,15161015300,97600,97600,97600,97500,1254
20240318,103700,15038663200,97600,97500,97600,97500,2755
20240318,103600,14770013400,97600,97700,97700,97500,1250
20240318,103500,14648005600,97600,97700,97700,97600,284
20240318,103400,14620265300,97600,97600,97700,97600,500
20240318,103300,14571440200,97700,97500,97700,97500,765
20240318,103200,14496777500,97600,97600,97600,97500,618
20240318,103100,14436469000,97600,97500,97600,97500,506
20240318,103000,14387117800,97500,97800,97800,97500,13771
20240318,102900,13042224800,97700,97700,97800,97700,534
20240318,102800,12990005100,97700,97700,97800,97700,341
20240318,102700,12956670400,97800,97700,97800,97700,432
20240318,102600,12914429200,97800,97900,97900,97700,6624
20240318,102500,12266581700,97900,97900,97900,97800,105
20240318,102400,12256311100,97800,97800,97900,97800,300
20240318,102300,12226964000,97800,97900,97900,97800,210
20240318,102200,12206417600,97800,97800,97900,97800,392
20240318,102100,12168060000,97800,97900,97900,97800,222
20240318,102000,12146329100,97900,97800,97900,97800,294
20240318,101900,12117569800,97800,97900,97900,97800,210
20240318,101800,12097023600,97900,97900,97900,97800,961
20240318,101700,12002949100,97900,97900,97900,97800,430
20240318,101600,11960880300,97800,97800,97900,97800,334
20240318,101500,11928212900,97900,97800,97900,97800,131
20240318,101400,11915400600,97800,97800,98000,97700,6101
20240318,101300,11317733400,97900,97800,97900,97700,598
20240318,101200,11259255200,97800,97800,97800,97700,305
20240318,101100,11229438600,97800,97800,97900,97700,919
20240318,101000,11139572600,97800,97700,97800,97700,1798
20240318,100900,10963886600,97700,97700,97800,97600,3385
20240318,100800,10633168200,97700,97700,97700,97600,672
20240318,100700,10567530100,97600,97700,97700,97600,257
20240318,100600,10542428200,97700,97700,97700,97600,411
20240318,100500,10502290800,97600,97700,97700,97600,478
20240318,100400,10455634200,97600,97700,97800,97600,1155
20240318,100300,10342805700,97700,97700,97800,97700,979
20240318,100200,10247152900,97800,97900,97900,97700,1871
20240318,100100,10064241200,97800,97800,97900,97800,589
20240318,100000,10006633700,97800,97900,98000,97800,1569
20240318,095900,9853032900,97900,97900,98000,97900,23
20240318,095800,9850779600,98000,98000,98000,97900,74
20240318,095700,9843532500,98000,98000,98000,97900,199
20240318,095600,9824048800,97900,97800,98000,97800,1637
20240318,095500,9663742400,97800,97600,97900,97600,905
20240318,095400,9575257200,97600,97800,97800,97600,357
20240318,095300,9540395800,97800,97700,97800,97600,2656
20240318,095200,9281072200,97800,97700,97800,97700,418
20240318,095100,9240231700,97700,97700,97800,97600,1613
20240318,095000,9082650300,97700,97800,97800,97700,3947
20240318,094900,8696939000,97800,97700,97800,97700,1520
20240318,094800,8548416400,97700,97900,97900,97700,1756
20240318,094700,8376660700,97900,97900,97900,97800,472
20240318,094600,8330477100,97900,97800,98000,97700,428
20240318,094500,8288593500,97800,97900,98000,97700,3882
20240318,094400,7908909700,97900,97900,97900,97800,415
20240318,094300,7868294400,97900,97900,97900,97800,62
20240318,094200,7862228900,97900,97800,97900,97700,1437
20240318,094100,7721705100,97900,97800,97900,97700,547
20240318,094000,7668209200,97800,97800,97800,97700,729
20240318,093900,7596918300,97800,97900,97900,97800,1032
20240318,093800,7495981300,97900,98000,98000,97800,1870
20240318,093700,7313042100,97900,97900,98000,97900,707
20240318,093600,7243824200,98000,98000,98000,98000,68
20240318,093500,7237160200,98000,97900,98000,97900,305
20240318,093400,7207296000,98000,97900,98000,97900,808
20240318,093300,7128183500,97900,98000,98000,97900,304
20240318,093200,7098397600,98000,97900,98300,97900,726
20240318,093100,7027242200,98000,98000,98000,97900,505
20240318,093000,6977760100,98000,98100,98300,97900,1911
20240318,092900,6790328700,98100,98100,98500,98000,2469
20240318,092800,6547821000,98100,98100,98100,98000,610
20240318,092700,6487989200,98100,97900,98100,97900,305
20240318,092600,6458101400,97900,97900,98100,97900,661
20240318,092500,6393336900,97900,97900,97900,97800,2559
20240318,092400,6142918600,97900,98000,98000,97900,753
20240318,092300,6069130700,98000,97900,98100,97900,496
20240318,092200,6020536700,97900,98000,98000,97900,711
20240318,092100,5950883400,98000,98000,98100,97900,723
20240318,092000,5880029900,97900,98000,98100,97900,1372
20240318,091900,5745689400,98100,97800,98100,97800,2262
20240318,091800,5524194500,97900,97900,97900,97800,2831
20240318,091700,5247260300,97900,97900,97900,97800,588
20240318,091600,5189710300,97800,97900,97900,97800,1089
20240318,091500,5083162000,97900,98000,98100,97700,5315
20240318,091400,4563012200,98000,98100,98200,98000,4348
20240318,091300,4136690300,98200,98200,98300,98100,2180
20240318,091200,3922619000,98200,98200,98300,98200,725
20240318,091100,3851406700,98200,98300,98400,98200,4358
20240318,091000,3423048100,98300,98400,98500,98300,2034
20240318,090900,3222946900,98500,98400,98500,98400,795
20240318,090800,3144713300,98500,98600,98600,98400,1900
20240318,090700,2957565600,98600,98500,98700,98400,3184
20240318,090600,2643940400,98500,98400,98600,98300,2107
20240318,090500,2436478800,98400,98500,98500,98200,2648
20240318,090400,2176128200,98500,98500,98500,98300,1879
20240318,090300,1991188300,98500,98900,98900,98500,6169
20240318,090200,1382544100,98900,99100,99100,98900,1045
20240318,090100,1279104400,99100,99100,99200,99000,914
20240318,090000,1188547800,99000,99500,99500,99000,11880