KissMeData/278280/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,205600,7895391400,92200,92200,92200,92200,2320
20240318,205500,7895391400,92200,92200,92200,92200,0
20240318,205400,7895391400,92200,92200,92200,92200,0
20240318,205300,7895391400,92200,92200,92200,92200,0
20240318,205200,7895391400,92200,92200,92200,92200,0
20240318,205100,7895391400,92200,92200,92200,92200,0
20240318,205000,7895391400,92200,92200,92200,92200,0
20240318,204900,7895391400,92200,92200,92200,92200,0
20240318,204800,7895391400,92200,92200,92200,92200,0
20240318,204700,7895391400,92200,92200,92200,92200,0
20240318,204600,7895391400,92200,92200,92200,92200,0
20240318,204500,7895391400,92200,92200,92200,92200,0
20240318,204400,7895391400,92200,92200,92200,92200,0
20240318,204300,7895391400,92200,92200,92200,92200,0
20240318,204200,7895391400,92200,92200,92200,92200,0
20240318,204100,7895391400,92200,92200,92200,92200,0
20240318,204000,7895391400,92200,92200,92200,92200,0
20240318,203900,7895391400,92200,92200,92200,92200,0
20240318,203800,7895391400,92200,92200,92200,92200,0
20240318,203700,7895391400,92200,92200,92200,92200,0
20240318,203600,7895391400,92200,92200,92200,92200,0
20240318,203500,7895391400,92200,92200,92200,92200,0
20240318,203400,7895391400,92200,92200,92200,92200,0
20240318,203300,7895391400,92200,92200,92200,92200,0
20240318,203200,7895391400,92200,92200,92200,92200,0
20240318,203100,7895391400,92200,92200,92200,92200,0
20240318,203000,7895391400,92200,92200,92200,92200,0
20240318,202900,7895391400,92200,92200,92200,92200,0
20240318,202800,7895391400,92200,92200,92200,92200,0
20240318,202700,7895391400,92200,92200,92200,92200,0
20240318,202600,7895391400,92200,92200,92200,92200,2320
20240318,202500,7895391400,92200,92200,92200,92200,0
20240318,202400,7895391400,92200,92200,92200,92200,0
20240318,202300,7895391400,92200,92200,92200,92200,0
20240318,202200,7895391400,92200,92200,92200,92200,0
20240318,202100,7895391400,92200,92200,92200,92200,0
20240318,202000,7895391400,92200,92200,92200,92200,0
20240318,201900,7895391400,92200,92200,92200,92200,0
20240318,201800,7895391400,92200,92200,92200,92200,0
20240318,201700,7895391400,92200,92200,92200,92200,0
20240318,201600,7895391400,92200,92200,92200,92200,0
20240318,201500,7895391400,92200,92200,92200,92200,0
20240318,201400,7895391400,92200,92200,92200,92200,0
20240318,201300,7895391400,92200,92200,92200,92200,0
20240318,201200,7895391400,92200,92200,92200,92200,0
20240318,201100,7895391400,92200,92200,92200,92200,0
20240318,201000,7895391400,92200,92200,92200,92200,0
20240318,200900,7895391400,92200,92200,92200,92200,0
20240318,200800,7895391400,92200,92200,92200,92200,0
20240318,200700,7895391400,92200,92200,92200,92200,0
20240318,200600,7895391400,92200,92200,92200,92200,0
20240318,200500,7895391400,92200,92200,92200,92200,0
20240318,200400,7895391400,92200,92200,92200,92200,0
20240318,200300,7895391400,92200,92200,92200,92200,0
20240318,200200,7895391400,92200,92200,92200,92200,0
20240318,200100,7895391400,92200,92200,92200,92200,0
20240318,200000,7895391400,92200,92200,92200,92200,0
20240318,195900,7895391400,92200,92200,92200,92200,0
20240318,195800,7895391400,92200,92200,92200,92200,0
20240318,195700,7895391400,92200,92200,92200,92200,0
20240318,195600,7895391400,92200,92200,92200,92200,2320
20240318,195500,7895391400,92200,92200,92200,92200,0
20240318,195400,7895391400,92200,92200,92200,92200,0
20240318,195300,7895391400,92200,92200,92200,92200,0
20240318,195200,7895391400,92200,92200,92200,92200,0
20240318,195100,7895391400,92200,92200,92200,92200,0
20240318,195000,7895391400,92200,92200,92200,92200,0
20240318,194900,7895391400,92200,92200,92200,92200,0
20240318,194800,7895391400,92200,92200,92200,92200,0
20240318,194700,7895391400,92200,92200,92200,92200,0
20240318,194600,7895391400,92200,92200,92200,92200,0
20240318,194500,7895391400,92200,92200,92200,92200,0
20240318,194400,7895391400,92200,92200,92200,92200,0
20240318,194300,7895391400,92200,92200,92200,92200,0
20240318,194200,7895391400,92200,92200,92200,92200,0
20240318,194100,7895391400,92200,92200,92200,92200,0
20240318,194000,7895391400,92200,92200,92200,92200,0
20240318,193900,7895391400,92200,92200,92200,92200,0
20240318,193800,7895391400,92200,92200,92200,92200,0
20240318,193700,7895391400,92200,92200,92200,92200,0
20240318,193600,7895391400,92200,92200,92200,92200,0
20240318,193500,7895391400,92200,92200,92200,92200,0
20240318,193400,7895391400,92200,92200,92200,92200,0
20240318,193300,7895391400,92200,92200,92200,92200,0
20240318,193200,7895391400,92200,92200,92200,92200,0
20240318,193100,7895391400,92200,92200,92200,92200,0
20240318,193000,7895391400,92200,92200,92200,92200,0
20240318,192900,7895391400,92200,92200,92200,92200,0
20240318,192800,7895391400,92200,92200,92200,92200,0
20240318,192700,7895391400,92200,92200,92200,92200,0
20240318,192600,7895391400,92200,92200,92200,92200,2320
20240318,192500,7895391400,92200,92200,92200,92200,0
20240318,192400,7895391400,92200,92200,92200,92200,0
20240318,192300,7895391400,92200,92200,92200,92200,0
20240318,192200,7895391400,92200,92200,92200,92200,0
20240318,192100,7895391400,92200,92200,92200,92200,0
20240318,192000,7895391400,92200,92200,92200,92200,0
20240318,191900,7895391400,92200,92200,92200,92200,0
20240318,191800,7895391400,92200,92200,92200,92200,0
20240318,191700,7895391400,92200,92200,92200,92200,0
20240318,191600,7895391400,92200,92200,92200,92200,0
20240318,191500,7895391400,92200,92200,92200,92200,0
20240318,191400,7895391400,92200,92200,92200,92200,0
20240318,191300,7895391400,92200,92200,92200,92200,0
20240318,191200,7895391400,92200,92200,92200,92200,0
20240318,191100,7895391400,92200,92200,92200,92200,0
20240318,191000,7895391400,92200,92200,92200,92200,0
20240318,190900,7895391400,92200,92200,92200,92200,0
20240318,190800,7895391400,92200,92200,92200,92200,0
20240318,190700,7895391400,92200,92200,92200,92200,0
20240318,190600,7895391400,92200,92200,92200,92200,0
20240318,190500,7895391400,92200,92200,92200,92200,0
20240318,190400,7895391400,92200,92200,92200,92200,0
20240318,190300,7895391400,92200,92200,92200,92200,0
20240318,190200,7895391400,92200,92200,92200,92200,0
20240318,190100,7895391400,92200,92200,92200,92200,0
20240318,190000,7895391400,92200,92200,92200,92200,0
20240318,185900,7895391400,92200,92200,92200,92200,0
20240318,185800,7895391400,92200,92200,92200,92200,0
20240318,185700,7895391400,92200,92200,92200,92200,0
20240318,185600,7895391400,92200,92200,92200,92200,2320
20240318,185500,7895391400,92200,92200,92200,92200,0
20240318,185400,7895391400,92200,92200,92200,92200,0
20240318,185300,7895391400,92200,92200,92200,92200,0
20240318,185200,7895391400,92200,92200,92200,92200,0
20240318,185100,7895391400,92200,92200,92200,92200,0
20240318,185000,7895391400,92200,92200,92200,92200,0
20240318,184900,7895391400,92200,92200,92200,92200,0
20240318,184800,7895391400,92200,92200,92200,92200,0
20240318,184700,7895391400,92200,92200,92200,92200,0
20240318,184600,7895391400,92200,92200,92200,92200,0
20240318,184500,7895391400,92200,92200,92200,92200,0
20240318,184400,7895391400,92200,92200,92200,92200,0
20240318,184300,7895391400,92200,92200,92200,92200,0
20240318,184200,7895391400,92200,92200,92200,92200,0
20240318,184100,7895391400,92200,92200,92200,92200,0
20240318,184000,7895391400,92200,92200,92200,92200,0
20240318,183900,7895391400,92200,92200,92200,92200,0
20240318,183800,7895391400,92200,92200,92200,92200,0
20240318,183700,7895391400,92200,92200,92200,92200,0
20240318,183600,7895391400,92200,92200,92200,92200,0
20240318,183500,7895391400,92200,92200,92200,92200,0
20240318,183400,7895391400,92200,92200,92200,92200,0
20240318,183300,7895391400,92200,92200,92200,92200,0
20240318,183200,7895391400,92200,92200,92200,92200,0
20240318,183100,7895391400,92200,92200,92200,92200,0
20240318,183000,7895391400,92200,92200,92200,92200,0
20240318,182900,7895391400,92200,92200,92200,92200,0
20240318,182800,7895391400,92200,92200,92200,92200,0
20240318,182700,7895391400,92200,92200,92200,92200,0
20240318,182600,7895391400,92200,92200,92200,92200,2320
20240318,182500,7895391400,92200,92200,92200,92200,0
20240318,182400,7895391400,92200,92200,92200,92200,0
20240318,182300,7895391400,92200,92200,92200,92200,0
20240318,182200,7895391400,92200,92200,92200,92200,0
20240318,182100,7895391400,92200,92200,92200,92200,0
20240318,182000,7895391400,92200,92200,92200,92200,0
20240318,181900,7895391400,92200,92200,92200,92200,0
20240318,181800,7895391400,92200,92200,92200,92200,0
20240318,181700,7895391400,92200,92200,92200,92200,0
20240318,181600,7895391400,92200,92200,92200,92200,0
20240318,181500,7895391400,92200,92200,92200,92200,0
20240318,181400,7895391400,92200,92200,92200,92200,0
20240318,181300,7895391400,92200,92200,92200,92200,0
20240318,181200,7895391400,92200,92200,92200,92200,0
20240318,181100,7895391400,92200,92200,92200,92200,0
20240318,181000,7895391400,92200,92200,92200,92200,0
20240318,180900,7895391400,92200,92200,92200,92200,0
20240318,180800,7895391400,92200,92200,92200,92200,0
20240318,180700,7895391400,92200,92200,92200,92200,0
20240318,180600,7895391400,92200,92200,92200,92200,0
20240318,180500,7895391400,92200,92200,92200,92200,0
20240318,180400,7895391400,92200,92200,92200,92200,0
20240318,180300,7895391400,92200,92200,92200,92200,0
20240318,180200,7895391400,92200,92200,92200,92200,0
20240318,180100,7895391400,92200,92200,92200,92200,0
20240318,180000,7895391400,92200,92200,92200,92200,0
20240318,175900,7895391400,92200,92200,92200,92200,0
20240318,175800,7895391400,92200,92200,92200,92200,0
20240318,175700,7895391400,92200,92200,92200,92200,0
20240318,175600,7895391400,92200,92200,92200,92200,2320
20240318,175500,7895391400,92200,92200,92200,92200,0
20240318,175400,7895391400,92200,92200,92200,92200,0
20240318,175300,7895391400,92200,92200,92200,92200,0
20240318,175200,7895391400,92200,92200,92200,92200,0
20240318,175100,7895391400,92200,92200,92200,92200,0
20240318,175000,7895391400,92200,92200,92200,92200,0
20240318,174900,7895391400,92200,92200,92200,92200,0
20240318,174800,7895391400,92200,92200,92200,92200,0
20240318,174700,7895391400,92200,92200,92200,92200,0
20240318,174600,7895391400,92200,92200,92200,92200,0
20240318,174500,7895391400,92200,92200,92200,92200,0
20240318,174400,7895391400,92200,92200,92200,92200,0
20240318,174300,7895391400,92200,92200,92200,92200,0
20240318,174200,7895391400,92200,92200,92200,92200,0
20240318,174100,7895391400,92200,92200,92200,92200,0
20240318,174000,7895391400,92200,92200,92200,92200,0
20240318,173900,7895391400,92200,92200,92200,92200,0
20240318,173800,7895391400,92200,92200,92200,92200,0
20240318,173700,7895391400,92200,92200,92200,92200,0
20240318,173600,7895391400,92200,92200,92200,92200,0
20240318,173500,7895391400,92200,92200,92200,92200,0
20240318,173400,7895391400,92200,92200,92200,92200,0
20240318,173300,7895391400,92200,92200,92200,92200,0
20240318,173200,7895391400,92200,92200,92200,92200,0
20240318,173100,7895391400,92200,92200,92200,92200,0
20240318,173000,7895391400,92200,92200,92200,92200,0
20240318,172900,7895391400,92200,92200,92200,92200,0
20240318,172800,7895391400,92200,92200,92200,92200,0
20240318,172700,7895391400,92200,92200,92200,92200,0
20240318,172600,7895391400,92200,92200,92200,92200,2320
20240318,172500,7895391400,92200,92200,92200,92200,0
20240318,172400,7895391400,92200,92200,92200,92200,0
20240318,172300,7895391400,92200,92200,92200,92200,0
20240318,172200,7895391400,92200,92200,92200,92200,0
20240318,172100,7895391400,92200,92200,92200,92200,0
20240318,172000,7895391400,92200,92200,92200,92200,0
20240318,171900,7895391400,92200,92200,92200,92200,0
20240318,171800,7895391400,92200,92200,92200,92200,0
20240318,171700,7895391400,92200,92200,92200,92200,0
20240318,171600,7895391400,92200,92200,92200,92200,0
20240318,171500,7895391400,92200,92200,92200,92200,0
20240318,171400,7895391400,92200,92200,92200,92200,0
20240318,171300,7895391400,92200,92200,92200,92200,0
20240318,171200,7895391400,92200,92200,92200,92200,0
20240318,171100,7895391400,92200,92200,92200,92200,0
20240318,171000,7895391400,92200,92200,92200,92200,0
20240318,170900,7895391400,92200,92200,92200,92200,0
20240318,170800,7895391400,92200,92200,92200,92200,0
20240318,170700,7895391400,92200,92200,92200,92200,0
20240318,170600,7895391400,92200,92200,92200,92200,0
20240318,170500,7895391400,92200,92200,92200,92200,0
20240318,170400,7895391400,92200,92200,92200,92200,0
20240318,170300,7895391400,92200,92200,92200,92200,0
20240318,170200,7895391400,92200,92200,92200,92200,0
20240318,170100,7895391400,92200,92200,92200,92200,0
20240318,170000,7895391400,92200,92200,92200,92200,0
20240318,165900,7895391400,92200,92200,92200,92200,0
20240318,165800,7895391400,92200,92200,92200,92200,0
20240318,165700,7895391400,92200,92200,92200,92200,0
20240318,165600,7895391400,92200,92200,92200,92200,2320
20240318,165500,7895391400,92200,92200,92200,92200,0
20240318,165400,7895391400,92200,92200,92200,92200,0
20240318,165300,7895391400,92200,92200,92200,92200,0
20240318,165200,7895391400,92200,92200,92200,92200,0
20240318,165100,7895391400,92200,92200,92200,92200,0
20240318,165000,7895391400,92200,92200,92200,92200,0
20240318,164900,7895391400,92200,92200,92200,92200,0
20240318,164800,7895391400,92200,92200,92200,92200,0
20240318,164700,7895391400,92200,92200,92200,92200,0
20240318,164600,7895391400,92200,92200,92200,92200,0
20240318,164500,7895391400,92200,92200,92200,92200,0
20240318,164400,7895391400,92200,92200,92200,92200,0
20240318,164300,7895391400,92200,92200,92200,92200,0
20240318,164200,7895391400,92200,92200,92200,92200,0
20240318,164100,7895391400,92200,92200,92200,92200,0
20240318,164000,7895391400,92200,92200,92200,92200,0
20240318,163900,7895391400,92200,92200,92200,92200,0
20240318,163800,7895391400,92200,92200,92200,92200,0
20240318,163700,7895391400,92200,92200,92200,92200,0
20240318,163600,7895391400,92200,92200,92200,92200,0
20240318,163500,7895391400,92200,92200,92200,92200,0
20240318,163400,7895391400,92200,92200,92200,92200,0
20240318,163300,7895391400,92200,92200,92200,92200,0
20240318,163200,7895391400,92200,92200,92200,92200,0
20240318,163100,7895391400,92200,92200,92200,92200,0
20240318,163000,7895391400,92200,92200,92200,92200,0
20240318,162900,7895391400,92200,92200,92200,92200,0
20240318,162800,7895391400,92200,92200,92200,92200,0
20240318,162700,7895391400,92200,92200,92200,92200,0
20240318,162600,7895391400,92200,92200,92200,92200,2320
20240318,162500,7895391400,92200,92200,92200,92200,0
20240318,162400,7895391400,92200,92200,92200,92200,0
20240318,162300,7895391400,92200,92200,92200,92200,0
20240318,162200,7895391400,92200,92200,92200,92200,0
20240318,162100,7895391400,92200,92200,92200,92200,0
20240318,162000,7895391400,92200,92200,92200,92200,0
20240318,161900,7895391400,92200,92200,92200,92200,0
20240318,161800,7895391400,92200,92200,92200,92200,0
20240318,161700,7895391400,92200,92200,92200,92200,0
20240318,161600,7895391400,92200,92200,92200,92200,0
20240318,161500,7895391400,92200,92200,92200,92200,0
20240318,161400,7895391400,92200,92200,92200,92200,0
20240318,161300,7895391400,92200,92200,92200,92200,0
20240318,161200,7895391400,92200,92200,92200,92200,0
20240318,161100,7895391400,92200,92200,92200,92200,0
20240318,161000,7895391400,92200,92200,92200,92200,0
20240318,160900,7895391400,92200,92200,92200,92200,0
20240318,160800,7895391400,92200,92200,92200,92200,0
20240318,160700,7895391400,92200,92200,92200,92200,0
20240318,160600,7895391400,92200,92200,92200,92200,0
20240318,160500,7895391400,92200,92200,92200,92200,0
20240318,160400,7895391400,92200,92200,92200,92200,0
20240318,160300,7895391400,92200,92200,92200,92200,0
20240318,160200,7895391400,92200,92200,92200,92200,0
20240318,160100,7895391400,92200,92200,92200,92200,0
20240318,160000,7895391400,92200,92200,92200,92200,0
20240318,155900,7895391400,92200,92200,92200,92200,0
20240318,155800,7895391400,92200,92200,92200,92200,0
20240318,155700,7895391400,92200,92200,92200,92200,0
20240318,155600,7895391400,92200,92200,92200,92200,2320
20240318,155500,7895391400,92200,92200,92200,92200,0
20240318,155400,7895391400,92200,92200,92200,92200,0
20240318,155300,7895391400,92200,92200,92200,92200,0
20240318,155200,7895391400,92200,92200,92200,92200,0
20240318,155100,7895391400,92200,92200,92200,92200,0
20240318,155000,7895391400,92200,92200,92200,92200,0
20240318,154900,7895391400,92200,92200,92200,92200,0
20240318,154800,7895391400,92200,92200,92200,92200,0
20240318,154700,7895391400,92200,92200,92200,92200,0
20240318,154600,7895391400,92200,92200,92200,92200,0
20240318,154500,7895391400,92200,92200,92200,92200,0
20240318,154400,7895391400,92200,92200,92200,92200,0
20240318,154300,7895391400,92200,92200,92200,92200,0
20240318,154200,7895391400,92200,92200,92200,92200,0
20240318,154100,7895391400,92200,92200,92200,92200,0
20240318,154000,7895391400,92200,92200,92200,92200,0
20240318,153900,7895391400,92200,92200,92200,92200,0
20240318,153800,7895391400,92200,92200,92200,92200,0
20240318,153700,7895391400,92200,92200,92200,92200,0
20240318,153600,7895391400,92200,92200,92200,92200,0
20240318,153500,7895391400,92200,92200,92200,92200,0
20240318,153400,7895391400,92200,92200,92200,92200,0
20240318,153300,7895391400,92200,92200,92200,92200,0
20240318,153200,7895391400,92200,92200,92200,92200,0
20240318,153100,7895391400,92200,92200,92200,92200,0
20240318,153000,7895391400,92200,92200,92200,92200,2320
20240318,152900,7681487400,92100,92100,92100,92100,0
20240318,152800,7681487400,92100,92100,92100,92100,0
20240318,152700,7681487400,92100,92100,92100,92100,0
20240318,152600,7681487400,92100,92100,92100,92100,0
20240318,152500,7681487400,92100,92100,92100,92100,0
20240318,152400,7681487400,92100,92100,92100,92100,0
20240318,152300,7681487400,92100,92100,92100,92100,0
20240318,152200,7681487400,92100,92100,92100,92100,0
20240318,152100,7681487400,92100,92100,92100,92100,0
20240318,152000,7681487400,92100,92100,92100,92100,0
20240318,151900,7681487400,92100,92000,92200,91900,449
20240318,151800,7640153500,92000,92100,92100,92000,285
20240318,151700,7613926800,92100,92000,92100,92000,73
20240318,151600,7607205200,92100,92000,92100,92000,32
20240318,151500,7604259500,92100,92100,92100,92000,155
20240318,151400,7589994500,92100,92000,92100,91900,257
20240318,151300,7566347600,92100,92000,92100,92000,23
20240318,151200,7564230700,92100,92000,92100,92000,298
20240318,151100,7536811100,92100,92100,92100,92000,123
20240318,151000,7525488300,92100,92100,92100,92000,89
20240318,150900,7517294900,92100,92100,92100,92000,62
20240318,150800,7511586200,92100,92100,92200,92000,73
20240318,150700,7504864200,92200,92100,92200,92100,202
20240318,150600,7486259600,92200,92100,92200,92100,95
20240318,150500,7477506600,92200,92100,92200,92100,22
20240318,150400,7475479400,92200,92100,92200,92100,169
20240318,150300,7459914300,92100,92100,92100,92000,171
20240318,150200,7444177100,92100,92100,92200,92100,256
20240318,150100,7420597900,92100,92100,92200,92100,138
20240318,150000,7407882500,92100,92100,92200,92100,20
20240318,145900,7406039800,92200,92200,92200,92100,131
20240318,145800,7393962900,92100,92200,92300,92100,103
20240318,145700,7384462700,92300,92200,92300,92200,280
20240318,145600,7358620900,92200,92200,92200,92200,89
20240318,145500,7350415100,92300,92200,92300,92200,140
20240318,145400,7337496900,92300,92200,92300,92100,99
20240318,145300,7328366700,92200,92300,92300,92100,114
20240318,145200,7317849600,92200,92200,92300,92200,87
20240318,145100,7309824800,92200,92300,92400,92100,533
20240318,145000,7260672900,92400,92300,92400,92300,151
20240318,144900,7246732400,92400,92300,92400,92300,372
20240318,144800,7212373100,92400,92400,92400,92300,130
20240318,144700,7200365700,92400,92400,92400,92300,168
20240318,144600,7184844200,92400,92400,92400,92400,88
20240318,144500,7176713000,92400,92400,92400,92300,91
20240318,144400,7168304800,92300,92100,92300,92100,661
20240318,144300,7107313500,92200,92200,92200,92100,114
20240318,144200,7096803000,92200,92200,92200,92100,98
20240318,144100,7087770100,92200,92200,92200,92100,129
20240318,144000,7075877300,92200,92100,92200,92100,133
20240318,143900,7063619100,92100,92200,92300,92100,282
20240318,143800,7037627500,92200,92300,92400,92200,257
20240318,143700,7013917900,92300,92300,92400,92200,216
20240318,143600,6993987400,92300,92400,92400,92200,75
20240318,143500,6987062800,92400,92400,92400,92200,59
20240318,143400,6981616100,92400,92400,92500,92400,188
20240318,143300,6964242300,92400,92400,92400,92300,126
20240318,143200,6952605000,92400,92400,92400,92300,102
20240318,143100,6943183000,92400,92400,92500,92400,64
20240318,143000,6937269200,92400,92400,92400,92300,114
20240318,142900,6926738400,92400,92400,92400,92300,133
20240318,142800,6914452200,92400,92500,92500,92400,128
20240318,142700,6902624000,92400,92300,92500,92200,494
20240318,142600,6856981800,92300,92300,92300,92300,145
20240318,142500,6843598300,92300,92400,92400,92300,239
20240318,142400,6821530400,92300,92100,92300,92100,1043
20240318,142300,6725281900,92100,92200,92200,92100,92
20240318,142200,6716799800,92200,92300,92300,92200,67
20240318,142100,6710621600,92200,92200,92300,92200,140
20240318,142000,6697712600,92200,92100,92200,92100,96
20240318,141900,6688870600,92100,92100,92200,92100,87
20240318,141800,6680855600,92200,92200,92300,92200,335
20240318,141700,6649964600,92200,92200,92300,92200,139
20240318,141600,6637146800,92200,92200,92300,92200,337
20240318,141500,6606056900,92100,92200,92200,92100,58
20240318,141400,6600714300,92100,92200,92200,92100,300
20240318,141300,6573057700,92200,92200,92300,92200,372
20240318,141200,6538754000,92200,92000,92200,91900,1219
20240318,141100,6426585000,92000,91800,92000,91800,1018
20240318,141000,6333016200,91800,91700,91800,91600,1462
20240318,140900,6198875800,91700,91500,91700,91500,118
20240318,140800,6188069900,91500,91500,91600,91500,62
20240318,140700,6182393300,91500,91600,91600,91500,267
20240318,140600,6157962600,91600,91600,91600,91600,15
20240318,140500,6156588600,91600,91600,91600,91500,507
20240318,140400,6110157400,91500,91400,91500,91300,775
20240318,140300,6039298700,91300,91300,91300,91300,49
20240318,140200,6034825000,91400,91300,91400,91300,90
20240318,140100,6026606000,91300,91300,91400,91300,20
20240318,140000,6024778900,91400,91400,91400,91400,35
20240318,135900,6021579900,91400,91400,91500,91300,154
20240318,135800,6007504800,91400,91400,91400,91400,57
20240318,135700,6002295000,91400,91400,91400,91400,44
20240318,135600,5998273400,91400,91400,91400,91400,2
20240318,135500,5998090600,91400,91400,91400,91300,8
20240318,135400,5997359600,91400,91300,91400,91300,58
20240318,135300,5992061700,91300,91300,91300,91300,16
20240318,135200,5990600900,91400,91300,91400,91200,75
20240318,135100,5983756600,91300,91300,91300,91300,0
20240318,135000,5983756600,91300,91300,91300,91200,126
20240318,134900,5972261700,91300,91200,91300,91200,446
20240318,134800,5931567100,91100,91200,91200,91100,133
20240318,134700,5919440800,91200,91200,91200,91100,83
20240318,134600,5911872200,91200,91200,91200,91100,125
20240318,134500,5900475700,91200,91200,91200,91200,80
20240318,134400,5893179700,91200,91200,91200,91100,193
20240318,134300,5875578200,91200,91200,91300,91100,52
20240318,134200,5870833800,91300,91400,91400,91200,339
20240318,134100,5839905900,91400,91300,91400,91300,55
20240318,134000,5834880700,91300,91300,91300,91300,100
20240318,133900,5825750700,91400,91300,91400,91300,57
20240318,133800,5820544400,91400,91400,91400,91400,47
20240318,133700,5816248600,91300,91300,91300,91300,4
20240318,133600,5815883400,91400,91300,91400,91300,18
20240318,133500,5814238300,91200,91300,91400,91200,156
20240318,133400,5800003600,91300,91300,91400,91300,55
20240318,133300,5794979300,91400,91500,91500,91300,55
20240318,133200,5789952300,91500,91500,91500,91500,2
20240318,133100,5789769300,91500,91400,91500,91400,98
20240318,133000,5780805200,91500,91500,91500,91400,32
20240318,132900,5777879600,91400,91500,91500,91400,27
20240318,132800,5775410800,91500,91500,91500,91500,55
20240318,132700,5770378300,91500,91400,91500,91400,9
20240318,132600,5769555300,91400,91300,91500,91200,64
20240318,132500,5763711900,91200,91400,91400,91200,43
20240318,132400,5759788100,91400,91200,91400,91200,106
20240318,132300,5750105400,91300,91300,91400,91200,67
20240318,132200,5743992400,91300,91400,91400,91200,527
20240318,132100,5695923000,91500,91500,91500,91400,48
20240318,132000,5691531200,91300,91500,91500,91300,11
20240318,131900,5690525600,91400,91300,91400,91300,17
20240318,131800,5688973300,91500,91300,91500,91300,220
20240318,131700,5668849800,91400,91400,91500,91400,113
20240318,131600,5658518000,91400,91400,91500,91400,33
20240318,131500,5655499300,91500,91600,91600,91500,7
20240318,131400,5654858400,91600,91500,91600,91500,65
20240318,131300,5648910100,91500,91600,91600,91500,23
20240318,131200,5646805000,91600,91500,91600,91500,26
20240318,131100,5644423700,91500,91500,91500,91500,23
20240318,131000,5642319200,91600,91500,91600,91500,39
20240318,130900,5638747600,91600,91500,91600,91400,174
20240318,130800,5622827700,91400,91500,91600,91400,69
20240318,130700,5616516900,91500,91400,91500,91400,67
20240318,130600,5610388800,91500,91500,91500,91300,64
20240318,130500,5604537300,91500,91500,91500,91500,67
20240318,130400,5598406800,91600,91400,91600,91400,89
20240318,130300,5590256700,91300,91300,91500,91300,44
20240318,130200,5586237500,91600,91600,91600,91300,66
20240318,130100,5580192200,91500,91500,91500,91500,115
20240318,130000,5569669700,91400,91500,91500,91300,13
20240318,125900,5568481000,91500,91600,91600,91500,94
20240318,125800,5559879800,91500,91300,91500,91300,93
20240318,125700,5551374500,91400,91200,91400,91200,317
20240318,125600,5522429900,91200,91300,91300,91200,31
20240318,125500,5519600700,91400,91300,91400,91300,67
20240318,125400,5513483400,91400,91500,91500,91400,70
20240318,125300,5507083800,91400,91300,91400,91300,19
20240318,125200,5505347300,91400,91500,91500,91400,96
20240318,125100,5496571300,91500,91500,91600,91500,49
20240318,125000,5492087200,91500,91700,91700,91300,357
20240318,124900,5459390000,91700,91600,91700,91500,62
20240318,124800,5453710500,91500,91600,91600,91500,83
20240318,124700,5446108500,91700,91500,91700,91500,79
20240318,124600,5438868500,91500,91300,91500,91300,215
20240318,124500,5419214200,91300,91300,91400,91300,26
20240318,124400,5416840100,91300,91300,91300,91300,15
20240318,124300,5415470600,91300,91400,91400,91300,97
20240318,124200,5406605800,91500,91600,91600,91300,253
20240318,124100,5383432800,91300,91600,91600,91300,79
20240318,124000,5376216000,91600,91600,91600,91500,225
20240318,123900,5355617800,91600,91600,91600,91600,79
20240318,123800,5348381400,91700,91700,91800,91700,347
20240318,123700,5316555800,91700,91400,91700,91400,1207
20240318,123600,5206061100,91400,91400,91500,91400,87
20240318,123500,5198109100,91400,91300,91400,91200,1422
20240318,123400,5068182000,91300,91100,91300,91100,983
20240318,123300,4978515500,91000,91200,91200,91000,5
20240318,123200,4978059900,91100,91100,91100,91100,18
20240318,123100,4976420100,91100,91100,91200,91100,134
20240318,123000,4964210400,91100,91100,91100,91100,171
20240318,122900,4948632300,91100,91100,91200,91100,84
20240318,122800,4940977700,91100,91100,91200,91000,69
20240318,122700,4934694600,91000,91100,91200,91000,188
20240318,122600,4917557300,91100,91100,91100,91000,206
20240318,122500,4898790800,91100,90900,91100,90900,816
20240318,122400,4824532400,90900,90900,90900,90900,16
20240318,122300,4823078000,90900,90900,91000,90800,294
20240318,122200,4796347300,90900,90700,90900,90700,366
20240318,122100,4763102200,90700,90800,90800,90700,46
20240318,122000,4758926600,90700,90600,90700,90500,759
20240318,121900,4690091000,90600,90600,90700,90500,442
20240318,121800,4650043100,90600,90500,90600,90500,18
20240318,121700,4648412700,90600,90500,90600,90500,44
20240318,121600,4644427400,90500,90600,90600,90400,193
20240318,121500,4626959500,90500,90600,90600,90500,60
20240318,121400,4621529200,90600,90500,90600,90500,24
20240318,121300,4619357100,90500,90500,90500,90400,54
20240318,121200,4614470300,90500,90500,90500,90400,53
20240318,121100,4609674100,90400,90400,90400,90400,6
20240318,121000,4609131700,90400,90400,90500,90400,42
20240318,120900,4605331300,90400,90600,90600,90400,108
20240318,120800,4595565300,90600,90600,90600,90400,32
20240318,120700,4592668800,90500,90500,90500,90400,111
20240318,120600,4582623800,90400,90600,90600,90400,40
20240318,120500,4579006400,90500,90600,90600,90500,38
20240318,120400,4575566600,90600,90500,90600,90500,95
20240318,120300,4566968800,90700,90700,90700,90700,59
20240318,120200,4561617500,90400,90700,90700,90400,107
20240318,120100,4551942300,90700,90600,90700,90600,54
20240318,120000,4547047500,90700,90700,90700,90600,44
20240318,115900,4543059000,90600,90600,90600,90600,50
20240318,115800,4538529000,90700,90500,90700,90500,21
20240318,115700,4536625800,90400,90600,90600,90300,227
20240318,115600,4516061700,90500,90500,90600,90500,294
20240318,115500,4489448600,90500,90500,90600,90500,11
20240318,115400,4488452900,90600,90600,90600,90500,146
20240318,115300,4475225400,90600,90600,90600,90500,481
20240318,115200,4431647000,90600,90500,90600,90500,12
20240318,115100,4430560100,90600,90600,90600,90600,8
20240318,115000,4429835300,90600,90600,90600,90500,57
20240318,114900,4424672200,90600,90600,90600,90600,49
20240318,114800,4420232800,90500,90500,90500,90500,287
20240318,114700,4394259300,90500,90300,90500,90300,110
20240318,114600,4384309000,90400,90500,90500,90400,20
20240318,114500,4382500400,90500,90600,90600,90500,109
20240318,114400,4372635500,90500,90700,90700,90500,42
20240318,114300,4368834100,90700,90400,90700,90400,167
20240318,114200,4353716100,90400,90500,90500,90400,299
20240318,114100,4326667400,90500,90700,90700,90500,200
20240318,114000,4308560600,90700,90600,90700,90600,108
20240318,113900,4298765200,90600,90700,90700,90600,12
20240318,113800,4297677700,90700,90700,90700,90700,35
20240318,113700,4294503200,90700,90600,90700,90600,123
20240318,113600,4283359200,90600,90400,90600,90400,49
20240318,113500,4278926000,90500,90600,90700,90500,187
20240318,113400,4261985600,90500,90500,90600,90500,41
20240318,113300,4258272100,90500,90600,90600,90500,64
20240318,113200,4252474200,90600,90600,90600,90500,45
20240318,113100,4248397300,90600,90700,90700,90500,44
20240318,113000,4244408200,90600,90700,90700,90600,46
20240318,112900,4240238500,90700,90700,90700,90700,10
20240318,112800,4239331500,90700,90600,90700,90600,48
20240318,112700,4234980800,90700,90600,90700,90400,107
20240318,112600,4225287400,90400,90500,90500,90300,95
20240318,112500,4216697300,90500,90500,90500,90500,155
20240318,112400,4202669800,90400,90300,90400,90300,438
20240318,112300,4163109600,90300,90200,90300,90200,203
20240318,112200,4144797000,90200,90100,90200,90100,3
20240318,112100,4144526500,90200,90300,90300,90100,83
20240318,112000,4137036400,90200,90200,90200,90200,9
20240318,111900,4136224600,90200,90100,90200,90000,12
20240318,111800,4135143500,90000,90300,90300,90000,6
20240318,111700,4134602600,90300,90200,90300,90200,77
20240318,111600,4127656800,90200,90200,90200,90200,31
20240318,111500,4124860600,90200,90200,90200,90200,5
20240318,111400,4124409600,89800,90200,90300,89700,210
20240318,111300,4105521700,90200,90300,90300,90200,20
20240318,111200,4103717600,90300,90300,90300,90000,111
20240318,111100,4093722600,90200,90200,90200,90000,99
20240318,111000,4084795400,90100,90100,90100,90100,37
20240318,110900,4081461700,90100,90100,90100,90100,32
20240318,110800,4078578500,90000,90000,90000,90000,1
20240318,110700,4078488500,90100,90000,90100,90000,100
20240318,110600,4069482800,90000,90100,90100,89900,23
20240318,110500,4067412700,90000,90000,90000,90000,27
20240318,110400,4064982700,90000,90000,90000,90000,38
20240318,110300,4061562700,89700,90000,90000,89700,56
20240318,110200,4056529600,89700,89900,90000,89700,42
20240318,110100,4052751300,90000,89800,90000,89800,16
20240318,110000,4051312700,89800,89800,89800,89700,46
20240318,105900,4047182400,89700,89900,89900,89700,97
20240318,105800,4038466600,89900,89900,90000,89900,33
20240318,105700,4035499100,89900,89900,90000,89900,63
20240318,105600,4029831800,89900,89900,89900,89800,15
20240318,105500,4028484200,90000,89800,90000,89800,40
20240318,105400,4024888700,89900,89900,89900,89800,202
20240318,105300,4006729200,89800,89800,89800,89800,5
20240318,105200,4006280200,89800,89800,89900,89800,55
20240318,105100,4001339500,89800,89800,89900,89800,81
20240318,105000,3994062000,89800,89900,89900,89800,10
20240318,104900,3993163300,89900,90000,90000,89900,81
20240318,104800,3985878600,89900,89800,89900,89800,10
20240318,104700,3984979800,89900,90000,90000,89800,55
20240318,104600,3980032100,90000,89900,90000,89900,16
20240318,104500,3978593400,89900,89900,89900,89800,29
20240318,104400,3975988900,89800,89800,89800,89800,4
20240318,104300,3975629700,90000,89900,90000,89900,55
20240318,104200,3970681500,89900,90100,90100,89900,5
20240318,104100,3970231600,90000,90000,90200,90000,56
20240318,104000,3965188800,90000,89900,90000,89900,29
20240318,103900,3962579300,89900,90000,90000,89800,7
20240318,103800,3961949900,90000,90000,90000,90000,14
20240318,103700,3960689900,90000,90000,90100,90000,69
20240318,103600,3954477800,90000,90100,90200,90000,78
20240318,103500,3947449200,90000,89800,90000,89800,23
20240318,103400,3945380000,89800,89800,89900,89800,97
20240318,103300,3936663300,89900,89800,89900,89700,73
20240318,103200,3930103800,89900,89900,89900,89900,86
20240318,103100,3922372400,90000,89700,90000,89700,163
20240318,103000,3907724700,89800,89800,89800,89700,72
20240318,102900,3901261200,89600,89600,89600,89600,75
20240318,102800,3894541200,89600,89700,89800,89600,53
20240318,102700,3889791300,89700,89700,89800,89600,81
20240318,102600,3882529500,89800,89800,89800,89600,321
20240318,102500,3853712600,89900,89900,89900,89800,19
20240318,102400,3852004800,89900,90000,90000,89800,15
20240318,102300,3850656400,89900,89900,89900,89800,55
20240318,102200,3845712200,89900,90100,90100,89900,108
20240318,102100,3836000400,90100,90200,90200,90100,104
20240318,102000,3826629700,90100,90100,90200,89900,824
20240318,101900,3752383700,90100,90200,90300,90000,320
20240318,101800,3723566400,90200,90400,90400,90200,107
20240318,101700,3713905100,90300,90500,90600,90300,83
20240318,101600,3706396400,90600,90600,90700,90500,58
20240318,101500,3701145700,90600,90700,90700,90500,60
20240318,101400,3695709300,90700,90700,90700,90500,144
20240318,101300,3682657800,90700,90800,90800,90700,111
20240318,101200,3672589400,90800,90800,90900,90700,196
20240318,101100,3654794900,90700,90900,90900,90700,301
20240318,101000,3627468300,90900,90900,91000,90800,533
20240318,100900,3578981600,90900,90900,90900,90800,66
20240318,100800,3572982300,90800,90900,90900,90800,245
20240318,100700,3550712900,91000,91000,91000,90900,386
20240318,100600,3515591300,91000,91000,91000,90800,253
20240318,100500,3492590200,90900,91100,91100,90900,80
20240318,100400,3485312400,91000,91300,91400,91000,1249
20240318,100300,3371247200,91400,90700,91400,90500,3736
20240318,100200,3031421900,90600,90800,90800,90600,395
20240318,100100,2995579900,90700,90700,90800,90500,1249
20240318,100000,2882261500,90700,90200,90700,90100,2999
20240318,095900,2611171100,90200,90000,90300,90000,1941
20240318,095800,2436290800,90000,89800,90000,89800,80
20240318,095700,2429103500,89800,89900,89900,89800,372
20240318,095600,2395670900,89800,89800,89900,89800,354
20240318,095500,2363877400,89800,89800,90000,89800,666
20240318,095400,2303965400,89900,89900,89900,89700,696
20240318,095300,2241431700,89800,89900,89900,89800,155
20240318,095200,2227504100,89500,89300,89900,89300,978
20240318,095100,2139831600,89400,89600,89600,89400,170
20240318,095000,2124616600,89500,89600,89600,89400,284
20240318,094900,2099201700,89600,89600,89700,89600,16
20240318,094800,2097767900,89700,89800,89900,89700,115
20240318,094700,2087436200,89900,89900,89900,89800,64
20240318,094600,2081683900,89900,89600,90000,89600,1145
20240318,094500,1978821100,89400,89600,89700,89400,360
20240318,094400,1946560900,89500,89600,89600,89500,33
20240318,094300,1943605400,89400,89400,89600,89400,216
20240318,094200,1924262900,89400,89500,89600,89400,187
20240318,094100,1907533400,89500,89600,89600,89500,104
20240318,094000,1898224900,89600,89100,89600,89100,869
20240318,093900,1820625800,89200,89200,89200,89000,42
20240318,093800,1816886100,89100,89200,89200,89100,174
20240318,093700,1801366000,89200,89300,89500,89200,614
20240318,093600,1746516200,89200,89300,89300,89200,53
20240318,093500,1741788300,89100,89300,89400,89100,210
20240318,093400,1723047400,89300,89200,89500,89200,108
20240318,093300,1713397800,89400,89500,89500,89200,86
20240318,093200,1705713900,89500,89500,89600,89500,61
20240318,093100,1700254200,89400,89300,89400,88500,459
20240318,093000,1659298700,89400,89600,89600,89300,395
20240318,092900,1623953200,89500,89800,89900,89500,244
20240318,092800,1602070800,89800,89800,90000,89700,480
20240318,092700,1558952300,90000,90000,90200,89800,1496
20240318,092600,1424298700,90000,89100,90100,89100,3142
20240318,092500,1142575500,89200,88900,89300,88800,2099
20240318,092400,955708500,88800,88500,88900,88500,1708
20240318,092300,804137500,88500,88500,88500,88300,190
20240318,092200,787324800,88500,88200,88500,88100,495
20240318,092100,743563700,88100,88400,88500,88100,77
20240318,092000,736771300,88400,88300,88400,88300,194
20240318,091900,719624100,88300,88400,88400,88300,10
20240318,091800,718740300,88400,88500,88600,88400,487
20240318,091700,675649800,88600,88500,88700,88500,699
20240318,091600,613742800,88500,88100,88600,88100,1772
20240318,091500,457116000,88100,88300,88300,88000,226
20240318,091400,437219500,88300,88300,88300,88100,302
20240318,091300,410588900,88300,88000,88300,87700,328
20240318,091200,381699500,88000,88000,88000,87600,49
20240318,091100,377387900,88000,87900,88100,87600,428
20240318,091000,339766000,87900,88000,88000,87700,224
20240318,090900,320104500,88000,88300,88400,88000,282
20240318,090800,295228700,88300,88200,88400,88100,97
20240318,090700,286663600,88400,88000,88500,88000,660
20240318,090600,228432400,88100,87500,88100,87200,545
20240318,090500,180574000,87500,87600,87700,87500,195
20240318,090400,163500200,87600,87500,87800,87500,304
20240318,090300,136847900,87500,87500,87700,87500,54
20240318,090200,132117800,87200,87700,87800,86800,189
20240318,090100,115672800,87800,86700,87900,86700,674
20240318,090000,56850600,86700,86700,87400,86700,652