KissMeData/071050/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,194600,9332610600,69100,69100,69100,69100,7326
20240318,194500,9332610600,69100,69100,69100,69100,0
20240318,194400,9332610600,69100,69100,69100,69100,0
20240318,194300,9332610600,69100,69100,69100,69100,0
20240318,194200,9332610600,69100,69100,69100,69100,0
20240318,194100,9332610600,69100,69100,69100,69100,0
20240318,194000,9332610600,69100,69100,69100,69100,0
20240318,193900,9332610600,69100,69100,69100,69100,0
20240318,193800,9332610600,69100,69100,69100,69100,0
20240318,193700,9332610600,69100,69100,69100,69100,0
20240318,193600,9332610600,69100,69100,69100,69100,0
20240318,193500,9332610600,69100,69100,69100,69100,0
20240318,193400,9332610600,69100,69100,69100,69100,0
20240318,193300,9332610600,69100,69100,69100,69100,0
20240318,193200,9332610600,69100,69100,69100,69100,0
20240318,193100,9332610600,69100,69100,69100,69100,0
20240318,193000,9332610600,69100,69100,69100,69100,0
20240318,192900,9332610600,69100,69100,69100,69100,0
20240318,192800,9332610600,69100,69100,69100,69100,0
20240318,192700,9332610600,69100,69100,69100,69100,0
20240318,192600,9332610600,69100,69100,69100,69100,0
20240318,192500,9332610600,69100,69100,69100,69100,0
20240318,192400,9332610600,69100,69100,69100,69100,0
20240318,192300,9332610600,69100,69100,69100,69100,0
20240318,192200,9332610600,69100,69100,69100,69100,0
20240318,192100,9332610600,69100,69100,69100,69100,0
20240318,192000,9332610600,69100,69100,69100,69100,0
20240318,191900,9332610600,69100,69100,69100,69100,0
20240318,191800,9332610600,69100,69100,69100,69100,0
20240318,191700,9332610600,69100,69100,69100,69100,0
20240318,191600,9332610600,69100,69100,69100,69100,7326
20240318,191500,9332610600,69100,69100,69100,69100,0
20240318,191400,9332610600,69100,69100,69100,69100,0
20240318,191300,9332610600,69100,69100,69100,69100,0
20240318,191200,9332610600,69100,69100,69100,69100,0
20240318,191100,9332610600,69100,69100,69100,69100,0
20240318,191000,9332610600,69100,69100,69100,69100,0
20240318,190900,9332610600,69100,69100,69100,69100,0
20240318,190800,9332610600,69100,69100,69100,69100,0
20240318,190700,9332610600,69100,69100,69100,69100,0
20240318,190600,9332610600,69100,69100,69100,69100,0
20240318,190500,9332610600,69100,69100,69100,69100,0
20240318,190400,9332610600,69100,69100,69100,69100,0
20240318,190300,9332610600,69100,69100,69100,69100,0
20240318,190200,9332610600,69100,69100,69100,69100,0
20240318,190100,9332610600,69100,69100,69100,69100,0
20240318,190000,9332610600,69100,69100,69100,69100,0
20240318,185900,9332610600,69100,69100,69100,69100,0
20240318,185800,9332610600,69100,69100,69100,69100,0
20240318,185700,9332610600,69100,69100,69100,69100,0
20240318,185600,9332610600,69100,69100,69100,69100,0
20240318,185500,9332610600,69100,69100,69100,69100,0
20240318,185400,9332610600,69100,69100,69100,69100,0
20240318,185300,9332610600,69100,69100,69100,69100,0
20240318,185200,9332610600,69100,69100,69100,69100,0
20240318,185100,9332610600,69100,69100,69100,69100,0
20240318,185000,9332610600,69100,69100,69100,69100,0
20240318,184900,9332610600,69100,69100,69100,69100,0
20240318,184800,9332610600,69100,69100,69100,69100,0
20240318,184700,9332610600,69100,69100,69100,69100,0
20240318,184600,9332610600,69100,69100,69100,69100,7326
20240318,184500,9332610600,69100,69100,69100,69100,0
20240318,184400,9332610600,69100,69100,69100,69100,0
20240318,184300,9332610600,69100,69100,69100,69100,0
20240318,184200,9332610600,69100,69100,69100,69100,0
20240318,184100,9332610600,69100,69100,69100,69100,0
20240318,184000,9332610600,69100,69100,69100,69100,0
20240318,183900,9332610600,69100,69100,69100,69100,0
20240318,183800,9332610600,69100,69100,69100,69100,0
20240318,183700,9332610600,69100,69100,69100,69100,0
20240318,183600,9332610600,69100,69100,69100,69100,0
20240318,183500,9332610600,69100,69100,69100,69100,0
20240318,183400,9332610600,69100,69100,69100,69100,0
20240318,183300,9332610600,69100,69100,69100,69100,0
20240318,183200,9332610600,69100,69100,69100,69100,0
20240318,183100,9332610600,69100,69100,69100,69100,0
20240318,183000,9332610600,69100,69100,69100,69100,0
20240318,182900,9332610600,69100,69100,69100,69100,0
20240318,182800,9332610600,69100,69100,69100,69100,0
20240318,182700,9332610600,69100,69100,69100,69100,0
20240318,182600,9332610600,69100,69100,69100,69100,0
20240318,182500,9332610600,69100,69100,69100,69100,0
20240318,182400,9332610600,69100,69100,69100,69100,0
20240318,182300,9332610600,69100,69100,69100,69100,0
20240318,182200,9332610600,69100,69100,69100,69100,0
20240318,182100,9332610600,69100,69100,69100,69100,0
20240318,182000,9332610600,69100,69100,69100,69100,0
20240318,181900,9332610600,69100,69100,69100,69100,0
20240318,181800,9332610600,69100,69100,69100,69100,0
20240318,181700,9332610600,69100,69100,69100,69100,0
20240318,181600,9332610600,69100,69100,69100,69100,7326
20240318,181500,9332610600,69100,69100,69100,69100,0
20240318,181400,9332610600,69100,69100,69100,69100,0
20240318,181300,9332610600,69100,69100,69100,69100,0
20240318,181200,9332610600,69100,69100,69100,69100,0
20240318,181100,9332610600,69100,69100,69100,69100,0
20240318,181000,9332610600,69100,69100,69100,69100,0
20240318,180900,9332610600,69100,69100,69100,69100,0
20240318,180800,9332610600,69100,69100,69100,69100,0
20240318,180700,9332610600,69100,69100,69100,69100,0
20240318,180600,9332610600,69100,69100,69100,69100,0
20240318,180500,9332610600,69100,69100,69100,69100,0
20240318,180400,9332610600,69100,69100,69100,69100,0
20240318,180300,9332610600,69100,69100,69100,69100,0
20240318,180200,9332610600,69100,69100,69100,69100,0
20240318,180100,9332610600,69100,69100,69100,69100,0
20240318,180000,9332610600,69100,69100,69100,69100,0
20240318,175900,9332610600,69100,69100,69100,69100,0
20240318,175800,9332610600,69100,69100,69100,69100,0
20240318,175700,9332610600,69100,69100,69100,69100,0
20240318,175600,9332610600,69100,69100,69100,69100,0
20240318,175500,9332610600,69100,69100,69100,69100,0
20240318,175400,9332610600,69100,69100,69100,69100,0
20240318,175300,9332610600,69100,69100,69100,69100,0
20240318,175200,9332610600,69100,69100,69100,69100,0
20240318,175100,9332610600,69100,69100,69100,69100,0
20240318,175000,9332610600,69100,69100,69100,69100,0
20240318,174900,9332610600,69100,69100,69100,69100,0
20240318,174800,9332610600,69100,69100,69100,69100,0
20240318,174700,9332610600,69100,69100,69100,69100,0
20240318,174600,9332610600,69100,69100,69100,69100,7326
20240318,174500,9332610600,69100,69100,69100,69100,0
20240318,174400,9332610600,69100,69100,69100,69100,0
20240318,174300,9332610600,69100,69100,69100,69100,0
20240318,174200,9332610600,69100,69100,69100,69100,0
20240318,174100,9332610600,69100,69100,69100,69100,0
20240318,174000,9332610600,69100,69100,69100,69100,0
20240318,173900,9332610600,69100,69100,69100,69100,0
20240318,173800,9332610600,69100,69100,69100,69100,0
20240318,173700,9332610600,69100,69100,69100,69100,0
20240318,173600,9332610600,69100,69100,69100,69100,0
20240318,173500,9332610600,69100,69100,69100,69100,0
20240318,173400,9332610600,69100,69100,69100,69100,0
20240318,173300,9332610600,69100,69100,69100,69100,0
20240318,173200,9332610600,69100,69100,69100,69100,0
20240318,173100,9332610600,69100,69100,69100,69100,0
20240318,173000,9332610600,69100,69100,69100,69100,0
20240318,172900,9332610600,69100,69100,69100,69100,0
20240318,172800,9332610600,69100,69100,69100,69100,0
20240318,172700,9332610600,69100,69100,69100,69100,0
20240318,172600,9332610600,69100,69100,69100,69100,0
20240318,172500,9332610600,69100,69100,69100,69100,0
20240318,172400,9332610600,69100,69100,69100,69100,0
20240318,172300,9332610600,69100,69100,69100,69100,0
20240318,172200,9332610600,69100,69100,69100,69100,0
20240318,172100,9332610600,69100,69100,69100,69100,0
20240318,172000,9332610600,69100,69100,69100,69100,0
20240318,171900,9332610600,69100,69100,69100,69100,0
20240318,171800,9332610600,69100,69100,69100,69100,0
20240318,171700,9332610600,69100,69100,69100,69100,0
20240318,171600,9332610600,69100,69100,69100,69100,7326
20240318,171500,9332610600,69100,69100,69100,69100,0
20240318,171400,9332610600,69100,69100,69100,69100,0
20240318,171300,9332610600,69100,69100,69100,69100,0
20240318,171200,9332610600,69100,69100,69100,69100,0
20240318,171100,9332610600,69100,69100,69100,69100,0
20240318,171000,9332610600,69100,69100,69100,69100,0
20240318,170900,9332610600,69100,69100,69100,69100,0
20240318,170800,9332610600,69100,69100,69100,69100,0
20240318,170700,9332610600,69100,69100,69100,69100,0
20240318,170600,9332610600,69100,69100,69100,69100,0
20240318,170500,9332610600,69100,69100,69100,69100,0
20240318,170400,9332610600,69100,69100,69100,69100,0
20240318,170300,9332610600,69100,69100,69100,69100,0
20240318,170200,9332610600,69100,69100,69100,69100,0
20240318,170100,9332610600,69100,69100,69100,69100,0
20240318,170000,9332610600,69100,69100,69100,69100,0
20240318,165900,9332610600,69100,69100,69100,69100,0
20240318,165800,9332610600,69100,69100,69100,69100,0
20240318,165700,9332610600,69100,69100,69100,69100,0
20240318,165600,9332610600,69100,69100,69100,69100,0
20240318,165500,9332610600,69100,69100,69100,69100,0
20240318,165400,9332610600,69100,69100,69100,69100,0
20240318,165300,9332610600,69100,69100,69100,69100,0
20240318,165200,9332610600,69100,69100,69100,69100,0
20240318,165100,9332610600,69100,69100,69100,69100,0
20240318,165000,9332610600,69100,69100,69100,69100,0
20240318,164900,9332610600,69100,69100,69100,69100,0
20240318,164800,9332610600,69100,69100,69100,69100,0
20240318,164700,9332610600,69100,69100,69100,69100,0
20240318,164600,9332610600,69100,69100,69100,69100,7326
20240318,164500,9332610600,69100,69100,69100,69100,0
20240318,164400,9332610600,69100,69100,69100,69100,0
20240318,164300,9332610600,69100,69100,69100,69100,0
20240318,164200,9332610600,69100,69100,69100,69100,0
20240318,164100,9332610600,69100,69100,69100,69100,0
20240318,164000,9332610600,69100,69100,69100,69100,0
20240318,163900,9332610600,69100,69100,69100,69100,0
20240318,163800,9332610600,69100,69100,69100,69100,0
20240318,163700,9332610600,69100,69100,69100,69100,0
20240318,163600,9332610600,69100,69100,69100,69100,0
20240318,163500,9332610600,69100,69100,69100,69100,0
20240318,163400,9332610600,69100,69100,69100,69100,0
20240318,163300,9332610600,69100,69100,69100,69100,0
20240318,163200,9332610600,69100,69100,69100,69100,0
20240318,163100,9332610600,69100,69100,69100,69100,0
20240318,163000,9332610600,69100,69100,69100,69100,0
20240318,162900,9332610600,69100,69100,69100,69100,0
20240318,162800,9332610600,69100,69100,69100,69100,0
20240318,162700,9332610600,69100,69100,69100,69100,0
20240318,162600,9332610600,69100,69100,69100,69100,0
20240318,162500,9332610600,69100,69100,69100,69100,0
20240318,162400,9332610600,69100,69100,69100,69100,0
20240318,162300,9332610600,69100,69100,69100,69100,0
20240318,162200,9332610600,69100,69100,69100,69100,0
20240318,162100,9332610600,69100,69100,69100,69100,0
20240318,162000,9332610600,69100,69100,69100,69100,0
20240318,161900,9332610600,69100,69100,69100,69100,0
20240318,161800,9332610600,69100,69100,69100,69100,0
20240318,161700,9332610600,69100,69100,69100,69100,0
20240318,161600,9332610600,69100,69100,69100,69100,7326
20240318,161500,9332610600,69100,69100,69100,69100,0
20240318,161400,9332610600,69100,69100,69100,69100,0
20240318,161300,9332610600,69100,69100,69100,69100,0
20240318,161200,9332610600,69100,69100,69100,69100,0
20240318,161100,9332610600,69100,69100,69100,69100,0
20240318,161000,9332610600,69100,69100,69100,69100,0
20240318,160900,9332610600,69100,69100,69100,69100,0
20240318,160800,9332610600,69100,69100,69100,69100,0
20240318,160700,9332610600,69100,69100,69100,69100,0
20240318,160600,9332610600,69100,69100,69100,69100,0
20240318,160500,9332610600,69100,69100,69100,69100,0
20240318,160400,9332610600,69100,69100,69100,69100,0
20240318,160300,9332610600,69100,69100,69100,69100,0
20240318,160200,9332610600,69100,69100,69100,69100,0
20240318,160100,9332610600,69100,69100,69100,69100,0
20240318,160000,9332610600,69100,69100,69100,69100,0
20240318,155900,9332610600,69100,69100,69100,69100,0
20240318,155800,9332610600,69100,69100,69100,69100,0
20240318,155700,9332610600,69100,69100,69100,69100,0
20240318,155600,9332610600,69100,69100,69100,69100,0
20240318,155500,9332610600,69100,69100,69100,69100,0
20240318,155400,9332610600,69100,69100,69100,69100,0
20240318,155300,9332610600,69100,69100,69100,69100,0
20240318,155200,9332610600,69100,69100,69100,69100,0
20240318,155100,9332610600,69100,69100,69100,69100,0
20240318,155000,9332610600,69100,69100,69100,69100,0
20240318,154900,9332610600,69100,69100,69100,69100,0
20240318,154800,9332610600,69100,69100,69100,69100,0
20240318,154700,9332610600,69100,69100,69100,69100,0
20240318,154600,9332610600,69100,69100,69100,69100,7326
20240318,154500,9332610600,69100,69100,69100,69100,0
20240318,154400,9332610600,69100,69100,69100,69100,0
20240318,154300,9332610600,69100,69100,69100,69100,0
20240318,154200,9332610600,69100,69100,69100,69100,0
20240318,154100,9332610600,69100,69100,69100,69100,0
20240318,154000,9332610600,69100,69100,69100,69100,0
20240318,153900,9332610600,69100,69100,69100,69100,0
20240318,153800,9332610600,69100,69100,69100,69100,0
20240318,153700,9332610600,69100,69100,69100,69100,0
20240318,153600,9332610600,69100,69100,69100,69100,0
20240318,153500,9332610600,69100,69100,69100,69100,0
20240318,153400,9332610600,69100,69100,69100,69100,0
20240318,153300,9332610600,69100,69100,69100,69100,0
20240318,153200,9332610600,69100,69100,69100,69100,0
20240318,153100,9332610600,69100,69100,69100,69100,0
20240318,153000,9332610600,69100,69100,69100,69100,7326
20240318,152900,8826384000,69200,69200,69200,69200,0
20240318,152800,8826384000,69200,69200,69200,69200,0
20240318,152700,8826384000,69200,69200,69200,69200,0
20240318,152600,8826384000,69200,69200,69200,69200,0
20240318,152500,8826384000,69200,69200,69200,69200,0
20240318,152400,8826384000,69200,69200,69200,69200,0
20240318,152300,8826384000,69200,69200,69200,69200,0
20240318,152200,8826384000,69200,69200,69200,69200,0
20240318,152100,8826384000,69200,69200,69200,69200,0
20240318,152000,8826384000,69200,69200,69200,69200,0
20240318,151900,8826384000,69200,69100,69200,69000,38
20240318,151800,8823759400,69200,69000,69300,69000,423
20240318,151700,8794518700,69100,69000,69200,69000,252
20240318,151600,8777114700,69000,69000,69100,69000,148
20240318,151500,8766898100,69000,69100,69300,68900,311
20240318,151400,8745379600,69100,69000,69300,69000,559
20240318,151300,8706694900,69000,69100,69100,68900,168
20240318,151200,8695099500,69000,69200,69200,69000,306
20240318,151100,8673942500,69200,69000,69300,69000,520
20240318,151000,8637962600,69000,69200,69400,69000,1504
20240318,150900,8533741700,69200,69200,69300,69200,161
20240318,150800,8522600100,69200,69100,69300,69100,626
20240318,150700,8479278300,69100,68900,69200,68900,621
20240318,150600,8436404500,68900,68900,69000,68900,276
20240318,150500,8417384700,68900,68900,68900,68900,187
20240318,150400,8404500400,68900,68900,69000,68900,285
20240318,150300,8384856900,68900,69100,69100,68900,102
20240318,150200,8377823300,69100,69100,69200,68900,611
20240318,150100,8335579800,69100,69100,69100,69100,329
20240318,150000,8312845900,69100,69000,69200,68900,399
20240318,145900,8285310000,69000,69000,69200,68900,567
20240318,145800,8246144200,69000,68900,69000,68900,167
20240318,145700,8234622900,68900,68900,69100,68900,273
20240318,145600,8215791800,68900,69000,69000,68900,404
20240318,145500,8187916400,69000,69100,69100,69000,371
20240318,145400,8162297600,69200,69000,69200,69000,228
20240318,145300,8146560500,69000,69000,69100,69000,215
20240318,145200,8131723500,69000,69100,69100,68900,241
20240318,145100,8115090400,69100,68900,69200,68900,438
20240318,145000,8084835200,68900,68900,69100,68900,385
20240318,144900,8058263000,68900,68900,69200,68900,265
20240318,144800,8039986200,68900,69100,69200,68900,1114
20240318,144700,7962941800,69100,69000,69200,69000,317
20240318,144600,7941036900,69000,69000,69100,69000,425
20240318,144500,7911700600,69000,69000,69100,69000,166
20240318,144400,7900245900,69100,69100,69100,69000,235
20240318,144300,7884025300,69100,69200,69200,69000,160
20240318,144200,7872977600,69200,69100,69300,69100,454
20240318,144100,7841564800,69100,69100,69200,69000,225
20240318,144000,7826016900,69100,69100,69200,69100,442
20240318,143900,7795463400,69100,69100,69300,68800,1049
20240318,143800,7722951500,69200,68800,69200,68800,744
20240318,143700,7671612400,68800,68800,69000,68700,277
20240318,143600,7652538800,68800,68900,68900,68800,332
20240318,143500,7629679700,68900,68800,68900,68800,146
20240318,143400,7619632200,68900,68900,69000,68600,330
20240318,143300,7596916100,68900,68900,69000,68900,604
20240318,143200,7555265200,68900,68800,69000,68800,180
20240318,143100,7542863900,68800,68900,69000,68800,395
20240318,143000,7515657600,68800,68800,68900,68700,387
20240318,142900,7489024800,68800,68700,68800,68700,209
20240318,142800,7474657600,68700,68700,68800,68700,218
20240318,142700,7459680200,68700,68900,68900,68700,190
20240318,142600,7446603100,68900,68900,69000,68700,200
20240318,142500,7432822200,68900,68900,69000,68700,335
20240318,142400,7409752200,68900,69000,69000,68700,288
20240318,142300,7389891000,69000,69000,69100,69000,193
20240318,142200,7376573600,69000,68900,69100,68900,380
20240318,142100,7350363600,68800,68800,68800,68700,269
20240318,142000,7331869900,68800,68800,68900,68700,206
20240318,141900,7317708900,68700,68900,69000,68700,96
20240318,141800,7311092500,68900,68900,69000,68900,214
20240318,141700,7296345900,69000,69000,69100,68800,611
20240318,141600,7254208700,68900,68800,69000,68600,566
20240318,141500,7215216300,68800,68800,68800,68800,239
20240318,141400,7198773100,68800,68800,69000,68600,252
20240318,141300,7181429500,68900,68800,69100,68800,398
20240318,141200,7154007000,68800,68900,68900,68800,218
20240318,141100,7139005300,69000,68800,69000,68600,216
20240318,141000,7124140800,68800,68900,69000,68800,542
20240318,140900,7086781200,68900,68800,69000,68800,256
20240318,140800,7069142800,68800,68800,69000,68600,420
20240318,140700,7040226600,68800,68900,69000,68800,90
20240318,140600,7034024500,68700,68900,69000,68700,375
20240318,140500,7008209900,68900,68600,69000,68600,1032
20240318,140400,6937245200,68600,68600,68700,68600,304
20240318,140300,6916389100,68700,68600,68700,68600,207
20240318,140200,6902187100,68600,68600,68700,68600,238
20240318,140100,6885859600,68600,68600,68700,68500,323
20240318,140000,6863704000,68600,68500,68600,68400,259
20240318,135900,6845956300,68600,68500,68600,68500,457
20240318,135800,6814629500,68500,68600,68600,68500,351
20240318,135700,6790577800,68500,68500,68700,68500,274
20240318,135600,6771784900,68500,68600,68600,68500,311
20240318,135500,6750470600,68600,68500,68700,68500,340
20240318,135400,6727168800,68500,68600,68600,68500,143
20240318,135300,6717363000,68600,68600,68700,68500,180
20240318,135200,6705004700,68500,68600,68600,68500,248
20240318,135100,6688009300,68700,68600,68700,68500,195
20240318,135000,6674647400,68600,68700,68700,68600,167
20240318,134900,6663189900,68600,68600,68700,68600,314
20240318,134800,6641638600,68600,68600,68700,68600,225
20240318,134700,6626203400,68600,68600,68700,68600,327
20240318,134600,6603768800,68600,68700,68700,68600,255
20240318,134500,6586270600,68800,68700,68800,68700,90
20240318,134400,6580085800,68600,68600,68700,68600,35
20240318,134300,6577684100,68600,68600,68700,68600,226
20240318,134200,6562176700,68700,68700,68800,68600,131
20240318,134100,6553177100,68700,68700,68800,68700,72
20240318,134000,6548229000,68800,68600,68800,68600,262
20240318,133900,6530235400,68600,68600,68700,68600,108
20240318,133800,6522819000,68600,68700,68700,68600,157
20240318,133700,6512033800,68700,68700,68800,68700,151
20240318,133600,6501658700,68700,68700,68800,68700,369
20240318,133500,6476297900,68700,68800,68800,68700,28
20240318,133400,6474373600,68700,68700,68800,68700,252
20240318,133300,6457059800,68700,68800,68800,68700,124
20240318,133200,6448531800,68700,68700,68800,68700,170
20240318,133100,6436841900,68700,68700,68800,68700,50
20240318,133000,6433406800,68700,68800,68900,68700,981
20240318,132900,6365911600,68800,68800,68900,68800,131
20240318,132800,6356898700,68800,68800,68900,68800,147
20240318,132700,6346773600,68800,68800,68900,68800,248
20240318,132600,6329710800,68900,68800,68900,68800,174
20240318,132500,6317737700,68800,68800,68800,68800,76
20240318,132400,6312508900,68800,68900,69000,68800,228
20240318,132300,6296809200,68800,68900,68900,68800,85
20240318,132200,6290955000,68900,68800,68900,68800,34
20240318,132100,6288614100,69000,68800,69000,68800,202
20240318,132000,6274700000,68800,68800,68900,68800,679
20240318,131900,6227933800,68800,68800,68900,68800,51
20240318,131800,6224424000,68800,68900,68900,68800,139
20240318,131700,6214859900,68800,68800,68900,68800,252
20240318,131600,6197520400,68800,68900,69000,68800,190
20240318,131500,6184426800,68900,68900,69000,68900,129
20240318,131400,6175537900,68900,68900,69000,68900,123
20240318,131300,6167062200,68900,69000,69000,68900,186
20240318,131200,6154245100,68900,68900,69000,68900,120
20240318,131100,6145976400,68800,68800,68900,68800,143
20240318,131000,6136137400,68900,68800,69000,68800,53
20240318,130900,6132486700,68800,68900,69000,68800,69
20240318,130800,6127734400,68900,68900,69000,68800,481
20240318,130700,6094564700,68900,68900,69000,68900,235
20240318,130600,6078363200,68900,68800,69000,68800,52
20240318,130500,6074780000,68800,68800,68900,68800,84
20240318,130400,6069000300,68800,69000,69000,68800,185
20240318,130300,6056261000,69000,68800,69000,68800,184
20240318,130200,6043579500,68800,68800,68900,68800,66
20240318,130100,6039036600,68900,68800,68900,68800,228
20240318,130000,6023349400,68800,69000,69000,68800,190
20240318,125900,6010257200,68900,68900,69000,68800,176
20240318,125800,5998134500,68900,68800,68900,68800,168
20240318,125700,5986576000,68800,68800,68900,68800,82
20240318,125600,5980932700,68900,68900,68900,68800,176
20240318,125500,5968819100,69000,68800,69000,68800,232
20240318,125400,5952842400,68800,68800,68900,68800,135
20240318,125300,5943551400,68800,68900,68900,68800,51
20240318,125200,5940041200,68800,68800,68900,68800,120
20240318,125100,5931785000,68800,68800,69000,68800,238
20240318,125000,5915397100,68800,68800,68900,68800,41
20240318,124900,5912576000,68800,68800,68900,68800,151
20240318,124800,5902185200,68800,68800,68900,68800,108
20240318,124700,5894754700,68800,68800,68900,68800,259
20240318,124600,5876921200,68800,68800,68900,68800,110
20240318,124500,5869350600,68800,68900,69000,68800,518
20240318,124400,5833670400,68900,68900,69000,68900,163
20240318,124300,5822438600,68900,68900,69000,68900,227
20240318,124200,5806786300,68900,69000,69100,68900,320
20240318,124100,5784708400,69000,69000,69100,69000,54
20240318,124000,5780981700,69000,69000,69100,69000,84
20240318,123900,5775184300,69000,68900,69000,68900,237
20240318,123800,5758847200,68900,68900,69000,68900,75
20240318,123700,5753675600,68900,68900,69000,68900,61
20240318,123600,5749471500,68900,69000,69000,68900,123
20240318,123500,5740995100,69000,69100,69100,68900,293
20240318,123400,5720767500,69000,69000,69100,69000,110
20240318,123300,5713176300,69000,69000,69100,69000,85
20240318,123200,5707310000,69100,69000,69100,69000,179
20240318,123100,5694957700,69000,69100,69200,69000,286
20240318,123000,5675190700,69200,69100,69200,69100,86
20240318,122900,5669247300,69100,69100,69200,69100,189
20240318,122800,5656186200,69100,69100,69200,69100,75
20240318,122700,5651002700,69200,69100,69200,69100,41
20240318,122600,5648168300,69100,69200,69300,69100,377
20240318,122500,5622074600,69200,69200,69300,69200,135
20240318,122400,5612730700,69200,69200,69300,69200,122
20240318,122300,5604287400,69200,69200,69200,69200,115
20240318,122200,5596329400,69300,69200,69300,69100,97
20240318,122100,5589619600,69100,69100,69200,69100,130
20240318,122000,5580635400,69100,69100,69200,69100,202
20240318,121900,5566674900,69100,69300,69300,69100,42
20240318,121800,5563769700,69200,69300,69400,69200,196
20240318,121700,5550176900,69200,69200,69200,69100,169
20240318,121600,5538485100,69200,69200,69400,69200,229
20240318,121500,5522634600,69200,69300,69400,69200,268
20240318,121400,5504042500,69300,69100,69400,69000,154
20240318,121300,5493368300,69100,69200,69300,69100,274
20240318,121200,5474407700,69200,69400,69400,69200,108
20240318,121100,5466928700,69300,69200,69300,69200,36
20240318,121000,5464437300,69300,69300,69300,69200,246
20240318,120900,5447393700,69200,69100,69300,69000,169
20240318,120800,5435706200,69100,69200,69200,69100,35
20240318,120700,5433287000,69100,69100,69200,69100,202
20240318,120600,5419327600,69100,69400,69500,69100,229
20240318,120500,5403432000,69400,69100,69400,69100,112
20240318,120400,5395668300,69100,69300,69300,69100,385
20240318,120300,5369012000,69300,69200,69400,69200,173
20240318,120200,5357033300,69200,69200,69200,69200,18
20240318,120100,5355787700,69200,69000,69300,68900,185
20240318,120000,5343000800,69000,69300,69400,69000,184
20240318,115900,5330267700,69400,69300,69400,69300,96
20240318,115800,5323614000,69300,69200,69400,69200,61
20240318,115700,5319385800,69300,69000,69300,69000,202
20240318,115600,5305418500,69000,69100,69200,69000,171
20240318,115500,5293608700,69100,69100,69200,69100,107
20240318,115400,5286214300,69100,69100,69400,69100,291
20240318,115300,5266078000,69100,69200,69300,69100,42
20240318,115200,5263171900,69200,69100,69200,68900,161
20240318,115100,5252046800,69100,69000,69200,69000,319
20240318,115000,5230012300,69000,69000,69100,69000,102
20240318,114900,5222972700,69100,68900,69100,68900,76
20240318,114800,5217733100,69000,69100,69100,68900,140
20240318,114700,5208076300,69100,69000,69200,69000,116
20240318,114600,5200071000,69000,69000,69000,69000,49
20240318,114500,5196690000,69000,68900,69100,68900,129
20240318,114400,5187792000,68900,69000,69100,68900,155
20240318,114300,5177097300,69100,69000,69100,68900,321
20240318,114200,5154962100,69000,69000,69000,69000,29
20240318,114100,5152961100,69000,69000,69100,68900,197
20240318,114000,5139372000,69000,69000,69000,69000,74
20240318,113900,5134266000,69000,69000,69200,69000,109
20240318,113800,5126742600,69000,69000,69100,69000,219
20240318,113700,5111631100,69000,69000,69100,68900,195
20240318,113600,5098164500,68900,68900,69000,68900,38
20240318,113500,5095545700,68900,69000,69000,68900,230
20240318,113400,5079697300,68900,68900,69100,68900,113
20240318,113300,5071908800,68900,68800,69000,68800,58
20240318,113200,5067912200,68800,68900,69000,68800,204
20240318,113100,5053856000,68900,69000,69000,68900,62
20240318,113000,5049581300,69000,69000,69100,69000,154
20240318,112900,5038954300,69100,69000,69100,68900,94
20240318,112800,5032468900,68900,68900,69000,68900,165
20240318,112700,5021098700,68900,68900,69000,68900,86
20240318,112600,5015173200,68900,69000,69000,68900,97
20240318,112500,5008488900,68900,68900,69000,68900,243
20240318,112400,4991736100,68900,69000,69000,68900,159
20240318,112300,4980779900,68900,69000,69000,68900,106
20240318,112200,4973474800,68900,69000,69000,68900,273
20240318,112100,4954638900,69000,68900,69100,68900,130
20240318,112000,4945667000,68900,68900,68900,68900,118
20240318,111900,4937536800,68900,69000,69100,68900,308
20240318,111800,4916284900,69000,69000,69000,69000,696
20240318,111700,4868260900,69000,69200,69400,69000,201
20240318,111600,4854364600,69100,69200,69200,69100,207
20240318,111500,4840060300,69100,69200,69200,69100,196
20240318,111400,4826501300,69100,68900,69100,68900,117
20240318,111300,4818427300,69000,69100,69100,68900,189
20240318,111200,4805391600,69100,69200,69300,69100,316
20240318,111100,4783541200,69100,69200,69200,69100,95
20240318,111000,4776972100,69200,69200,69300,69000,253
20240318,110900,4759501800,69200,69200,69300,69200,308
20240318,110800,4738185100,69300,69100,69300,69100,250
20240318,110700,4720873500,69100,69000,69100,69000,26
20240318,110600,4719079200,69100,69200,69300,69100,379
20240318,110500,4692852700,69300,69200,69300,69200,128
20240318,110400,4683991900,69200,69400,69400,69200,214
20240318,110300,4669151900,69300,69300,69300,69200,175
20240318,110200,4657026500,69400,69200,69400,69200,90
20240318,110100,4650787300,69300,69100,69300,69100,80
20240318,110000,4645252000,69000,69200,69400,69000,300
20240318,105900,4624485200,69100,69200,69200,69100,86
20240318,105800,4618540400,69100,69000,69100,69000,95
20240318,105700,4611976200,69000,69200,69200,69000,98
20240318,105600,4605200300,69200,69200,69400,69200,220
20240318,105500,4589951200,69100,69100,69300,69100,335
20240318,105400,4566750400,69100,69100,69200,69100,94
20240318,105300,4560251800,69100,69200,69300,69100,362
20240318,105200,4535221800,69200,69200,69400,69200,240
20240318,105100,4518591200,69200,69300,69400,69200,125
20240318,105000,4509925900,69300,69500,69600,69300,192
20240318,104900,4496585200,69500,69400,69600,69400,150
20240318,104800,4486161000,69400,69400,69500,69400,131
20240318,104700,4477069400,69400,69400,69500,69400,183
20240318,104600,4464366600,69400,69600,69700,69400,143
20240318,104500,4454425100,69500,69500,69600,69500,254
20240318,104400,4436750400,69500,69400,69700,69400,157
20240318,104300,4425827000,69400,69600,69700,69400,136
20240318,104200,4416365500,69500,69600,69700,69500,146
20240318,104100,4406204100,69500,69600,69600,69500,166
20240318,104000,4394658200,69600,69700,69700,69500,181
20240318,103900,4382059100,69400,69500,69500,69400,117
20240318,103800,4373935100,69400,69400,69600,69400,127
20240318,103700,4365099800,69500,69600,69800,69500,176
20240318,103600,4352847600,69500,69600,69600,69500,156
20240318,103500,4341993300,69500,69500,69600,69400,333
20240318,103400,4318846400,69500,69500,69600,69500,156
20240318,103300,4307993700,69500,69500,69600,69500,55
20240318,103200,4304167200,69500,69500,69600,69500,205
20240318,103100,4289911500,69500,69500,69700,69400,1014
20240318,103000,4219433000,69600,70000,70000,69600,849
20240318,102900,4160302300,70000,69800,70000,69800,532
20240318,102800,4123145000,69700,70000,70000,69700,994
20240318,102700,4053654800,70000,69900,70000,69900,219
20240318,102600,4038327500,70000,70100,70100,69800,330
20240318,102500,4015229800,70000,70000,70100,69900,241
20240318,102400,3998347600,70100,70000,70100,69800,319
20240318,102300,3976011000,69900,70000,70000,69900,241
20240318,102200,3959149000,69900,69700,70000,69600,4462
20240318,102100,3647294900,69700,69800,69800,69600,666
20240318,102000,3600884100,69800,69800,69900,69700,364
20240318,101900,3575458500,69900,69700,69900,69600,340
20240318,101800,3551758900,69700,69600,69700,69300,1508
20240318,101700,3446729600,69600,69500,69600,69500,256
20240318,101600,3428913400,69500,69500,69600,69100,581
20240318,101500,3388553900,69400,69500,69600,69400,487
20240318,101400,3354729300,69500,69300,69500,69300,278
20240318,101300,3335411700,69500,69500,69700,69400,1935
20240318,101200,3200912600,69500,69500,69600,69400,289
20240318,101100,3180818200,69500,68800,69600,68800,3868
20240318,101000,2913501200,68800,68700,68800,68600,144
20240318,100900,2903609400,68600,68600,68700,68600,337
20240318,100800,2880478100,68600,68600,68700,68600,85
20240318,100700,2874641100,68700,68600,68700,68600,239
20240318,100600,2858225100,68600,68700,68800,68600,950
20240318,100500,2792966700,68600,68700,68700,68600,447
20240318,100400,2762299100,68700,68700,68900,68700,173
20240318,100300,2750391600,68700,68900,69000,68700,559
20240318,100200,2711906200,68900,69000,69100,68900,3618
20240318,100100,2462294400,69000,69000,69000,69000,10
20240318,100000,2461604400,69000,69200,69200,69000,769
20240318,095900,2408472200,69100,69100,69100,69100,167
20240318,095800,2396932500,69100,69300,69300,69100,399
20240318,095700,2369297400,69300,69300,69300,69300,129
20240318,095600,2360357700,69300,69100,69300,69100,298
20240318,095500,2339741700,69100,69100,69200,69100,38
20240318,095400,2337115000,69200,69200,69200,69100,67
20240318,095300,2332483200,69200,69100,69200,69100,211
20240318,095200,2317897000,69100,69200,69200,69100,212
20240318,095100,2303233900,69200,69300,69400,69200,1783
20240318,095000,2179756800,69400,69400,69400,69300,282
20240318,094900,2160201000,69300,69400,69400,69300,102
20240318,094800,2153125400,69400,69300,69400,69300,100
20240318,094700,2146194100,69300,69300,69400,69200,292
20240318,094600,2125962100,69300,69400,69400,69200,1421
20240318,094500,2027574600,69300,69000,69400,69000,1711
20240318,094400,1909204500,69100,69100,69100,69000,45
20240318,094300,1906099200,69000,69000,69000,69000,287
20240318,094200,1886296200,69000,69100,69100,69000,51
20240318,094100,1882777100,69000,69000,69100,69000,320
20240318,094000,1860696800,69100,69200,69200,69100,1851
20240318,093900,1732775300,69100,69100,69100,69100,11
20240318,093800,1732015200,69100,69200,69200,69100,28
20240318,093700,1730079300,69200,69200,69200,69200,68
20240318,093600,1725373700,69200,69200,69200,69100,81
20240318,093500,1719768800,69200,69200,69200,69200,143
20240318,093400,1709873200,69100,69100,69200,69100,120
20240318,093300,1701579900,69200,69500,69500,69200,897
20240318,093200,1639383600,69500,69700,69700,69400,2090
20240318,093100,1494085900,69600,69600,69600,69600,54
20240318,093000,1490327500,69600,69500,69700,69500,1690
20240318,092900,1372753900,69400,69300,69400,69300,141
20240318,092800,1362969300,69300,69400,69400,69300,24
20240318,092700,1361306000,69400,69300,69500,69300,1151
20240318,092600,1281518300,69300,69300,69300,69300,241
20240318,092500,1264817000,69300,69300,69400,69300,347
20240318,092400,1240769500,69400,69500,69500,69400,719
20240318,092300,1190866000,69500,69100,69500,69100,1582
20240318,092200,1081291300,69100,69000,69100,69000,44
20240318,092100,1078252200,69100,69000,69100,69000,179
20240318,092000,1065901100,69000,69100,69100,68900,306
20240318,091900,1044778500,69100,69100,69100,69100,104
20240318,091800,1037592100,68900,68900,69100,68900,492
20240318,091700,1003665100,68900,68700,69000,68700,356
20240318,091600,979168500,68700,68600,68700,68500,3004
20240318,091500,772925200,68600,68700,68700,68200,1106
20240318,091400,697079000,68800,68900,69000,68700,667
20240318,091300,651146100,68900,69000,69000,68900,480
20240318,091200,618029600,69000,69100,69300,69000,174
20240318,091100,606001900,69300,69200,69300,69100,349
20240318,091000,581841700,69300,69300,69400,69200,277
20240318,090900,562669800,69400,69800,69800,69300,932
20240318,090800,497888200,69800,69400,69800,69400,175
20240318,090700,485704000,69400,69700,69700,69400,440
20240318,090600,455106600,69700,70000,70200,69400,746
20240318,090500,403181700,70000,70300,70400,70000,1041
20240318,090400,330027300,70300,70400,70500,70200,1474
20240318,090300,226331700,70500,70400,70600,70200,794
20240318,090200,170467000,70400,70700,70700,70000,455
20240318,090100,138531000,70700,70800,70800,70600,374
20240318,090000,112077600,70700,70100,70700,70100,1590