KissMeData/139480/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,202000,11979430300,69300,69300,69300,69300,6466
20240318,201900,11979430300,69300,69300,69300,69300,0
20240318,201800,11979430300,69300,69300,69300,69300,0
20240318,201700,11979430300,69300,69300,69300,69300,0
20240318,201600,11979430300,69300,69300,69300,69300,0
20240318,201500,11979430300,69300,69300,69300,69300,0
20240318,201400,11979430300,69300,69300,69300,69300,0
20240318,201300,11979430300,69300,69300,69300,69300,0
20240318,201200,11979430300,69300,69300,69300,69300,0
20240318,201100,11979430300,69300,69300,69300,69300,0
20240318,201000,11979430300,69300,69300,69300,69300,0
20240318,200900,11979430300,69300,69300,69300,69300,0
20240318,200800,11979430300,69300,69300,69300,69300,0
20240318,200700,11979430300,69300,69300,69300,69300,0
20240318,200600,11979430300,69300,69300,69300,69300,0
20240318,200500,11979430300,69300,69300,69300,69300,0
20240318,200400,11979430300,69300,69300,69300,69300,0
20240318,200300,11979430300,69300,69300,69300,69300,0
20240318,200200,11979430300,69300,69300,69300,69300,0
20240318,200100,11979430300,69300,69300,69300,69300,0
20240318,200000,11979430300,69300,69300,69300,69300,0
20240318,195900,11979430300,69300,69300,69300,69300,0
20240318,195800,11979430300,69300,69300,69300,69300,0
20240318,195700,11979430300,69300,69300,69300,69300,0
20240318,195600,11979430300,69300,69300,69300,69300,0
20240318,195500,11979430300,69300,69300,69300,69300,0
20240318,195400,11979430300,69300,69300,69300,69300,0
20240318,195300,11979430300,69300,69300,69300,69300,0
20240318,195200,11979430300,69300,69300,69300,69300,0
20240318,195100,11979430300,69300,69300,69300,69300,0
20240318,195000,11979430300,69300,69300,69300,69300,6466
20240318,194900,11979430300,69300,69300,69300,69300,0
20240318,194800,11979430300,69300,69300,69300,69300,0
20240318,194700,11979430300,69300,69300,69300,69300,0
20240318,194600,11979430300,69300,69300,69300,69300,0
20240318,194500,11979430300,69300,69300,69300,69300,0
20240318,194400,11979430300,69300,69300,69300,69300,0
20240318,194300,11979430300,69300,69300,69300,69300,0
20240318,194200,11979430300,69300,69300,69300,69300,0
20240318,194100,11979430300,69300,69300,69300,69300,0
20240318,194000,11979430300,69300,69300,69300,69300,0
20240318,193900,11979430300,69300,69300,69300,69300,0
20240318,193800,11979430300,69300,69300,69300,69300,0
20240318,193700,11979430300,69300,69300,69300,69300,0
20240318,193600,11979430300,69300,69300,69300,69300,0
20240318,193500,11979430300,69300,69300,69300,69300,0
20240318,193400,11979430300,69300,69300,69300,69300,0
20240318,193300,11979430300,69300,69300,69300,69300,0
20240318,193200,11979430300,69300,69300,69300,69300,0
20240318,193100,11979430300,69300,69300,69300,69300,0
20240318,193000,11979430300,69300,69300,69300,69300,0
20240318,192900,11979430300,69300,69300,69300,69300,0
20240318,192800,11979430300,69300,69300,69300,69300,0
20240318,192700,11979430300,69300,69300,69300,69300,0
20240318,192600,11979430300,69300,69300,69300,69300,0
20240318,192500,11979430300,69300,69300,69300,69300,0
20240318,192400,11979430300,69300,69300,69300,69300,0
20240318,192300,11979430300,69300,69300,69300,69300,0
20240318,192200,11979430300,69300,69300,69300,69300,0
20240318,192100,11979430300,69300,69300,69300,69300,0
20240318,192000,11979430300,69300,69300,69300,69300,6466
20240318,191900,11979430300,69300,69300,69300,69300,0
20240318,191800,11979430300,69300,69300,69300,69300,0
20240318,191700,11979430300,69300,69300,69300,69300,0
20240318,191600,11979430300,69300,69300,69300,69300,0
20240318,191500,11979430300,69300,69300,69300,69300,0
20240318,191400,11979430300,69300,69300,69300,69300,0
20240318,191300,11979430300,69300,69300,69300,69300,0
20240318,191200,11979430300,69300,69300,69300,69300,0
20240318,191100,11979430300,69300,69300,69300,69300,0
20240318,191000,11979430300,69300,69300,69300,69300,0
20240318,190900,11979430300,69300,69300,69300,69300,0
20240318,190800,11979430300,69300,69300,69300,69300,0
20240318,190700,11979430300,69300,69300,69300,69300,0
20240318,190600,11979430300,69300,69300,69300,69300,0
20240318,190500,11979430300,69300,69300,69300,69300,0
20240318,190400,11979430300,69300,69300,69300,69300,0
20240318,190300,11979430300,69300,69300,69300,69300,0
20240318,190200,11979430300,69300,69300,69300,69300,0
20240318,190100,11979430300,69300,69300,69300,69300,0
20240318,190000,11979430300,69300,69300,69300,69300,0
20240318,185900,11979430300,69300,69300,69300,69300,0
20240318,185800,11979430300,69300,69300,69300,69300,0
20240318,185700,11979430300,69300,69300,69300,69300,0
20240318,185600,11979430300,69300,69300,69300,69300,0
20240318,185500,11979430300,69300,69300,69300,69300,0
20240318,185400,11979430300,69300,69300,69300,69300,0
20240318,185300,11979430300,69300,69300,69300,69300,0
20240318,185200,11979430300,69300,69300,69300,69300,0
20240318,185100,11979430300,69300,69300,69300,69300,0
20240318,185000,11979430300,69300,69300,69300,69300,6466
20240318,184900,11979430300,69300,69300,69300,69300,0
20240318,184800,11979430300,69300,69300,69300,69300,0
20240318,184700,11979430300,69300,69300,69300,69300,0
20240318,184600,11979430300,69300,69300,69300,69300,0
20240318,184500,11979430300,69300,69300,69300,69300,0
20240318,184400,11979430300,69300,69300,69300,69300,0
20240318,184300,11979430300,69300,69300,69300,69300,0
20240318,184200,11979430300,69300,69300,69300,69300,0
20240318,184100,11979430300,69300,69300,69300,69300,0
20240318,184000,11979430300,69300,69300,69300,69300,0
20240318,183900,11979430300,69300,69300,69300,69300,0
20240318,183800,11979430300,69300,69300,69300,69300,0
20240318,183700,11979430300,69300,69300,69300,69300,0
20240318,183600,11979430300,69300,69300,69300,69300,0
20240318,183500,11979430300,69300,69300,69300,69300,0
20240318,183400,11979430300,69300,69300,69300,69300,0
20240318,183300,11979430300,69300,69300,69300,69300,0
20240318,183200,11979430300,69300,69300,69300,69300,0
20240318,183100,11979430300,69300,69300,69300,69300,0
20240318,183000,11979430300,69300,69300,69300,69300,0
20240318,182900,11979430300,69300,69300,69300,69300,0
20240318,182800,11979430300,69300,69300,69300,69300,0
20240318,182700,11979430300,69300,69300,69300,69300,0
20240318,182600,11979430300,69300,69300,69300,69300,0
20240318,182500,11979430300,69300,69300,69300,69300,0
20240318,182400,11979430300,69300,69300,69300,69300,0
20240318,182300,11979430300,69300,69300,69300,69300,0
20240318,182200,11979430300,69300,69300,69300,69300,0
20240318,182100,11979430300,69300,69300,69300,69300,0
20240318,182000,11979430300,69300,69300,69300,69300,6466
20240318,181900,11979430300,69300,69300,69300,69300,0
20240318,181800,11979430300,69300,69300,69300,69300,0
20240318,181700,11979430300,69300,69300,69300,69300,0
20240318,181600,11979430300,69300,69300,69300,69300,0
20240318,181500,11979430300,69300,69300,69300,69300,0
20240318,181400,11979430300,69300,69300,69300,69300,0
20240318,181300,11979430300,69300,69300,69300,69300,0
20240318,181200,11979430300,69300,69300,69300,69300,0
20240318,181100,11979430300,69300,69300,69300,69300,0
20240318,181000,11979430300,69300,69300,69300,69300,0
20240318,180900,11979430300,69300,69300,69300,69300,0
20240318,180800,11979430300,69300,69300,69300,69300,0
20240318,180700,11979430300,69300,69300,69300,69300,0
20240318,180600,11979430300,69300,69300,69300,69300,0
20240318,180500,11979430300,69300,69300,69300,69300,0
20240318,180400,11979430300,69300,69300,69300,69300,0
20240318,180300,11979430300,69300,69300,69300,69300,0
20240318,180200,11979430300,69300,69300,69300,69300,0
20240318,180100,11979430300,69300,69300,69300,69300,0
20240318,180000,11979430300,69300,69300,69300,69300,0
20240318,175900,11979430300,69300,69300,69300,69300,0
20240318,175800,11979430300,69300,69300,69300,69300,0
20240318,175700,11979430300,69300,69300,69300,69300,0
20240318,175600,11979430300,69300,69300,69300,69300,0
20240318,175500,11979430300,69300,69300,69300,69300,0
20240318,175400,11979430300,69300,69300,69300,69300,0
20240318,175300,11979430300,69300,69300,69300,69300,0
20240318,175200,11979430300,69300,69300,69300,69300,0
20240318,175100,11979430300,69300,69300,69300,69300,0
20240318,175000,11979430300,69300,69300,69300,69300,6466
20240318,174900,11979430300,69300,69300,69300,69300,0
20240318,174800,11979430300,69300,69300,69300,69300,0
20240318,174700,11979430300,69300,69300,69300,69300,0
20240318,174600,11979430300,69300,69300,69300,69300,0
20240318,174500,11979430300,69300,69300,69300,69300,0
20240318,174400,11979430300,69300,69300,69300,69300,0
20240318,174300,11979430300,69300,69300,69300,69300,0
20240318,174200,11979430300,69300,69300,69300,69300,0
20240318,174100,11979430300,69300,69300,69300,69300,0
20240318,174000,11979430300,69300,69300,69300,69300,0
20240318,173900,11979430300,69300,69300,69300,69300,0
20240318,173800,11979430300,69300,69300,69300,69300,0
20240318,173700,11979430300,69300,69300,69300,69300,0
20240318,173600,11979430300,69300,69300,69300,69300,0
20240318,173500,11979430300,69300,69300,69300,69300,0
20240318,173400,11979430300,69300,69300,69300,69300,0
20240318,173300,11979430300,69300,69300,69300,69300,0
20240318,173200,11979430300,69300,69300,69300,69300,0
20240318,173100,11979430300,69300,69300,69300,69300,0
20240318,173000,11979430300,69300,69300,69300,69300,0
20240318,172900,11979430300,69300,69300,69300,69300,0
20240318,172800,11979430300,69300,69300,69300,69300,0
20240318,172700,11979430300,69300,69300,69300,69300,0
20240318,172600,11979430300,69300,69300,69300,69300,0
20240318,172500,11979430300,69300,69300,69300,69300,0
20240318,172400,11979430300,69300,69300,69300,69300,0
20240318,172300,11979430300,69300,69300,69300,69300,0
20240318,172200,11979430300,69300,69300,69300,69300,0
20240318,172100,11979430300,69300,69300,69300,69300,0
20240318,172000,11979430300,69300,69300,69300,69300,6466
20240318,171900,11979430300,69300,69300,69300,69300,0
20240318,171800,11979430300,69300,69300,69300,69300,0
20240318,171700,11979430300,69300,69300,69300,69300,0
20240318,171600,11979430300,69300,69300,69300,69300,0
20240318,171500,11979430300,69300,69300,69300,69300,0
20240318,171400,11979430300,69300,69300,69300,69300,0
20240318,171300,11979430300,69300,69300,69300,69300,0
20240318,171200,11979430300,69300,69300,69300,69300,0
20240318,171100,11979430300,69300,69300,69300,69300,0
20240318,171000,11979430300,69300,69300,69300,69300,0
20240318,170900,11979430300,69300,69300,69300,69300,0
20240318,170800,11979430300,69300,69300,69300,69300,0
20240318,170700,11979430300,69300,69300,69300,69300,0
20240318,170600,11979430300,69300,69300,69300,69300,0
20240318,170500,11979430300,69300,69300,69300,69300,0
20240318,170400,11979430300,69300,69300,69300,69300,0
20240318,170300,11979430300,69300,69300,69300,69300,0
20240318,170200,11979430300,69300,69300,69300,69300,0
20240318,170100,11979430300,69300,69300,69300,69300,0
20240318,170000,11979430300,69300,69300,69300,69300,0
20240318,165900,11979430300,69300,69300,69300,69300,0
20240318,165800,11979430300,69300,69300,69300,69300,0
20240318,165700,11979430300,69300,69300,69300,69300,0
20240318,165600,11979430300,69300,69300,69300,69300,0
20240318,165500,11979430300,69300,69300,69300,69300,0
20240318,165400,11979430300,69300,69300,69300,69300,0
20240318,165300,11979430300,69300,69300,69300,69300,0
20240318,165200,11979430300,69300,69300,69300,69300,0
20240318,165100,11979430300,69300,69300,69300,69300,0
20240318,165000,11979430300,69300,69300,69300,69300,6466
20240318,164900,11979430300,69300,69300,69300,69300,0
20240318,164800,11979430300,69300,69300,69300,69300,0
20240318,164700,11979430300,69300,69300,69300,69300,0
20240318,164600,11979430300,69300,69300,69300,69300,0
20240318,164500,11979430300,69300,69300,69300,69300,0
20240318,164400,11979430300,69300,69300,69300,69300,0
20240318,164300,11979430300,69300,69300,69300,69300,0
20240318,164200,11979430300,69300,69300,69300,69300,0
20240318,164100,11979430300,69300,69300,69300,69300,0
20240318,164000,11979430300,69300,69300,69300,69300,0
20240318,163900,11979430300,69300,69300,69300,69300,0
20240318,163800,11979430300,69300,69300,69300,69300,0
20240318,163700,11979430300,69300,69300,69300,69300,0
20240318,163600,11979430300,69300,69300,69300,69300,0
20240318,163500,11979430300,69300,69300,69300,69300,0
20240318,163400,11979430300,69300,69300,69300,69300,0
20240318,163300,11979430300,69300,69300,69300,69300,0
20240318,163200,11979430300,69300,69300,69300,69300,0
20240318,163100,11979430300,69300,69300,69300,69300,0
20240318,163000,11979430300,69300,69300,69300,69300,0
20240318,162900,11979430300,69300,69300,69300,69300,0
20240318,162800,11979430300,69300,69300,69300,69300,0
20240318,162700,11979430300,69300,69300,69300,69300,0
20240318,162600,11979430300,69300,69300,69300,69300,0
20240318,162500,11979430300,69300,69300,69300,69300,0
20240318,162400,11979430300,69300,69300,69300,69300,0
20240318,162300,11979430300,69300,69300,69300,69300,0
20240318,162200,11979430300,69300,69300,69300,69300,0
20240318,162100,11979430300,69300,69300,69300,69300,0
20240318,162000,11979430300,69300,69300,69300,69300,6466
20240318,161900,11979430300,69300,69300,69300,69300,0
20240318,161800,11979430300,69300,69300,69300,69300,0
20240318,161700,11979430300,69300,69300,69300,69300,0
20240318,161600,11979430300,69300,69300,69300,69300,0
20240318,161500,11979430300,69300,69300,69300,69300,0
20240318,161400,11979430300,69300,69300,69300,69300,0
20240318,161300,11979430300,69300,69300,69300,69300,0
20240318,161200,11979430300,69300,69300,69300,69300,0
20240318,161100,11979430300,69300,69300,69300,69300,0
20240318,161000,11979430300,69300,69300,69300,69300,0
20240318,160900,11979430300,69300,69300,69300,69300,0
20240318,160800,11979430300,69300,69300,69300,69300,0
20240318,160700,11979430300,69300,69300,69300,69300,0
20240318,160600,11979430300,69300,69300,69300,69300,0
20240318,160500,11979430300,69300,69300,69300,69300,0
20240318,160400,11979430300,69300,69300,69300,69300,0
20240318,160300,11979430300,69300,69300,69300,69300,0
20240318,160200,11979430300,69300,69300,69300,69300,0
20240318,160100,11979430300,69300,69300,69300,69300,0
20240318,160000,11979430300,69300,69300,69300,69300,0
20240318,155900,11979430300,69300,69300,69300,69300,0
20240318,155800,11979430300,69300,69300,69300,69300,0
20240318,155700,11979430300,69300,69300,69300,69300,0
20240318,155600,11979430300,69300,69300,69300,69300,0
20240318,155500,11979430300,69300,69300,69300,69300,0
20240318,155400,11979430300,69300,69300,69300,69300,0
20240318,155300,11979430300,69300,69300,69300,69300,0
20240318,155200,11979430300,69300,69300,69300,69300,0
20240318,155100,11979430300,69300,69300,69300,69300,0
20240318,155000,11979430300,69300,69300,69300,69300,6466
20240318,154900,11979430300,69300,69300,69300,69300,0
20240318,154800,11979430300,69300,69300,69300,69300,0
20240318,154700,11979430300,69300,69300,69300,69300,0
20240318,154600,11979430300,69300,69300,69300,69300,0
20240318,154500,11979430300,69300,69300,69300,69300,0
20240318,154400,11979430300,69300,69300,69300,69300,0
20240318,154300,11979430300,69300,69300,69300,69300,0
20240318,154200,11979430300,69300,69300,69300,69300,0
20240318,154100,11979430300,69300,69300,69300,69300,0
20240318,154000,11979430300,69300,69300,69300,69300,0
20240318,153900,11979430300,69300,69300,69300,69300,0
20240318,153800,11979430300,69300,69300,69300,69300,0
20240318,153700,11979430300,69300,69300,69300,69300,0
20240318,153600,11979430300,69300,69300,69300,69300,0
20240318,153500,11979430300,69300,69300,69300,69300,0
20240318,153400,11979430300,69300,69300,69300,69300,0
20240318,153300,11979430300,69300,69300,69300,69300,0
20240318,153200,11979430300,69300,69300,69300,69300,0
20240318,153100,11979430300,69300,69300,69300,69300,0
20240318,153000,11979430300,69300,69300,69300,69300,6466
20240318,152900,11531336500,69400,69400,69400,69400,0
20240318,152800,11531336500,69400,69400,69400,69400,0
20240318,152700,11531336500,69400,69400,69400,69400,0
20240318,152600,11531336500,69400,69400,69400,69400,0
20240318,152500,11531336500,69400,69400,69400,69400,0
20240318,152400,11531336500,69400,69400,69400,69400,0
20240318,152300,11531336500,69400,69400,69400,69400,0
20240318,152200,11531336500,69400,69400,69400,69400,0
20240318,152100,11531336500,69400,69400,69400,69400,0
20240318,152000,11531336500,69400,69400,69400,69400,0
20240318,151900,11531336500,69400,69300,69400,69300,77
20240318,151800,11525993000,69300,69400,69500,69300,517
20240318,151700,11490099300,69500,69300,69500,69300,1443
20240318,151600,11389981000,69300,69300,69400,69200,512
20240318,151500,11354499100,69300,69400,69400,69300,697
20240318,151400,11306195900,69300,69300,69300,69200,422
20240318,151300,11276968600,69300,69300,69400,69300,486
20240318,151200,11243288500,69300,69300,69400,69200,426
20240318,151100,11213768800,69300,69200,69300,69200,1400
20240318,151000,11116783000,69300,69300,69400,69200,2844
20240318,150900,10919723200,69300,69300,69400,69300,606
20240318,150800,10877703800,69300,69200,69400,69200,870
20240318,150700,10817404800,69300,69300,69300,69200,759
20240318,150600,10764857800,69200,69300,69300,69200,355
20240318,150500,10740278900,69200,69200,69300,69200,525
20240318,150400,10703937100,69300,69300,69400,69200,5390
20240318,150300,10330405100,69400,69300,69400,69300,435
20240318,150200,10300258100,69400,69300,69400,69300,415
20240318,150100,10271482100,69300,69400,69500,69300,1183
20240318,150000,10189400200,69400,69400,69500,69400,310
20240318,145900,10167885400,69400,69400,69500,69400,565
20240318,145800,10128658100,69400,69400,69500,69400,225
20240318,145700,10113042200,69400,69400,69500,69400,742
20240318,145600,10061545000,69400,69400,69500,69400,245
20240318,145500,10044540600,69400,69400,69500,69400,850
20240318,145400,9985499500,69500,69400,69500,69400,406
20240318,145300,9957321500,69400,69400,69500,69400,529
20240318,145200,9920596500,69500,69400,69500,69400,307
20240318,145100,9899288700,69400,69500,69500,69400,502
20240318,145000,9864449700,69500,69400,69500,69400,391
20240318,144900,9837311100,69400,69400,69500,69300,446
20240318,144800,9806374300,69400,69300,69500,69300,948
20240318,144700,9740626900,69400,69300,69400,69300,561
20240318,144600,9701721800,69300,69400,69400,69300,458
20240318,144500,9669943200,69400,69400,69500,69300,1167
20240318,144400,9588953000,69400,69400,69500,69400,558
20240318,144300,9550227600,69400,69300,69500,69300,905
20240318,144200,9487424500,69300,69300,69500,69300,704
20240318,144100,9438607900,69400,69400,69500,69400,514
20240318,144000,9402935600,69400,69400,69500,69400,410
20240318,143900,9374478400,69400,69300,69500,69300,630
20240318,143800,9330776300,69400,69400,69500,69300,567
20240318,143700,9291427900,69400,69500,69500,69400,385
20240318,143600,9264704800,69400,69400,69500,69400,341
20240318,143500,9241038800,69400,69400,69500,69400,1030
20240318,143400,9169529600,69400,69300,69400,69300,1296
20240318,143300,9079596000,69300,69300,69400,69300,325
20240318,143200,9057064700,69400,69300,69400,69300,1601
20240318,143100,8946000000,69400,69400,69400,69300,941
20240318,143000,8880723300,69400,69400,69500,69400,2826
20240318,142900,8684589000,69500,69400,69500,69400,484
20240318,142800,8650988600,69500,69400,69500,69400,915
20240318,142700,8587453100,69500,69500,69600,69400,264
20240318,142600,8569106800,69400,69500,69600,69400,564
20240318,142500,8529928900,69500,69500,69600,69500,1165
20240318,142400,8448961300,69500,69400,69500,69400,250
20240318,142300,8431608100,69400,69400,69500,69400,205
20240318,142200,8417365400,69500,69500,69500,69400,228
20240318,142100,8401540100,69500,69500,69500,69400,166
20240318,142000,8390004800,69500,69500,69600,69500,1251
20240318,141900,8303059800,69400,69500,69500,69400,423
20240318,141800,8273682300,69500,69500,69600,69400,383
20240318,141700,8247066700,69500,69500,69500,69400,721
20240318,141600,8197012900,69500,69500,69500,69400,632
20240318,141500,8153100200,69500,69400,69500,69400,229
20240318,141400,8137192100,69400,69500,69500,69400,488
20240318,141300,8103315900,69500,69500,69600,69400,1408
20240318,141200,8005473300,69500,69600,69600,69400,19088
20240318,141100,6678449900,69600,69600,69700,69600,229
20240318,141000,6662509200,69700,69700,69700,69600,270
20240318,140900,6643706100,69600,69600,69600,69600,125
20240318,140800,6635006100,69700,69600,69700,69600,374
20240318,140700,6608945300,69700,69600,69700,69600,123
20240318,140600,6600381000,69600,69600,69600,69600,209
20240318,140500,6585834600,69600,69600,69700,69600,978
20240318,140400,6517720900,69700,69700,69800,69600,3515
20240318,140300,6272751400,69700,69700,69800,69700,715
20240318,140200,6222911600,69700,69700,69800,69700,53
20240318,140100,6219217300,69700,69700,69800,69700,57
20240318,140000,6215243200,69700,69800,69800,69700,224
20240318,135900,6199629000,69700,69700,69800,69700,236
20240318,135800,6183164500,69700,69700,69800,69700,102
20240318,135700,6176054600,69800,69700,69800,69700,237
20240318,135600,6159532700,69700,69700,69800,69700,480
20240318,135500,6126052700,69800,69700,69800,69700,45
20240318,135400,6122915800,69700,69700,69800,69700,213
20240318,135300,6108068600,69700,69800,69800,69700,176
20240318,135200,6095800000,69700,69700,69800,69700,80
20240318,135100,6090221900,69800,69700,69800,69700,89
20240318,135000,6084018300,69700,69700,69800,69700,198
20240318,134900,6070213200,69700,69700,69800,69700,50
20240318,134800,6066726100,69700,69700,69800,69700,55
20240318,134700,6062890400,69700,69800,69800,69700,187
20240318,134600,6049854100,69800,69800,69800,69700,50
20240318,134500,6046366200,69800,69700,69800,69700,45
20240318,134400,6043227800,69800,69700,69800,69700,208
20240318,134300,6028728000,69800,69800,69800,69700,76
20240318,134200,6023427300,69800,69700,69800,69700,77
20240318,134100,6018058800,69700,69800,69800,69700,160
20240318,134000,6006905300,69800,69800,69800,69700,269
20240318,133900,5988141200,69800,69700,69800,69700,109
20240318,133800,5980535700,69800,69700,69800,69700,251
20240318,133700,5963038900,69800,69700,69800,69700,264
20240318,133600,5944636100,69800,69800,69800,69700,235
20240318,133500,5928236700,69800,69700,69800,69700,152
20240318,133400,5917639800,69700,69700,69800,69700,208
20240318,133300,5903130300,69700,69800,69800,69700,58
20240318,133200,5899086000,69800,69800,69800,69700,348
20240318,133100,5874820200,69700,69800,69800,69700,194
20240318,133000,5861296300,69800,69700,69800,69700,71
20240318,132900,5856344800,69700,69700,69800,69700,202
20240318,132800,5842250300,69800,69700,69800,69700,172
20240318,132700,5830260500,69800,69700,69800,69700,73
20240318,132600,5825170400,69700,69700,69800,69700,37
20240318,132500,5822590000,69800,69800,69800,69700,399
20240318,132400,5794754900,69700,69700,69800,69700,131
20240318,132300,5785617100,69800,69800,69800,69700,61
20240318,132200,5781363000,69800,69700,69800,69700,257
20240318,132100,5763444700,69800,69800,69800,69700,73
20240318,132000,5758354000,69800,69800,69800,69700,85
20240318,131900,5752427400,69800,69700,69800,69700,182
20240318,131800,5739739600,69700,69800,69800,69700,95
20240318,131700,5733114500,69800,69800,69800,69700,28
20240318,131600,5731160300,69800,69900,69900,69700,1034
20240318,131500,5658997500,69800,69900,69900,69800,190
20240318,131400,5645733900,69800,69900,69900,69800,587
20240318,131300,5604705400,69800,69800,69900,69800,42
20240318,131200,5601773600,69800,69800,69900,69800,189
20240318,131100,5588581000,69900,69900,69900,69800,27
20240318,131000,5586695100,69800,69800,69800,69700,161
20240318,130900,5575459300,69800,69800,69800,69700,282
20240318,130800,5555790600,69700,69800,69800,69700,1605
20240318,130700,5443771200,69800,69700,69800,69700,1311
20240318,130600,5352281900,69800,69700,69800,69700,171
20240318,130500,5340363000,69700,69700,69800,69700,38
20240318,130400,5337714200,69800,69800,69800,69700,66
20240318,130300,5333111800,69700,69700,69800,69700,204
20240318,130200,5318888600,69700,69700,69800,69700,81
20240318,130100,5313242300,69700,69800,69800,69700,46
20240318,130000,5310031800,69700,69700,69800,69700,228
20240318,125900,5294140100,69700,69800,69800,69700,304
20240318,125800,5272949500,69800,69700,69800,69700,42
20240318,125700,5270021300,69700,69800,69800,69700,55
20240318,125600,5266185200,69700,69700,69800,69700,231
20240318,125500,5250076100,69700,69700,69800,69700,70
20240318,125400,5245194500,69700,69700,69800,69700,110
20240318,125300,5237525000,69800,69700,69800,69700,191
20240318,125200,5224211000,69700,69700,69800,69700,48
20240318,125100,5220865000,69700,69800,69800,69700,561
20240318,125000,5181714000,69800,69700,69800,69700,197
20240318,124900,5167979800,69800,69800,69800,69700,691
20240318,124800,5119760300,69800,69700,69800,69700,156
20240318,124700,5108873000,69700,69700,69800,69700,267
20240318,124600,5090262000,69700,69800,69800,69700,74
20240318,124500,5085102100,69700,69800,69800,69700,164
20240318,124400,5073666900,69700,69700,69800,69700,251
20240318,124300,5056165600,69700,69700,69800,69700,551
20240318,124200,5017759000,69800,69700,69800,69700,34
20240318,124100,5015386300,69700,69800,69800,69700,62
20240318,124000,5011064700,69700,69700,69800,69700,503
20240318,123900,4976004300,69700,69800,69800,69700,26
20240318,123800,4974189900,69800,69800,69800,69700,34
20240318,123700,4971818200,69800,69800,69800,69700,781
20240318,123600,4917378500,69800,69700,69800,69700,52
20240318,123500,4913750400,69800,69800,69800,69700,51
20240318,123400,4910192300,69800,69700,69800,69700,275
20240318,123300,4891015100,69700,69800,69800,69700,642
20240318,123200,4846209100,69800,69800,69800,69700,80
20240318,123100,4840628200,69700,69700,69700,69700,150
20240318,123000,4830173200,69700,69800,69800,69700,299
20240318,122900,4809308900,69800,69700,69800,69700,27
20240318,122800,4807425300,69700,69700,69800,69700,221
20240318,122700,4792020300,69700,69800,69800,69700,39
20240318,122600,4789301700,69800,69800,69800,69700,81
20240318,122500,4783652600,69700,69700,69800,69700,75
20240318,122400,4778424700,69700,69700,69800,69700,133
20240318,122300,4769154300,69700,69700,69800,69700,17
20240318,122200,4767969100,69800,69700,69800,69700,73
20240318,122100,4762879600,69700,69700,69800,69700,210
20240318,122000,4748240500,69800,69700,69800,69700,86
20240318,121900,4742237900,69800,69700,69800,69700,114
20240318,121800,4734284300,69700,69800,69800,69700,299
20240318,121700,4713428600,69800,69800,69800,69700,136
20240318,121600,4703937200,69800,69800,69800,69700,33
20240318,121500,4701635600,69800,69700,69800,69700,212
20240318,121400,4686856800,69700,69700,69800,69700,49
20240318,121300,4683440100,69700,69800,69800,69700,52
20240318,121200,4679814900,69800,69700,69800,69700,168
20240318,121100,4668102600,69800,69700,69800,69700,81
20240318,121000,4662455200,69700,69700,69800,69700,6
20240318,120900,4662036700,69700,69700,69800,69700,205
20240318,120800,4647745800,69700,69700,69800,69700,119
20240318,120700,4639445500,69700,69800,69800,69700,14
20240318,120600,4638468900,69800,69800,69800,69700,58
20240318,120500,4634424200,69700,69800,69800,69700,184
20240318,120400,4621598000,69800,69700,69800,69700,138
20240318,120300,4611977800,69800,69800,69800,69700,50
20240318,120200,4608492100,69700,69700,69800,69600,275
20240318,120100,4589339200,69800,69700,69800,69600,370
20240318,120000,4563547200,69700,69700,69800,69700,261
20240318,115900,4545354700,69800,69800,69800,69700,184
20240318,115800,4532528700,69700,69800,69800,69700,54
20240318,115700,4528761700,69800,69700,69800,69700,98
20240318,115600,4521929800,69700,69600,69700,69600,318
20240318,115500,4499782400,69700,69700,69800,69700,247
20240318,115400,4482565300,69800,69700,69800,69700,53
20240318,115300,4478868700,69700,69600,69700,69600,359
20240318,115200,4453863400,69600,69700,69700,69600,160
20240318,115100,4442715600,69600,69700,69700,69600,37
20240318,115000,4440137200,69600,69600,69700,69600,230
20240318,114900,4424116700,69600,69700,69700,69600,179
20240318,114800,4411656000,69700,69700,69700,69600,69
20240318,114700,4406846800,69700,69700,69700,69600,313
20240318,114600,4385038600,69700,69700,69700,69600,257
20240318,114500,4367144900,69700,69700,69700,69600,45
20240318,114400,4364012100,69700,69700,69700,69600,52
20240318,114300,4360389800,69700,69600,69700,69600,285
20240318,114200,4340545000,69700,69700,69700,69600,151
20240318,114100,4330022300,69700,69700,69700,69600,89
20240318,114000,4323823900,69700,69600,69700,69600,182
20240318,113900,4311155800,69600,69700,69700,69600,164
20240318,113800,4299739000,69700,69700,69700,69600,37
20240318,113700,4297162100,69700,69700,69700,69600,191
20240318,113600,4283860100,69800,69700,69800,69700,66
20240318,113500,4279259600,69700,69700,69700,69600,1502
20240318,113400,4174582500,69700,69600,69700,69600,220
20240318,113300,4159258800,69600,69700,69700,69600,98
20240318,113200,4152436100,69700,69700,69700,69600,310
20240318,113100,4130841200,69600,69600,69700,69600,61
20240318,113000,4126591600,69600,69700,69700,69600,296
20240318,112900,4105980600,69700,69700,69700,69600,202
20240318,112800,4091905100,69700,69600,69700,69600,131
20240318,112700,4082785700,69700,69700,69700,69600,207
20240318,112600,4068376500,69700,69700,69700,69600,68
20240318,112500,4063639200,69700,69700,69700,69600,61
20240318,112400,4059388900,69700,69700,69700,69600,365
20240318,112300,4033979200,69600,69600,69700,69600,80
20240318,112200,4028407500,69700,69700,69700,69600,89
20240318,112100,4022205400,69700,69600,69700,69600,180
20240318,112000,4009674000,69700,69700,69700,69600,344
20240318,111900,3985712400,69700,69700,69700,69600,79
20240318,111800,3980207800,69700,69600,69700,69600,227
20240318,111700,3964404700,69600,69700,69700,69600,61
20240318,111600,3960158200,69700,69600,69700,69600,71
20240318,111500,3955210900,69600,69600,69700,69600,221
20240318,111400,3939815200,69600,69700,69700,69600,300
20240318,111300,3918921300,69600,69700,69700,69600,146
20240318,111200,3908749400,69700,69700,69800,69600,456
20240318,111100,3876968200,69600,69800,69800,69600,330
20240318,111000,3853986500,69800,69800,69800,69700,55
20240318,110900,3850148200,69800,69700,69800,69700,96
20240318,110800,3843455300,69700,69700,69700,69600,299
20240318,110700,3822633400,69800,69700,69800,69700,90
20240318,110600,3816359900,69700,69800,69800,69700,113
20240318,110500,3808483500,69700,69600,69700,69600,397
20240318,110400,3780830800,69600,69700,69700,69600,341
20240318,110300,3757067100,69700,69700,69800,69700,67
20240318,110200,3752394400,69700,69700,69700,69600,241
20240318,110100,3735612900,69600,69700,69800,69600,121
20240318,110000,3727171800,69800,69700,69800,69600,249
20240318,105900,3709805500,69700,69700,69700,69600,116
20240318,105800,3701728900,69600,69700,69800,69600,179
20240318,105700,3689256300,69700,69600,69800,69600,161
20240318,105600,3678035300,69600,69600,69700,69600,92
20240318,105500,3671626100,69700,69700,69700,69600,469
20240318,105400,3638952000,69600,69700,69700,69600,308
20240318,105300,3617484500,69600,69700,69700,69600,1229
20240318,105200,3531826200,69700,69700,69700,69600,634
20240318,105100,3487668800,69700,69800,69800,69700,150
20240318,105000,3477213400,69800,69800,69800,69700,417
20240318,104900,3448144400,69700,69700,69700,69600,3614
20240318,104800,3196264300,69700,69700,69700,69700,223
20240318,104700,3180721200,69700,69700,69700,69600,67
20240318,104600,3176053000,69700,69700,69700,69600,565
20240318,104500,3136692800,69600,69800,69800,69600,279
20240318,104400,3117246800,69800,69800,69900,69700,1878
20240318,104300,2986337400,69900,69700,69900,69700,370
20240318,104200,2960525900,69800,69800,69800,69700,52
20240318,104100,2956897600,69800,69800,69800,69700,82
20240318,104000,2951175200,69800,69700,69800,69700,42
20240318,103900,2948245900,69700,69800,69800,69700,203
20240318,103800,2934096000,69800,69700,69800,69700,130
20240318,103700,2925030400,69800,69800,69800,69700,28
20240318,103600,2923076500,69800,69800,69800,69700,491
20240318,103500,2888823900,69800,69700,69800,69700,193
20240318,103400,2875353600,69700,69800,69800,69700,50
20240318,103300,2871865900,69800,69800,69800,69700,256
20240318,103200,2854018400,69800,69800,69800,69700,82
20240318,103100,2848297200,69700,69800,69800,69700,190
20240318,103000,2835049800,69700,69900,69900,69700,199
20240318,102900,2821176600,69900,69700,69900,69700,260
20240318,102800,2803029700,69700,69700,69800,69700,128
20240318,102700,2794097300,69800,69700,69800,69700,765
20240318,102600,2740720700,69700,69800,69800,69700,59
20240318,102500,2736602900,69800,69800,69800,69700,135
20240318,102400,2727191200,69700,69700,69700,69700,92
20240318,102300,2720778800,69700,69800,69800,69700,210
20240318,102200,2706130000,69800,69700,69800,69700,59
20240318,102100,2702015600,69800,69800,69800,69800,11
20240318,102000,2701247800,69800,69700,69800,69700,187
20240318,101900,2688213700,69800,69800,69800,69700,132
20240318,101800,2679012500,69700,69700,69700,69700,27
20240318,101700,2677130600,69700,69800,69800,69700,374
20240318,101600,2651061200,69800,69800,69800,69700,18
20240318,101500,2649805100,69700,69700,69700,69700,69
20240318,101400,2644995800,69700,69800,69800,69700,306
20240318,101300,2623662100,69800,69800,69800,69700,142
20240318,101200,2613754100,69800,69700,69800,69600,385
20240318,101100,2586906200,69600,69700,69700,69600,478
20240318,101000,2553607000,69800,69700,69800,69600,111
20240318,100900,2545871500,69700,69800,69800,69600,329
20240318,100800,2522941300,69700,69700,69700,69700,694
20240318,100700,2474569500,69700,69800,69800,69700,37
20240318,100600,2471990300,69800,69800,69800,69700,36
20240318,100500,2469479500,69700,69600,69800,69600,432
20240318,100400,2439370800,69600,69700,69700,69600,439
20240318,100300,2408798600,69700,69700,69800,69700,1058
20240318,100200,2335054900,69700,69700,69800,69700,47
20240318,100100,2331778000,69700,69800,69800,69700,1843
20240318,100000,2203242500,69800,69800,69800,69700,68
20240318,095900,2198497300,69800,69800,69800,69700,156
20240318,095800,2187611400,69800,69800,69800,69700,83
20240318,095700,2181824000,69800,69800,69800,69700,46
20240318,095600,2178614100,69800,69800,69800,69700,95
20240318,095500,2171987900,69800,69800,69800,69700,82
20240318,095400,2166270900,69800,69800,69800,69700,15
20240318,095300,2165225100,69800,69800,69800,69700,62
20240318,095200,2160901500,69800,69800,69800,69700,74
20240318,095100,2155737100,69700,69700,69800,69700,68
20240318,095000,2150997000,69800,69700,69800,69700,34
20240318,094900,2148626000,69700,69800,69800,69700,14
20240318,094800,2147649600,69700,69700,69700,69600,524
20240318,094700,2111130600,69700,69700,69800,69600,451
20240318,094600,2079725300,69700,69800,69800,69600,1789
20240318,094500,1955033900,69700,69800,69800,69700,25
20240318,094400,1953290000,69700,69800,69800,69700,3
20240318,094300,1953080800,69800,69700,69800,69700,63
20240318,094200,1948688600,69700,69700,69800,69600,710
20240318,094100,1899234600,69700,69700,69700,69600,169
20240318,094000,1887456700,69700,69700,69700,69600,89
20240318,093900,1881254200,69700,69600,69700,69600,2315
20240318,093800,1720049400,69700,69700,69800,69600,1178
20240318,093700,1637950600,69700,69700,69800,69700,85
20240318,093600,1632022800,69700,69700,69800,69700,514
20240318,093500,1596187700,69700,69700,69800,69700,226
20240318,093400,1580434500,69700,69700,69800,69700,635
20240318,093300,1536174100,69700,69800,69800,69700,62
20240318,093200,1531847700,69800,69800,69800,69800,60
20240318,093100,1527659700,69800,69800,69800,69700,16
20240318,093000,1526543700,69800,69700,69800,69700,334
20240318,092900,1503263800,69700,69700,69700,69700,720
20240318,092800,1453079800,69600,69700,69700,69600,535
20240318,092700,1415833600,69700,69700,69700,69600,656
20240318,092600,1370126700,69700,69700,69700,69600,49
20240318,092500,1366714000,69600,69600,69700,69600,384
20240318,092400,1339952800,69600,69700,69700,69600,152
20240318,092300,1329366600,69600,69600,69700,69600,186
20240318,092200,1316406900,69700,69600,69700,69600,164
20240318,092100,1304977200,69700,69700,69700,69600,123
20240318,092000,1296413500,69600,69800,69800,69600,3355
20240318,091900,1062857600,69800,69800,69800,69700,2030
20240318,091800,921350200,69800,69800,69800,69700,619
20240318,091700,878145200,69800,69800,69900,69800,92
20240318,091600,871721700,69800,69800,69800,69800,423
20240318,091500,842196300,69800,69800,69900,69700,436
20240318,091400,811761700,69800,69800,69900,69800,939
20240318,091300,746208800,69900,69800,69900,69800,781
20240318,091200,691691300,69900,69900,70100,69800,139
20240318,091100,681976100,69900,69900,69900,69800,360
20240318,091000,656818000,69900,69800,69900,69700,896
20240318,090900,594276800,69800,69800,69900,69800,178
20240318,090800,581842100,69800,69800,69900,69700,354
20240318,090700,557140900,69800,69900,69900,69800,1518
20240318,090600,451172700,69800,70000,70100,69800,2747
20240318,090500,259302700,70100,70100,70100,70000,319
20240318,090400,236968600,70100,70000,70100,70000,303
20240318,090300,215734500,70000,70000,70100,69900,151
20240318,090200,205164700,70000,70000,70000,69900,607
20240318,090100,162679100,70000,70200,70200,70000,759
20240318,090000,109528500,70100,70400,70400,70100,1547