KissMeData/108320/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,200900,5123344700,79500,79500,79500,79500,2837
20240318,200800,5123344700,79500,79500,79500,79500,0
20240318,200700,5123344700,79500,79500,79500,79500,0
20240318,200600,5123344700,79500,79500,79500,79500,0
20240318,200500,5123344700,79500,79500,79500,79500,0
20240318,200400,5123344700,79500,79500,79500,79500,0
20240318,200300,5123344700,79500,79500,79500,79500,0
20240318,200200,5123344700,79500,79500,79500,79500,0
20240318,200100,5123344700,79500,79500,79500,79500,0
20240318,200000,5123344700,79500,79500,79500,79500,0
20240318,195900,5123344700,79500,79500,79500,79500,0
20240318,195800,5123344700,79500,79500,79500,79500,0
20240318,195700,5123344700,79500,79500,79500,79500,0
20240318,195600,5123344700,79500,79500,79500,79500,0
20240318,195500,5123344700,79500,79500,79500,79500,0
20240318,195400,5123344700,79500,79500,79500,79500,0
20240318,195300,5123344700,79500,79500,79500,79500,0
20240318,195200,5123344700,79500,79500,79500,79500,0
20240318,195100,5123344700,79500,79500,79500,79500,0
20240318,195000,5123344700,79500,79500,79500,79500,0
20240318,194900,5123344700,79500,79500,79500,79500,0
20240318,194800,5123344700,79500,79500,79500,79500,0
20240318,194700,5123344700,79500,79500,79500,79500,0
20240318,194600,5123344700,79500,79500,79500,79500,0
20240318,194500,5123344700,79500,79500,79500,79500,0
20240318,194400,5123344700,79500,79500,79500,79500,0
20240318,194300,5123344700,79500,79500,79500,79500,0
20240318,194200,5123344700,79500,79500,79500,79500,0
20240318,194100,5123344700,79500,79500,79500,79500,0
20240318,194000,5123344700,79500,79500,79500,79500,0
20240318,193900,5123344700,79500,79500,79500,79500,2837
20240318,193800,5123344700,79500,79500,79500,79500,0
20240318,193700,5123344700,79500,79500,79500,79500,0
20240318,193600,5123344700,79500,79500,79500,79500,0
20240318,193500,5123344700,79500,79500,79500,79500,0
20240318,193400,5123344700,79500,79500,79500,79500,0
20240318,193300,5123344700,79500,79500,79500,79500,0
20240318,193200,5123344700,79500,79500,79500,79500,0
20240318,193100,5123344700,79500,79500,79500,79500,0
20240318,193000,5123344700,79500,79500,79500,79500,0
20240318,192900,5123344700,79500,79500,79500,79500,0
20240318,192800,5123344700,79500,79500,79500,79500,0
20240318,192700,5123344700,79500,79500,79500,79500,0
20240318,192600,5123344700,79500,79500,79500,79500,0
20240318,192500,5123344700,79500,79500,79500,79500,0
20240318,192400,5123344700,79500,79500,79500,79500,0
20240318,192300,5123344700,79500,79500,79500,79500,0
20240318,192200,5123344700,79500,79500,79500,79500,0
20240318,192100,5123344700,79500,79500,79500,79500,0
20240318,192000,5123344700,79500,79500,79500,79500,0
20240318,191900,5123344700,79500,79500,79500,79500,0
20240318,191800,5123344700,79500,79500,79500,79500,0
20240318,191700,5123344700,79500,79500,79500,79500,0
20240318,191600,5123344700,79500,79500,79500,79500,0
20240318,191500,5123344700,79500,79500,79500,79500,0
20240318,191400,5123344700,79500,79500,79500,79500,0
20240318,191300,5123344700,79500,79500,79500,79500,0
20240318,191200,5123344700,79500,79500,79500,79500,0
20240318,191100,5123344700,79500,79500,79500,79500,0
20240318,191000,5123344700,79500,79500,79500,79500,0
20240318,190900,5123344700,79500,79500,79500,79500,2837
20240318,190800,5123344700,79500,79500,79500,79500,0
20240318,190700,5123344700,79500,79500,79500,79500,0
20240318,190600,5123344700,79500,79500,79500,79500,0
20240318,190500,5123344700,79500,79500,79500,79500,0
20240318,190400,5123344700,79500,79500,79500,79500,0
20240318,190300,5123344700,79500,79500,79500,79500,0
20240318,190200,5123344700,79500,79500,79500,79500,0
20240318,190100,5123344700,79500,79500,79500,79500,0
20240318,190000,5123344700,79500,79500,79500,79500,0
20240318,185900,5123344700,79500,79500,79500,79500,0
20240318,185800,5123344700,79500,79500,79500,79500,0
20240318,185700,5123344700,79500,79500,79500,79500,0
20240318,185600,5123344700,79500,79500,79500,79500,0
20240318,185500,5123344700,79500,79500,79500,79500,0
20240318,185400,5123344700,79500,79500,79500,79500,0
20240318,185300,5123344700,79500,79500,79500,79500,0
20240318,185200,5123344700,79500,79500,79500,79500,0
20240318,185100,5123344700,79500,79500,79500,79500,0
20240318,185000,5123344700,79500,79500,79500,79500,0
20240318,184900,5123344700,79500,79500,79500,79500,0
20240318,184800,5123344700,79500,79500,79500,79500,0
20240318,184700,5123344700,79500,79500,79500,79500,0
20240318,184600,5123344700,79500,79500,79500,79500,0
20240318,184500,5123344700,79500,79500,79500,79500,0
20240318,184400,5123344700,79500,79500,79500,79500,0
20240318,184300,5123344700,79500,79500,79500,79500,0
20240318,184200,5123344700,79500,79500,79500,79500,0
20240318,184100,5123344700,79500,79500,79500,79500,0
20240318,184000,5123344700,79500,79500,79500,79500,0
20240318,183900,5123344700,79500,79500,79500,79500,2837
20240318,183800,5123344700,79500,79500,79500,79500,0
20240318,183700,5123344700,79500,79500,79500,79500,0
20240318,183600,5123344700,79500,79500,79500,79500,0
20240318,183500,5123344700,79500,79500,79500,79500,0
20240318,183400,5123344700,79500,79500,79500,79500,0
20240318,183300,5123344700,79500,79500,79500,79500,0
20240318,183200,5123344700,79500,79500,79500,79500,0
20240318,183100,5123344700,79500,79500,79500,79500,0
20240318,183000,5123344700,79500,79500,79500,79500,0
20240318,182900,5123344700,79500,79500,79500,79500,0
20240318,182800,5123344700,79500,79500,79500,79500,0
20240318,182700,5123344700,79500,79500,79500,79500,0
20240318,182600,5123344700,79500,79500,79500,79500,0
20240318,182500,5123344700,79500,79500,79500,79500,0
20240318,182400,5123344700,79500,79500,79500,79500,0
20240318,182300,5123344700,79500,79500,79500,79500,0
20240318,182200,5123344700,79500,79500,79500,79500,0
20240318,182100,5123344700,79500,79500,79500,79500,0
20240318,182000,5123344700,79500,79500,79500,79500,0
20240318,181900,5123344700,79500,79500,79500,79500,0
20240318,181800,5123344700,79500,79500,79500,79500,0
20240318,181700,5123344700,79500,79500,79500,79500,0
20240318,181600,5123344700,79500,79500,79500,79500,0
20240318,181500,5123344700,79500,79500,79500,79500,0
20240318,181400,5123344700,79500,79500,79500,79500,0
20240318,181300,5123344700,79500,79500,79500,79500,0
20240318,181200,5123344700,79500,79500,79500,79500,0
20240318,181100,5123344700,79500,79500,79500,79500,0
20240318,181000,5123344700,79500,79500,79500,79500,0
20240318,180900,5123344700,79500,79500,79500,79500,2837
20240318,180800,5123344700,79500,79500,79500,79500,0
20240318,180700,5123344700,79500,79500,79500,79500,0
20240318,180600,5123344700,79500,79500,79500,79500,0
20240318,180500,5123344700,79500,79500,79500,79500,0
20240318,180400,5123344700,79500,79500,79500,79500,0
20240318,180300,5123344700,79500,79500,79500,79500,0
20240318,180200,5123344700,79500,79500,79500,79500,0
20240318,180100,5123344700,79500,79500,79500,79500,0
20240318,180000,5123344700,79500,79500,79500,79500,0
20240318,175900,5123344700,79500,79500,79500,79500,0
20240318,175800,5123344700,79500,79500,79500,79500,0
20240318,175700,5123344700,79500,79500,79500,79500,0
20240318,175600,5123344700,79500,79500,79500,79500,0
20240318,175500,5123344700,79500,79500,79500,79500,0
20240318,175400,5123344700,79500,79500,79500,79500,0
20240318,175300,5123344700,79500,79500,79500,79500,0
20240318,175200,5123344700,79500,79500,79500,79500,0
20240318,175100,5123344700,79500,79500,79500,79500,0
20240318,175000,5123344700,79500,79500,79500,79500,0
20240318,174900,5123344700,79500,79500,79500,79500,0
20240318,174800,5123344700,79500,79500,79500,79500,0
20240318,174700,5123344700,79500,79500,79500,79500,0
20240318,174600,5123344700,79500,79500,79500,79500,0
20240318,174500,5123344700,79500,79500,79500,79500,0
20240318,174400,5123344700,79500,79500,79500,79500,0
20240318,174300,5123344700,79500,79500,79500,79500,0
20240318,174200,5123344700,79500,79500,79500,79500,0
20240318,174100,5123344700,79500,79500,79500,79500,0
20240318,174000,5123344700,79500,79500,79500,79500,0
20240318,173900,5123344700,79500,79500,79500,79500,2837
20240318,173800,5123344700,79500,79500,79500,79500,0
20240318,173700,5123344700,79500,79500,79500,79500,0
20240318,173600,5123344700,79500,79500,79500,79500,0
20240318,173500,5123344700,79500,79500,79500,79500,0
20240318,173400,5123344700,79500,79500,79500,79500,0
20240318,173300,5123344700,79500,79500,79500,79500,0
20240318,173200,5123344700,79500,79500,79500,79500,0
20240318,173100,5123344700,79500,79500,79500,79500,0
20240318,173000,5123344700,79500,79500,79500,79500,0
20240318,172900,5123344700,79500,79500,79500,79500,0
20240318,172800,5123344700,79500,79500,79500,79500,0
20240318,172700,5123344700,79500,79500,79500,79500,0
20240318,172600,5123344700,79500,79500,79500,79500,0
20240318,172500,5123344700,79500,79500,79500,79500,0
20240318,172400,5123344700,79500,79500,79500,79500,0
20240318,172300,5123344700,79500,79500,79500,79500,0
20240318,172200,5123344700,79500,79500,79500,79500,0
20240318,172100,5123344700,79500,79500,79500,79500,0
20240318,172000,5123344700,79500,79500,79500,79500,0
20240318,171900,5123344700,79500,79500,79500,79500,0
20240318,171800,5123344700,79500,79500,79500,79500,0
20240318,171700,5123344700,79500,79500,79500,79500,0
20240318,171600,5123344700,79500,79500,79500,79500,0
20240318,171500,5123344700,79500,79500,79500,79500,0
20240318,171400,5123344700,79500,79500,79500,79500,0
20240318,171300,5123344700,79500,79500,79500,79500,0
20240318,171200,5123344700,79500,79500,79500,79500,0
20240318,171100,5123344700,79500,79500,79500,79500,0
20240318,171000,5123344700,79500,79500,79500,79500,0
20240318,170900,5123344700,79500,79500,79500,79500,2837
20240318,170800,5123344700,79500,79500,79500,79500,0
20240318,170700,5123344700,79500,79500,79500,79500,0
20240318,170600,5123344700,79500,79500,79500,79500,0
20240318,170500,5123344700,79500,79500,79500,79500,0
20240318,170400,5123344700,79500,79500,79500,79500,0
20240318,170300,5123344700,79500,79500,79500,79500,0
20240318,170200,5123344700,79500,79500,79500,79500,0
20240318,170100,5123344700,79500,79500,79500,79500,0
20240318,170000,5123344700,79500,79500,79500,79500,0
20240318,165900,5123344700,79500,79500,79500,79500,0
20240318,165800,5123344700,79500,79500,79500,79500,0
20240318,165700,5123344700,79500,79500,79500,79500,0
20240318,165600,5123344700,79500,79500,79500,79500,0
20240318,165500,5123344700,79500,79500,79500,79500,0
20240318,165400,5123344700,79500,79500,79500,79500,0
20240318,165300,5123344700,79500,79500,79500,79500,0
20240318,165200,5123344700,79500,79500,79500,79500,0
20240318,165100,5123344700,79500,79500,79500,79500,0
20240318,165000,5123344700,79500,79500,79500,79500,0
20240318,164900,5123344700,79500,79500,79500,79500,0
20240318,164800,5123344700,79500,79500,79500,79500,0
20240318,164700,5123344700,79500,79500,79500,79500,0
20240318,164600,5123344700,79500,79500,79500,79500,0
20240318,164500,5123344700,79500,79500,79500,79500,0
20240318,164400,5123344700,79500,79500,79500,79500,0
20240318,164300,5123344700,79500,79500,79500,79500,0
20240318,164200,5123344700,79500,79500,79500,79500,0
20240318,164100,5123344700,79500,79500,79500,79500,0
20240318,164000,5123344700,79500,79500,79500,79500,0
20240318,163900,5123344700,79500,79500,79500,79500,2837
20240318,163800,5123344700,79500,79500,79500,79500,0
20240318,163700,5123344700,79500,79500,79500,79500,0
20240318,163600,5123344700,79500,79500,79500,79500,0
20240318,163500,5123344700,79500,79500,79500,79500,0
20240318,163400,5123344700,79500,79500,79500,79500,0
20240318,163300,5123344700,79500,79500,79500,79500,0
20240318,163200,5123344700,79500,79500,79500,79500,0
20240318,163100,5123344700,79500,79500,79500,79500,0
20240318,163000,5123344700,79500,79500,79500,79500,0
20240318,162900,5123344700,79500,79500,79500,79500,0
20240318,162800,5123344700,79500,79500,79500,79500,0
20240318,162700,5123344700,79500,79500,79500,79500,0
20240318,162600,5123344700,79500,79500,79500,79500,0
20240318,162500,5123344700,79500,79500,79500,79500,0
20240318,162400,5123344700,79500,79500,79500,79500,0
20240318,162300,5123344700,79500,79500,79500,79500,0
20240318,162200,5123344700,79500,79500,79500,79500,0
20240318,162100,5123344700,79500,79500,79500,79500,0
20240318,162000,5123344700,79500,79500,79500,79500,0
20240318,161900,5123344700,79500,79500,79500,79500,0
20240318,161800,5123344700,79500,79500,79500,79500,0
20240318,161700,5123344700,79500,79500,79500,79500,0
20240318,161600,5123344700,79500,79500,79500,79500,0
20240318,161500,5123344700,79500,79500,79500,79500,0
20240318,161400,5123344700,79500,79500,79500,79500,0
20240318,161300,5123344700,79500,79500,79500,79500,0
20240318,161200,5123344700,79500,79500,79500,79500,0
20240318,161100,5123344700,79500,79500,79500,79500,0
20240318,161000,5123344700,79500,79500,79500,79500,0
20240318,160900,5123344700,79500,79500,79500,79500,2837
20240318,160800,5123344700,79500,79500,79500,79500,0
20240318,160700,5123344700,79500,79500,79500,79500,0
20240318,160600,5123344700,79500,79500,79500,79500,0
20240318,160500,5123344700,79500,79500,79500,79500,0
20240318,160400,5123344700,79500,79500,79500,79500,0
20240318,160300,5123344700,79500,79500,79500,79500,0
20240318,160200,5123344700,79500,79500,79500,79500,0
20240318,160100,5123344700,79500,79500,79500,79500,0
20240318,160000,5123344700,79500,79500,79500,79500,0
20240318,155900,5123344700,79500,79500,79500,79500,0
20240318,155800,5123344700,79500,79500,79500,79500,0
20240318,155700,5123344700,79500,79500,79500,79500,0
20240318,155600,5123344700,79500,79500,79500,79500,0
20240318,155500,5123344700,79500,79500,79500,79500,0
20240318,155400,5123344700,79500,79500,79500,79500,0
20240318,155300,5123344700,79500,79500,79500,79500,0
20240318,155200,5123344700,79500,79500,79500,79500,0
20240318,155100,5123344700,79500,79500,79500,79500,0
20240318,155000,5123344700,79500,79500,79500,79500,0
20240318,154900,5123344700,79500,79500,79500,79500,0
20240318,154800,5123344700,79500,79500,79500,79500,0
20240318,154700,5123344700,79500,79500,79500,79500,0
20240318,154600,5123344700,79500,79500,79500,79500,0
20240318,154500,5123344700,79500,79500,79500,79500,0
20240318,154400,5123344700,79500,79500,79500,79500,0
20240318,154300,5123344700,79500,79500,79500,79500,0
20240318,154200,5123344700,79500,79500,79500,79500,0
20240318,154100,5123344700,79500,79500,79500,79500,0
20240318,154000,5123344700,79500,79500,79500,79500,0
20240318,153900,5123344700,79500,79500,79500,79500,2837
20240318,153800,5123344700,79500,79500,79500,79500,0
20240318,153700,5123344700,79500,79500,79500,79500,0
20240318,153600,5123344700,79500,79500,79500,79500,0
20240318,153500,5123344700,79500,79500,79500,79500,0
20240318,153400,5123344700,79500,79500,79500,79500,0
20240318,153300,5123344700,79500,79500,79500,79500,0
20240318,153200,5123344700,79500,79500,79500,79500,0
20240318,153100,5123344700,79500,79500,79500,79500,0
20240318,153000,5123344700,79500,79500,79500,79500,2837
20240318,152900,4897803200,79400,79400,79400,79400,0
20240318,152800,4897803200,79400,79400,79400,79400,0
20240318,152700,4897803200,79400,79400,79400,79400,0
20240318,152600,4897803200,79400,79400,79400,79400,0
20240318,152500,4897803200,79400,79400,79400,79400,0
20240318,152400,4897803200,79400,79400,79400,79400,0
20240318,152300,4897803200,79400,79400,79400,79400,0
20240318,152200,4897803200,79400,79400,79400,79400,0
20240318,152100,4897803200,79400,79400,79400,79400,0
20240318,152000,4897803200,79400,79400,79400,79400,0
20240318,151900,4897803200,79400,79500,79500,79400,492
20240318,151800,4858695000,79400,79400,79500,79400,160
20240318,151700,4845977700,79400,79500,79500,79400,271
20240318,151600,4824434600,79500,79500,79500,79400,119
20240318,151500,4814974600,79500,79400,79500,79400,85
20240318,151400,4808219900,79400,79500,79500,79400,148
20240318,151300,4796461500,79400,79400,79500,79400,79
20240318,151200,4790183200,79400,79400,79500,79400,104
20240318,151100,4781918800,79400,79400,79500,79400,17
20240318,151000,4780567800,79400,79400,79500,79400,129
20240318,150900,4770325000,79400,79400,79500,79400,170
20240318,150800,4756818100,79400,79500,79500,79400,72
20240318,150700,4751099900,79400,79400,79400,79400,28
20240318,150600,4748876700,79400,79400,79400,79400,215
20240318,150500,4731805700,79400,79400,79500,79400,42
20240318,150400,4728467800,79400,79400,79500,79400,9
20240318,150300,4727753100,79500,79400,79500,79400,14
20240318,150200,4726641100,79400,79400,79500,79400,175
20240318,150100,4712737900,79500,79400,79500,79400,87
20240318,150000,4705822200,79400,79400,79500,79400,340
20240318,145900,4678825900,79400,79400,79400,79400,216
20240318,145800,4661675500,79400,79500,79500,79400,80
20240318,145700,4655321800,79400,79500,79500,79400,74
20240318,145600,4649443800,79500,79500,79500,79400,91
20240318,145500,4642213800,79400,79500,79500,79400,154
20240318,145400,4629983700,79400,79400,79500,79400,53
20240318,145300,4625772100,79400,79400,79500,79400,85
20240318,145200,4619019300,79400,79400,79500,79400,72
20240318,145100,4613300400,79400,79500,79500,79400,34
20240318,145000,4610600600,79500,79400,79500,79400,35
20240318,144900,4607821500,79400,79400,79400,79400,87
20240318,144800,4600913700,79300,79300,79400,79300,64
20240318,144700,4595834200,79300,79400,79500,79300,363
20240318,144600,4567009300,79400,79400,79500,79400,32
20240318,144500,4564465900,79400,79400,79500,79400,41
20240318,144400,4561208000,79500,79400,79500,79400,27
20240318,144300,4559064100,79400,79400,79500,79400,206
20240318,144200,4542700000,79400,79400,79400,79400,16
20240318,144100,4541429600,79400,79400,79500,79400,38
20240318,144000,4538410400,79400,79400,79500,79400,29
20240318,143900,4536107600,79500,79400,79500,79400,46
20240318,143800,4532452800,79500,79400,79500,79400,45
20240318,143700,4528877800,79400,79400,79400,79400,54
20240318,143600,4524590200,79400,79300,79400,79300,418
20240318,143500,4491402200,79300,79300,79400,79300,17
20240318,143400,4490053000,79300,79400,79400,79300,79
20240318,143300,4483786100,79400,79300,79400,79300,37
20240318,143200,4480848500,79300,79400,79400,79300,60
20240318,143100,4476085700,79400,79400,79400,79400,17
20240318,143000,4474735900,79400,79300,79400,79300,132
20240318,142900,4464256700,79400,79400,79500,79400,356
20240318,142800,4435987100,79400,79400,79400,79400,5
20240318,142700,4435590100,79400,79400,79400,79400,50
20240318,142600,4431620100,79400,79400,79400,79400,44
20240318,142500,4428126500,79400,79400,79500,79400,358
20240318,142400,4399700200,79500,79500,79500,79400,64
20240318,142300,4394613400,79500,79400,79500,79400,34
20240318,142200,4391911600,79400,79400,79400,79300,62
20240318,142100,4386989300,79400,79400,79400,79400,77
20240318,142000,4380875500,79400,79400,79400,79400,17
20240318,141900,4379525700,79400,79400,79400,79300,52
20240318,141800,4375397000,79300,79300,79400,79300,162
20240318,141700,4362536800,79300,79400,79400,79300,41
20240318,141600,4359283000,79300,79400,79400,79300,71
20240318,141500,4353647600,79400,79400,79400,79400,62
20240318,141400,4348724800,79300,79400,79400,79300,75
20240318,141300,4342774900,79300,79300,79300,79300,9
20240318,141200,4342061200,79300,79300,79300,79300,50
20240318,141100,4338096200,79300,79400,79400,79300,87
20240318,141000,4331192000,79400,79400,79400,79400,35
20240318,140900,4328413000,79400,79400,79400,79400,33
20240318,140800,4325792800,79400,79300,79400,79300,42
20240318,140700,4322458700,79400,79300,79400,79300,35
20240318,140600,4319680000,79300,79300,79300,79300,32
20240318,140500,4317142400,79300,79400,79400,79300,44
20240318,140400,4313650800,79400,79300,79400,79300,137
20240318,140300,4302778900,79300,79400,79400,79300,36
20240318,140200,4299921500,79300,79300,79400,79300,9
20240318,140100,4299207500,79300,79300,79400,79300,312
20240318,140000,4274437500,79300,79400,79400,79300,311
20240318,135900,4249775000,79400,79400,79400,79400,12
20240318,135800,4248822200,79300,79300,79400,79300,28
20240318,135700,4246599300,79400,79300,79400,79300,41
20240318,135600,4243345500,79400,79300,79400,79300,135
20240318,135500,4232638700,79300,79300,79300,79200,101
20240318,135400,4224629500,79300,79200,79300,79200,15
20240318,135300,4223441000,79300,79200,79300,79200,35
20240318,135200,4220665600,79200,79200,79200,79200,20
20240318,135100,4219081600,79300,79300,79300,79300,1
20240318,135000,4219002300,79200,79300,79300,79200,42
20240318,134900,4215673500,79300,79300,79300,79300,536
20240318,134800,4173168700,79400,79400,79400,79400,49
20240318,134700,4169278100,79300,79300,79300,79300,32
20240318,134600,4166740500,79400,79400,79400,79400,53
20240318,134500,4162532300,79400,79300,79400,79300,216
20240318,134400,4145403300,79300,79300,79300,79300,18
20240318,134300,4143975900,79300,79400,79400,79300,432
20240318,134200,4109711800,79300,79400,79400,79300,49
20240318,134100,4105823200,79400,79400,79400,79400,32
20240318,134000,4103282400,79400,79300,79400,79300,70
20240318,133900,4097726600,79400,79400,79400,79400,86
20240318,133800,4090898200,79400,79400,79400,79400,12
20240318,133700,4089945400,79300,79400,79400,79300,52
20240318,133600,4085816900,79400,79400,79400,79300,68
20240318,133500,4080418200,79400,79400,79400,79400,5
20240318,133400,4080021200,79400,79300,79400,79300,43
20240318,133300,4076610100,79300,79400,79400,79300,12
20240318,133200,4075657400,79400,79400,79400,79400,33
20240318,133100,4073037200,79400,79400,79400,79400,0
20240318,133000,4073037200,79400,79400,79400,79400,0
20240318,132900,4073037200,79400,79300,79400,79300,48
20240318,132800,4069229400,79300,79300,79300,79300,1
20240318,132700,4069150100,79300,79300,79300,79300,3
20240318,132600,4068912200,79300,79400,79500,79300,410
20240318,132500,4036373900,79500,79500,79500,79500,28
20240318,132400,4034147900,79400,79500,79500,79400,97
20240318,132300,4026436500,79600,79600,79600,79400,41
20240318,132200,4023173100,79600,79400,79600,79400,36
20240318,132100,4020308100,79400,79600,79600,79400,114
20240318,132000,4011245300,79600,79500,79600,79500,31
20240318,131900,4008777800,79500,79600,79600,79500,31
20240318,131800,4006313000,79600,79600,79600,79600,54
20240318,131700,4002014600,79600,79500,79600,79400,22
20240318,131600,4000264800,79500,79600,79600,79500,104
20240318,131500,3991996700,79600,79500,79600,79500,468
20240318,131400,3954789400,79500,79500,79500,79500,19
20240318,131300,3953278900,79500,79500,79500,79400,60
20240318,131200,3948511400,79400,79500,79500,79400,43
20240318,131100,3945093400,79500,79500,79500,79500,70
20240318,131000,3939528400,79500,79500,79500,79500,0
20240318,130900,3939528400,79500,79500,79500,79500,42
20240318,130800,3936189400,79500,79400,79500,79400,56
20240318,130700,3931740500,79500,79400,79500,79400,72
20240318,130600,3926021600,79400,79400,79400,79400,85
20240318,130500,3919272600,79400,79500,79500,79400,38
20240318,130400,3916251700,79500,79400,79500,79400,56
20240318,130300,3911800000,79400,79400,79400,79400,19
20240318,130200,3910291400,79400,79400,79400,79400,18
20240318,130100,3908862200,79400,79400,79400,79400,18
20240318,130000,3907433000,79400,79300,79400,79300,39
20240318,125900,3904336500,79400,79300,79500,79300,264
20240318,125800,3883390000,79400,79400,79500,79400,17
20240318,125700,3882039800,79400,79400,79400,79400,166
20240318,125600,3868859400,79400,79400,79400,79400,55
20240318,125500,3864492400,79400,79400,79400,79300,57
20240318,125400,3859967900,79400,79400,79400,79400,92
20240318,125300,3852663100,79400,79400,79400,79400,50
20240318,125200,3848693100,79400,79400,79400,79400,29
20240318,125100,3846390500,79400,79400,79400,79400,56
20240318,125000,3841944100,79400,79300,79400,79300,47
20240318,124900,3838212900,79400,79400,79400,79400,46
20240318,124800,3834560500,79400,79400,79500,79400,111
20240318,124700,3825746600,79400,79400,79400,79400,46
20240318,124600,3822094200,79400,79300,79400,79300,34
20240318,124500,3819395200,79400,79400,79400,79400,58
20240318,124400,3814790000,79400,79400,79400,79400,47
20240318,124300,3811058200,79400,79400,79400,79400,879
20240318,124200,3741265600,79400,79400,79400,79300,93
20240318,124100,3733882400,79400,79400,79400,79300,87
20240318,124000,3726975100,79400,79400,79400,79400,17
20240318,123900,3725625300,79400,79400,79400,79300,30
20240318,123800,3723243400,79400,79300,79400,79300,53
20240318,123700,3719038700,79400,79300,79400,79300,11
20240318,123600,3718165600,79300,79400,79400,79300,112
20240318,123500,3709279000,79400,79400,79400,79400,67
20240318,123400,3703959200,79300,79400,79400,79300,13
20240318,123300,3702928100,79400,79300,79400,79300,17
20240318,123200,3701578700,79300,79400,79400,79300,204
20240318,123100,3685399800,79400,79400,79400,79300,166
20240318,123000,3672222900,79300,79400,79400,79300,38
20240318,122900,3669208200,79400,79400,79400,79400,131
20240318,122800,3658806800,79400,79400,79400,79400,95
20240318,122700,3651263800,79400,79400,79400,79400,22
20240318,122600,3649517000,79400,79400,79400,79400,363
20240318,122500,3620694800,79400,79400,79400,79400,179
20240318,122400,3606482200,79400,79300,79400,79300,4
20240318,122300,3606164700,79400,79300,79400,79300,15
20240318,122200,3604975000,79300,79300,79300,79300,160
20240318,122100,3592287000,79400,79500,79500,79400,278
20240318,122000,3570213300,79500,79400,79500,79400,91
20240318,121900,3562986100,79400,79400,79500,79400,142
20240318,121800,3551709200,79500,79400,79500,79400,12
20240318,121700,3550755300,79500,79500,79500,79400,117
20240318,121600,3541455300,79500,79400,79500,79400,30
20240318,121500,3539073200,79500,79500,79500,79400,55
20240318,121400,3534701100,79500,79400,79500,79400,53
20240318,121300,3530491400,79400,79400,79400,79400,33
20240318,121200,3527871200,79400,79400,79500,79400,270
20240318,121100,3506433000,79500,79400,79500,79400,128
20240318,121000,3496258100,79400,79400,79400,79400,52
20240318,120900,3492129300,79400,79400,79400,79400,130
20240318,120800,3481807300,79400,79400,79400,79400,0
20240318,120700,3481807300,79400,79400,79400,79400,116
20240318,120600,3472596900,79400,79400,79400,79400,107
20240318,120500,3464101100,79400,79400,79400,79200,19
20240318,120400,3462593300,79400,79300,79400,79200,357
20240318,120300,3434278200,79300,79300,79300,79200,100
20240318,120200,3426348800,79300,79300,79300,79300,27
20240318,120100,3424207700,79300,79200,79300,79200,17
20240318,120000,3422860100,79300,79300,79300,79300,78
20240318,115900,3416674700,79300,79200,79300,79200,111
20240318,115800,3407878800,79300,79300,79300,79300,0
20240318,115700,3407878800,79300,79300,79300,79300,30
20240318,115600,3405499800,79300,79300,79300,79300,8
20240318,115500,3404865400,79200,79300,79300,79200,85
20240318,115400,3398128700,79200,79300,79300,79200,2
20240318,115300,3397970200,79300,79400,79400,79300,138
20240318,115200,3387023700,79400,79300,79400,79300,46
20240318,115100,3383373500,79300,79300,79300,79200,57
20240318,115000,3378856400,79300,79300,79300,79300,261
20240318,114900,3358159100,79300,79300,79300,79300,1
20240318,114800,3358079800,79300,79300,79300,79300,63
20240318,114700,3353083900,79300,79300,79300,79300,13
20240318,114600,3352053000,79300,79300,79300,79300,35
20240318,114500,3349277500,79300,79200,79300,79200,49
20240318,114400,3345392400,79200,79200,79200,79200,18
20240318,114300,3343966800,79200,79300,79300,79200,106
20240318,114200,3335561900,79300,79300,79300,79300,46
20240318,114100,3331914100,79300,79300,79300,79200,49
20240318,114000,3328030000,79300,79200,79300,79200,35
20240318,113900,3325256500,79300,79300,79300,79300,4
20240318,113800,3324939300,79300,79200,79300,79200,26
20240318,113700,3322879000,79200,79200,79200,79200,77
20240318,113600,3316780600,79200,79200,79200,79200,157
20240318,113500,3304346200,79200,79200,79200,79200,9
20240318,113400,3303633400,79300,79200,79300,79200,45
20240318,113300,3300066200,79300,79200,79300,79200,154
20240318,113200,3287867400,79200,79200,79200,79200,2
20240318,113100,3287709000,79300,79300,79300,79300,0
20240318,113000,3287709000,79300,79300,79300,79300,380
20240318,112900,3257575000,79400,79300,79400,79300,198
20240318,112800,3241873300,79300,79400,79400,79300,203
20240318,112700,3225770500,79400,79400,79400,79400,39
20240318,112600,3222673900,79400,79300,79400,79300,33
20240318,112500,3220055400,79300,79300,79300,79300,32
20240318,112400,3217517800,79300,79300,79300,79300,319
20240318,112300,3192221100,79300,79300,79300,79300,33
20240318,112200,3189604200,79300,79300,79300,79300,19
20240318,112100,3188097500,79300,79300,79300,79300,76
20240318,112000,3182070700,79400,79300,79400,79300,56
20240318,111900,3177627900,79200,79300,79400,79200,122
20240318,111800,3167950800,79300,79200,79300,79100,68
20240318,111700,3162564000,79100,79100,79100,79100,23
20240318,111600,3160744700,79200,79200,79200,79100,84
20240318,111500,3154099100,79200,79200,79200,79100,65
20240318,111400,3148951200,79200,79300,79300,79200,422
20240318,111300,3115525800,79300,79400,79400,79300,892
20240318,111200,3044760500,79400,79400,79400,79400,58
20240318,111100,3040155300,79400,79500,79500,79400,102
20240318,111000,3032056300,79500,79400,79500,79400,84
20240318,110900,3025380600,79500,79500,79500,79500,414
20240318,110800,2992467600,79600,79500,79600,79500,31
20240318,110700,2990000300,79500,79500,79500,79500,19
20240318,110600,2988489800,79600,79500,79600,79500,37
20240318,110500,2985544900,79500,79500,79500,79500,389
20240318,110400,2954619400,79600,79600,79600,79600,14
20240318,110300,2953505000,79600,79500,79600,79500,55
20240318,110200,2949130800,79500,79500,79500,79400,25
20240318,110100,2947144300,79500,79500,79500,79500,1
20240318,110000,2947064800,79500,79400,79500,79400,9
20240318,105900,2946350000,79400,79500,79500,79400,70
20240318,105800,2940788800,79500,79300,79500,79300,127
20240318,105700,2930697100,79400,79400,79400,79300,360
20240318,105600,2902114700,79400,79400,79400,79400,12
20240318,105500,2901161900,79400,79500,79500,79400,201
20240318,105400,2885192400,79500,79500,79500,79500,96
20240318,105300,2877560400,79500,79700,79700,79500,548
20240318,105200,2833937500,79700,79600,79700,79600,728
20240318,105100,2775987300,79600,79600,79600,79600,15
20240318,105000,2774793300,79600,79500,79600,79500,255
20240318,104900,2754518800,79600,79700,79700,79600,610
20240318,104800,2705961700,79700,79700,79700,79700,90
20240318,104700,2698788700,79700,79600,79700,79600,74
20240318,104600,2692891900,79600,79700,79700,79600,15
20240318,104500,2691696500,79700,79600,79700,79500,383
20240318,104400,2661207200,79600,79500,79600,79500,49
20240318,104300,2657309100,79500,79500,79500,79500,55
20240318,104200,2652936600,79500,79600,79600,79500,274
20240318,104100,2631131900,79500,79600,79600,79500,38
20240318,104000,2628107700,79500,79500,79600,79500,70
20240318,103900,2622541400,79500,79500,79600,79500,149
20240318,103800,2610688400,79500,79500,79500,79500,3
20240318,103700,2610449900,79500,79500,79500,79500,8
20240318,103600,2609813900,79500,79500,79500,79400,59
20240318,103500,2605123800,79500,79500,79500,79500,17
20240318,103400,2603772300,79500,79500,79600,79500,294
20240318,103300,2580397300,79500,79500,79500,79500,202
20240318,103200,2564338300,79500,79500,79500,79500,27
20240318,103100,2562191800,79500,79500,79500,79500,24
20240318,103000,2560283800,79600,79600,79600,79600,153
20240318,102900,2548105000,79600,79600,79700,79500,1156
20240318,102800,2456154300,79600,79600,79700,79600,527
20240318,102700,2414204400,79600,79700,79700,79600,29
20240318,102600,2411893600,79700,79700,79700,79600,10
20240318,102500,2411096800,79700,79700,79700,79600,55
20240318,102400,2406716000,79700,79700,79700,79700,271
20240318,102300,2385117300,79700,79700,79800,79700,452
20240318,102200,2349080800,79800,79700,79800,79700,233
20240318,102100,2330499000,79800,79800,79800,79800,21
20240318,102000,2328823200,79800,79800,79800,79700,227
20240318,101900,2310711100,79700,79800,79800,79700,309
20240318,101800,2286077000,79700,79800,79800,79700,210
20240318,101700,2269338800,79700,79700,79800,79700,522
20240318,101600,2227734900,79600,79800,79800,79600,443
20240318,101500,2192427900,79800,79600,79800,79600,2302
20240318,101400,2009076100,79500,79500,79600,79500,65
20240318,101300,2003903900,79500,79600,79600,79500,440
20240318,101200,1968912300,79500,79600,79600,79500,545
20240318,101100,1925574900,79500,79500,79600,79500,108
20240318,101000,1916979400,79500,79600,79600,79500,70
20240318,100900,1911410800,79500,79600,79600,79500,122
20240318,100800,1901704800,79500,79600,79600,79500,136
20240318,100700,1890881300,79600,79500,79600,79500,250
20240318,100600,1870983700,79600,79500,79600,79500,393
20240318,100500,1839703700,79600,79500,79600,79500,1987
20240318,100400,1681674700,79500,79400,79500,79400,190
20240318,100300,1666586700,79400,79400,79400,79400,221
20240318,100200,1649039300,79400,79300,79500,79300,367
20240318,100100,1619898800,79300,79400,79400,79300,309
20240318,100000,1595369300,79400,79300,79400,79300,64
20240318,095900,1590289000,79400,79400,79400,79300,84
20240318,095800,1583620000,79400,79400,79400,79300,71
20240318,095700,1577986000,79400,79400,79400,79300,169
20240318,095600,1564580300,79300,79300,79400,79300,267
20240318,095500,1543393200,79300,79300,79400,79300,133
20240318,095400,1532834700,79400,79300,79400,79200,130
20240318,095300,1522526100,79400,79200,79400,79200,307
20240318,095200,1498179400,79200,79200,79200,79200,71
20240318,095100,1492556200,79200,79100,79200,79100,258
20240318,095000,1472124700,79200,79100,79200,79100,73
20240318,094900,1466348300,79100,79200,79200,79100,301
20240318,094800,1442535200,79100,79200,79200,79100,110
20240318,094700,1433832100,79100,79100,79100,79100,152
20240318,094600,1421808900,79100,79100,79100,79100,196
20240318,094500,1406305300,79000,79000,79100,79000,118
20240318,094400,1396981800,79000,79100,79100,79000,21
20240318,094300,1395322700,79100,79100,79100,79000,242
20240318,094200,1376184500,79000,79000,79000,79000,159
20240318,094100,1363623500,79100,79000,79100,79000,389
20240318,094000,1332891900,79000,78900,79000,78600,752
20240318,093900,1273656000,78900,79000,79000,78900,163
20240318,093800,1260780500,79000,79200,79200,79000,367
20240318,093700,1231770900,79100,79100,79200,79100,57
20240318,093600,1227260900,79200,79400,79400,79200,207
20240318,093500,1210851500,79400,79400,79400,79400,84
20240318,093400,1204181900,79400,79300,79500,79300,264
20240318,093300,1183221200,79300,79100,79300,79100,501
20240318,093200,1143575200,79200,79200,79300,79200,299
20240318,093100,1119894300,79300,79400,79400,79200,455
20240318,093000,1083809400,79300,79600,79700,79300,1011
20240318,092900,1003422600,79600,79500,79600,79500,629
20240318,092800,953356400,79500,79500,79600,79500,810
20240318,092700,888883300,79500,79400,79500,79300,1049
20240318,092600,805533000,79400,79200,79400,79200,722
20240318,092500,748272300,79200,79200,79200,79200,316
20240318,092400,723245100,79300,79200,79300,79200,285
20240318,092300,700666100,79200,79300,79300,79200,188
20240318,092200,685776000,79200,79200,79300,79200,389
20240318,092100,654956400,79200,79100,79200,79100,432
20240318,092000,620754600,79100,78900,79200,78900,1264
20240318,091900,520858500,79000,78700,79000,78700,1173
20240318,091800,428385800,78700,78700,78700,78700,44
20240318,091700,424923000,78800,78700,78800,78700,22
20240318,091600,423191400,78700,78700,78700,78700,47
20240318,091500,419492500,78700,78700,78700,78700,32
20240318,091400,416974100,78700,78700,78700,78700,211
20240318,091300,400368400,78700,78700,78700,78700,6
20240318,091200,399896200,78700,78700,78800,78700,81
20240318,091100,393517000,78800,78800,78800,78800,66
20240318,091000,388316200,78800,78600,78900,78600,174
20240318,090900,374611100,78700,78600,78700,78500,471
20240318,090800,337586800,78700,78700,78700,78700,98
20240318,090700,329874200,78600,78700,78700,78600,21
20240318,090600,328221900,78700,78700,78700,78600,287
20240318,090500,305636000,78700,78600,78800,78600,734
20240318,090400,247834100,78700,78500,78700,78500,31
20240318,090300,245399400,78600,78500,78600,78500,142
20240318,090200,234241400,78400,78100,78500,78100,903
20240318,090100,163481800,78000,78100,78100,78000,78
20240318,090000,157394000,78000,78400,78400,78000,2012