KissMeData/299030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210200,7887294200,65900,65900,65900,65900,4923
20240318,210100,7887294200,65900,65900,65900,65900,0
20240318,210000,7887294200,65900,65900,65900,65900,0
20240318,205900,7887294200,65900,65900,65900,65900,0
20240318,205800,7887294200,65900,65900,65900,65900,0
20240318,205700,7887294200,65900,65900,65900,65900,0
20240318,205600,7887294200,65900,65900,65900,65900,0
20240318,205500,7887294200,65900,65900,65900,65900,0
20240318,205400,7887294200,65900,65900,65900,65900,0
20240318,205300,7887294200,65900,65900,65900,65900,0
20240318,205200,7887294200,65900,65900,65900,65900,0
20240318,205100,7887294200,65900,65900,65900,65900,0
20240318,205000,7887294200,65900,65900,65900,65900,0
20240318,204900,7887294200,65900,65900,65900,65900,0
20240318,204800,7887294200,65900,65900,65900,65900,0
20240318,204700,7887294200,65900,65900,65900,65900,0
20240318,204600,7887294200,65900,65900,65900,65900,0
20240318,204500,7887294200,65900,65900,65900,65900,0
20240318,204400,7887294200,65900,65900,65900,65900,0
20240318,204300,7887294200,65900,65900,65900,65900,0
20240318,204200,7887294200,65900,65900,65900,65900,0
20240318,204100,7887294200,65900,65900,65900,65900,0
20240318,204000,7887294200,65900,65900,65900,65900,0
20240318,203900,7887294200,65900,65900,65900,65900,0
20240318,203800,7887294200,65900,65900,65900,65900,0
20240318,203700,7887294200,65900,65900,65900,65900,0
20240318,203600,7887294200,65900,65900,65900,65900,0
20240318,203500,7887294200,65900,65900,65900,65900,0
20240318,203400,7887294200,65900,65900,65900,65900,0
20240318,203300,7887294200,65900,65900,65900,65900,0
20240318,203200,7887294200,65900,65900,65900,65900,4923
20240318,203100,7887294200,65900,65900,65900,65900,0
20240318,203000,7887294200,65900,65900,65900,65900,0
20240318,202900,7887294200,65900,65900,65900,65900,0
20240318,202800,7887294200,65900,65900,65900,65900,0
20240318,202700,7887294200,65900,65900,65900,65900,0
20240318,202600,7887294200,65900,65900,65900,65900,0
20240318,202500,7887294200,65900,65900,65900,65900,0
20240318,202400,7887294200,65900,65900,65900,65900,0
20240318,202300,7887294200,65900,65900,65900,65900,0
20240318,202200,7887294200,65900,65900,65900,65900,0
20240318,202100,7887294200,65900,65900,65900,65900,0
20240318,202000,7887294200,65900,65900,65900,65900,0
20240318,201900,7887294200,65900,65900,65900,65900,0
20240318,201800,7887294200,65900,65900,65900,65900,0
20240318,201700,7887294200,65900,65900,65900,65900,0
20240318,201600,7887294200,65900,65900,65900,65900,0
20240318,201500,7887294200,65900,65900,65900,65900,0
20240318,201400,7887294200,65900,65900,65900,65900,0
20240318,201300,7887294200,65900,65900,65900,65900,0
20240318,201200,7887294200,65900,65900,65900,65900,0
20240318,201100,7887294200,65900,65900,65900,65900,0
20240318,201000,7887294200,65900,65900,65900,65900,0
20240318,200900,7887294200,65900,65900,65900,65900,0
20240318,200800,7887294200,65900,65900,65900,65900,0
20240318,200700,7887294200,65900,65900,65900,65900,0
20240318,200600,7887294200,65900,65900,65900,65900,0
20240318,200500,7887294200,65900,65900,65900,65900,0
20240318,200400,7887294200,65900,65900,65900,65900,0
20240318,200300,7887294200,65900,65900,65900,65900,0
20240318,200200,7887294200,65900,65900,65900,65900,4923
20240318,200100,7887294200,65900,65900,65900,65900,0
20240318,200000,7887294200,65900,65900,65900,65900,0
20240318,195900,7887294200,65900,65900,65900,65900,0
20240318,195800,7887294200,65900,65900,65900,65900,0
20240318,195700,7887294200,65900,65900,65900,65900,0
20240318,195600,7887294200,65900,65900,65900,65900,0
20240318,195500,7887294200,65900,65900,65900,65900,0
20240318,195400,7887294200,65900,65900,65900,65900,0
20240318,195300,7887294200,65900,65900,65900,65900,0
20240318,195200,7887294200,65900,65900,65900,65900,0
20240318,195100,7887294200,65900,65900,65900,65900,0
20240318,195000,7887294200,65900,65900,65900,65900,0
20240318,194900,7887294200,65900,65900,65900,65900,0
20240318,194800,7887294200,65900,65900,65900,65900,0
20240318,194700,7887294200,65900,65900,65900,65900,0
20240318,194600,7887294200,65900,65900,65900,65900,0
20240318,194500,7887294200,65900,65900,65900,65900,0
20240318,194400,7887294200,65900,65900,65900,65900,0
20240318,194300,7887294200,65900,65900,65900,65900,0
20240318,194200,7887294200,65900,65900,65900,65900,0
20240318,194100,7887294200,65900,65900,65900,65900,0
20240318,194000,7887294200,65900,65900,65900,65900,0
20240318,193900,7887294200,65900,65900,65900,65900,0
20240318,193800,7887294200,65900,65900,65900,65900,0
20240318,193700,7887294200,65900,65900,65900,65900,0
20240318,193600,7887294200,65900,65900,65900,65900,0
20240318,193500,7887294200,65900,65900,65900,65900,0
20240318,193400,7887294200,65900,65900,65900,65900,0
20240318,193300,7887294200,65900,65900,65900,65900,0
20240318,193200,7887294200,65900,65900,65900,65900,4923
20240318,193100,7887294200,65900,65900,65900,65900,0
20240318,193000,7887294200,65900,65900,65900,65900,0
20240318,192900,7887294200,65900,65900,65900,65900,0
20240318,192800,7887294200,65900,65900,65900,65900,0
20240318,192700,7887294200,65900,65900,65900,65900,0
20240318,192600,7887294200,65900,65900,65900,65900,0
20240318,192500,7887294200,65900,65900,65900,65900,0
20240318,192400,7887294200,65900,65900,65900,65900,0
20240318,192300,7887294200,65900,65900,65900,65900,0
20240318,192200,7887294200,65900,65900,65900,65900,0
20240318,192100,7887294200,65900,65900,65900,65900,0
20240318,192000,7887294200,65900,65900,65900,65900,0
20240318,191900,7887294200,65900,65900,65900,65900,0
20240318,191800,7887294200,65900,65900,65900,65900,0
20240318,191700,7887294200,65900,65900,65900,65900,0
20240318,191600,7887294200,65900,65900,65900,65900,0
20240318,191500,7887294200,65900,65900,65900,65900,0
20240318,191400,7887294200,65900,65900,65900,65900,0
20240318,191300,7887294200,65900,65900,65900,65900,0
20240318,191200,7887294200,65900,65900,65900,65900,0
20240318,191100,7887294200,65900,65900,65900,65900,0
20240318,191000,7887294200,65900,65900,65900,65900,0
20240318,190900,7887294200,65900,65900,65900,65900,0
20240318,190800,7887294200,65900,65900,65900,65900,0
20240318,190700,7887294200,65900,65900,65900,65900,0
20240318,190600,7887294200,65900,65900,65900,65900,0
20240318,190500,7887294200,65900,65900,65900,65900,0
20240318,190400,7887294200,65900,65900,65900,65900,0
20240318,190300,7887294200,65900,65900,65900,65900,0
20240318,190200,7887294200,65900,65900,65900,65900,4923
20240318,190100,7887294200,65900,65900,65900,65900,0
20240318,190000,7887294200,65900,65900,65900,65900,0
20240318,185900,7887294200,65900,65900,65900,65900,0
20240318,185800,7887294200,65900,65900,65900,65900,0
20240318,185700,7887294200,65900,65900,65900,65900,0
20240318,185600,7887294200,65900,65900,65900,65900,0
20240318,185500,7887294200,65900,65900,65900,65900,0
20240318,185400,7887294200,65900,65900,65900,65900,0
20240318,185300,7887294200,65900,65900,65900,65900,0
20240318,185200,7887294200,65900,65900,65900,65900,0
20240318,185100,7887294200,65900,65900,65900,65900,0
20240318,185000,7887294200,65900,65900,65900,65900,0
20240318,184900,7887294200,65900,65900,65900,65900,0
20240318,184800,7887294200,65900,65900,65900,65900,0
20240318,184700,7887294200,65900,65900,65900,65900,0
20240318,184600,7887294200,65900,65900,65900,65900,0
20240318,184500,7887294200,65900,65900,65900,65900,0
20240318,184400,7887294200,65900,65900,65900,65900,0
20240318,184300,7887294200,65900,65900,65900,65900,0
20240318,184200,7887294200,65900,65900,65900,65900,0
20240318,184100,7887294200,65900,65900,65900,65900,0
20240318,184000,7887294200,65900,65900,65900,65900,0
20240318,183900,7887294200,65900,65900,65900,65900,0
20240318,183800,7887294200,65900,65900,65900,65900,0
20240318,183700,7887294200,65900,65900,65900,65900,0
20240318,183600,7887294200,65900,65900,65900,65900,0
20240318,183500,7887294200,65900,65900,65900,65900,0
20240318,183400,7887294200,65900,65900,65900,65900,0
20240318,183300,7887294200,65900,65900,65900,65900,0
20240318,183200,7887294200,65900,65900,65900,65900,4923
20240318,183100,7887294200,65900,65900,65900,65900,0
20240318,183000,7887294200,65900,65900,65900,65900,0
20240318,182900,7887294200,65900,65900,65900,65900,0
20240318,182800,7887294200,65900,65900,65900,65900,0
20240318,182700,7887294200,65900,65900,65900,65900,0
20240318,182600,7887294200,65900,65900,65900,65900,0
20240318,182500,7887294200,65900,65900,65900,65900,0
20240318,182400,7887294200,65900,65900,65900,65900,0
20240318,182300,7887294200,65900,65900,65900,65900,0
20240318,182200,7887294200,65900,65900,65900,65900,0
20240318,182100,7887294200,65900,65900,65900,65900,0
20240318,182000,7887294200,65900,65900,65900,65900,0
20240318,181900,7887294200,65900,65900,65900,65900,0
20240318,181800,7887294200,65900,65900,65900,65900,0
20240318,181700,7887294200,65900,65900,65900,65900,0
20240318,181600,7887294200,65900,65900,65900,65900,0
20240318,181500,7887294200,65900,65900,65900,65900,0
20240318,181400,7887294200,65900,65900,65900,65900,0
20240318,181300,7887294200,65900,65900,65900,65900,0
20240318,181200,7887294200,65900,65900,65900,65900,0
20240318,181100,7887294200,65900,65900,65900,65900,0
20240318,181000,7887294200,65900,65900,65900,65900,0
20240318,180900,7887294200,65900,65900,65900,65900,0
20240318,180800,7887294200,65900,65900,65900,65900,0
20240318,180700,7887294200,65900,65900,65900,65900,0
20240318,180600,7887294200,65900,65900,65900,65900,0
20240318,180500,7887294200,65900,65900,65900,65900,0
20240318,180400,7887294200,65900,65900,65900,65900,0
20240318,180300,7887294200,65900,65900,65900,65900,0
20240318,180200,7887294200,65900,65900,65900,65900,4923
20240318,180100,7887294200,65900,65900,65900,65900,0
20240318,180000,7887294200,65900,65900,65900,65900,0
20240318,175900,7887294200,65900,65900,65900,65900,0
20240318,175800,7887294200,65900,65900,65900,65900,0
20240318,175700,7887294200,65900,65900,65900,65900,0
20240318,175600,7887294200,65900,65900,65900,65900,0
20240318,175500,7887294200,65900,65900,65900,65900,0
20240318,175400,7887294200,65900,65900,65900,65900,0
20240318,175300,7887294200,65900,65900,65900,65900,0
20240318,175200,7887294200,65900,65900,65900,65900,0
20240318,175100,7887294200,65900,65900,65900,65900,0
20240318,175000,7887294200,65900,65900,65900,65900,0
20240318,174900,7887294200,65900,65900,65900,65900,0
20240318,174800,7887294200,65900,65900,65900,65900,0
20240318,174700,7887294200,65900,65900,65900,65900,0
20240318,174600,7887294200,65900,65900,65900,65900,0
20240318,174500,7887294200,65900,65900,65900,65900,0
20240318,174400,7887294200,65900,65900,65900,65900,0
20240318,174300,7887294200,65900,65900,65900,65900,0
20240318,174200,7887294200,65900,65900,65900,65900,0
20240318,174100,7887294200,65900,65900,65900,65900,0
20240318,174000,7887294200,65900,65900,65900,65900,0
20240318,173900,7887294200,65900,65900,65900,65900,0
20240318,173800,7887294200,65900,65900,65900,65900,0
20240318,173700,7887294200,65900,65900,65900,65900,0
20240318,173600,7887294200,65900,65900,65900,65900,0
20240318,173500,7887294200,65900,65900,65900,65900,0
20240318,173400,7887294200,65900,65900,65900,65900,0
20240318,173300,7887294200,65900,65900,65900,65900,0
20240318,173200,7887294200,65900,65900,65900,65900,4923
20240318,173100,7887294200,65900,65900,65900,65900,0
20240318,173000,7887294200,65900,65900,65900,65900,0
20240318,172900,7887294200,65900,65900,65900,65900,0
20240318,172800,7887294200,65900,65900,65900,65900,0
20240318,172700,7887294200,65900,65900,65900,65900,0
20240318,172600,7887294200,65900,65900,65900,65900,0
20240318,172500,7887294200,65900,65900,65900,65900,0
20240318,172400,7887294200,65900,65900,65900,65900,0
20240318,172300,7887294200,65900,65900,65900,65900,0
20240318,172200,7887294200,65900,65900,65900,65900,0
20240318,172100,7887294200,65900,65900,65900,65900,0
20240318,172000,7887294200,65900,65900,65900,65900,0
20240318,171900,7887294200,65900,65900,65900,65900,0
20240318,171800,7887294200,65900,65900,65900,65900,0
20240318,171700,7887294200,65900,65900,65900,65900,0
20240318,171600,7887294200,65900,65900,65900,65900,0
20240318,171500,7887294200,65900,65900,65900,65900,0
20240318,171400,7887294200,65900,65900,65900,65900,0
20240318,171300,7887294200,65900,65900,65900,65900,0
20240318,171200,7887294200,65900,65900,65900,65900,0
20240318,171100,7887294200,65900,65900,65900,65900,0
20240318,171000,7887294200,65900,65900,65900,65900,0
20240318,170900,7887294200,65900,65900,65900,65900,0
20240318,170800,7887294200,65900,65900,65900,65900,0
20240318,170700,7887294200,65900,65900,65900,65900,0
20240318,170600,7887294200,65900,65900,65900,65900,0
20240318,170500,7887294200,65900,65900,65900,65900,0
20240318,170400,7887294200,65900,65900,65900,65900,0
20240318,170300,7887294200,65900,65900,65900,65900,0
20240318,170200,7887294200,65900,65900,65900,65900,4923
20240318,170100,7887294200,65900,65900,65900,65900,0
20240318,170000,7887294200,65900,65900,65900,65900,0
20240318,165900,7887294200,65900,65900,65900,65900,0
20240318,165800,7887294200,65900,65900,65900,65900,0
20240318,165700,7887294200,65900,65900,65900,65900,0
20240318,165600,7887294200,65900,65900,65900,65900,0
20240318,165500,7887294200,65900,65900,65900,65900,0
20240318,165400,7887294200,65900,65900,65900,65900,0
20240318,165300,7887294200,65900,65900,65900,65900,0
20240318,165200,7887294200,65900,65900,65900,65900,0
20240318,165100,7887294200,65900,65900,65900,65900,0
20240318,165000,7887294200,65900,65900,65900,65900,0
20240318,164900,7887294200,65900,65900,65900,65900,0
20240318,164800,7887294200,65900,65900,65900,65900,0
20240318,164700,7887294200,65900,65900,65900,65900,0
20240318,164600,7887294200,65900,65900,65900,65900,0
20240318,164500,7887294200,65900,65900,65900,65900,0
20240318,164400,7887294200,65900,65900,65900,65900,0
20240318,164300,7887294200,65900,65900,65900,65900,0
20240318,164200,7887294200,65900,65900,65900,65900,0
20240318,164100,7887294200,65900,65900,65900,65900,0
20240318,164000,7887294200,65900,65900,65900,65900,0
20240318,163900,7887294200,65900,65900,65900,65900,0
20240318,163800,7887294200,65900,65900,65900,65900,0
20240318,163700,7887294200,65900,65900,65900,65900,0
20240318,163600,7887294200,65900,65900,65900,65900,0
20240318,163500,7887294200,65900,65900,65900,65900,0
20240318,163400,7887294200,65900,65900,65900,65900,0
20240318,163300,7887294200,65900,65900,65900,65900,0
20240318,163200,7887294200,65900,65900,65900,65900,4923
20240318,163100,7887294200,65900,65900,65900,65900,0
20240318,163000,7887294200,65900,65900,65900,65900,0
20240318,162900,7887294200,65900,65900,65900,65900,0
20240318,162800,7887294200,65900,65900,65900,65900,0
20240318,162700,7887294200,65900,65900,65900,65900,0
20240318,162600,7887294200,65900,65900,65900,65900,0
20240318,162500,7887294200,65900,65900,65900,65900,0
20240318,162400,7887294200,65900,65900,65900,65900,0
20240318,162300,7887294200,65900,65900,65900,65900,0
20240318,162200,7887294200,65900,65900,65900,65900,0
20240318,162100,7887294200,65900,65900,65900,65900,0
20240318,162000,7887294200,65900,65900,65900,65900,0
20240318,161900,7887294200,65900,65900,65900,65900,0
20240318,161800,7887294200,65900,65900,65900,65900,0
20240318,161700,7887294200,65900,65900,65900,65900,0
20240318,161600,7887294200,65900,65900,65900,65900,0
20240318,161500,7887294200,65900,65900,65900,65900,0
20240318,161400,7887294200,65900,65900,65900,65900,0
20240318,161300,7887294200,65900,65900,65900,65900,0
20240318,161200,7887294200,65900,65900,65900,65900,0
20240318,161100,7887294200,65900,65900,65900,65900,0
20240318,161000,7887294200,65900,65900,65900,65900,0
20240318,160900,7887294200,65900,65900,65900,65900,0
20240318,160800,7887294200,65900,65900,65900,65900,0
20240318,160700,7887294200,65900,65900,65900,65900,0
20240318,160600,7887294200,65900,65900,65900,65900,0
20240318,160500,7887294200,65900,65900,65900,65900,0
20240318,160400,7887294200,65900,65900,65900,65900,0
20240318,160300,7887294200,65900,65900,65900,65900,0
20240318,160200,7887294200,65900,65900,65900,65900,4923
20240318,160100,7887294200,65900,65900,65900,65900,0
20240318,160000,7887294200,65900,65900,65900,65900,0
20240318,155900,7887294200,65900,65900,65900,65900,0
20240318,155800,7887294200,65900,65900,65900,65900,0
20240318,155700,7887294200,65900,65900,65900,65900,0
20240318,155600,7887294200,65900,65900,65900,65900,0
20240318,155500,7887294200,65900,65900,65900,65900,0
20240318,155400,7887294200,65900,65900,65900,65900,0
20240318,155300,7887294200,65900,65900,65900,65900,0
20240318,155200,7887294200,65900,65900,65900,65900,0
20240318,155100,7887294200,65900,65900,65900,65900,0
20240318,155000,7887294200,65900,65900,65900,65900,0
20240318,154900,7887294200,65900,65900,65900,65900,0
20240318,154800,7887294200,65900,65900,65900,65900,0
20240318,154700,7887294200,65900,65900,65900,65900,0
20240318,154600,7887294200,65900,65900,65900,65900,0
20240318,154500,7887294200,65900,65900,65900,65900,0
20240318,154400,7887294200,65900,65900,65900,65900,0
20240318,154300,7887294200,65900,65900,65900,65900,0
20240318,154200,7887294200,65900,65900,65900,65900,0
20240318,154100,7887294200,65900,65900,65900,65900,0
20240318,154000,7887294200,65900,65900,65900,65900,0
20240318,153900,7887294200,65900,65900,65900,65900,0
20240318,153800,7887294200,65900,65900,65900,65900,0
20240318,153700,7887294200,65900,65900,65900,65900,0
20240318,153600,7887294200,65900,65900,65900,65900,0
20240318,153500,7887294200,65900,65900,65900,65900,0
20240318,153400,7887294200,65900,65900,65900,65900,0
20240318,153300,7887294200,65900,65900,65900,65900,0
20240318,153200,7887294200,65900,65900,65900,65900,4923
20240318,153100,7887294200,65900,65900,65900,65900,0
20240318,153000,7887294200,65900,65900,65900,65900,4923
20240318,152900,7562868500,65800,65800,65800,65800,0
20240318,152800,7562868500,65800,65800,65800,65800,0
20240318,152700,7562868500,65800,65800,65800,65800,0
20240318,152600,7562868500,65800,65800,65800,65800,0
20240318,152500,7562868500,65800,65800,65800,65800,0
20240318,152400,7562868500,65800,65800,65800,65800,0
20240318,152300,7562868500,65800,65800,65800,65800,0
20240318,152200,7562868500,65800,65800,65800,65800,0
20240318,152100,7562868500,65800,65800,65800,65800,0
20240318,152000,7562868500,65800,65800,65800,65800,0
20240318,151900,7562868500,65800,65800,65800,65700,144
20240318,151800,7553397300,65700,65800,65800,65700,213
20240318,151700,7539391000,65800,65600,65800,65600,1479
20240318,151600,7442264100,65600,65700,65700,65600,212
20240318,151500,7428352100,65700,65700,65700,65600,201
20240318,151400,7415147500,65700,65600,65700,65600,181
20240318,151300,7403264400,65600,65600,65700,65600,895
20240318,151200,7344532600,65700,65800,65800,65700,743
20240318,151100,7295689900,65800,65800,65800,65700,71
20240318,151000,7291018300,65700,65800,65900,65700,836
20240318,150900,7236050200,65900,65800,65900,65800,134
20240318,150800,7227227600,65800,65800,65900,65700,347
20240318,150700,7204399800,65900,65900,65900,65800,206
20240318,150600,7190842400,65900,65800,65900,65700,944
20240318,150500,7128700800,65800,65800,65900,65800,447
20240318,150400,7099269900,65800,65800,65800,65700,848
20240318,150300,7043472100,65800,65800,65800,65700,447
20240318,150200,7014062600,65800,65700,65800,65700,641
20240318,150100,6971904400,65800,65800,65800,65700,416
20240318,150000,6944541600,65800,65700,65800,65600,589
20240318,145900,6905841000,65700,65600,65700,65500,991
20240318,145800,6840810100,65600,65100,65600,65100,1631
20240318,145700,6734113300,65100,65200,65200,65100,302
20240318,145600,6714438700,65200,65200,65300,65200,671
20240318,145500,6670689300,65200,65200,65200,65200,2
20240318,145400,6670558900,65200,65200,65200,65200,415
20240318,145300,6643500900,65200,65200,65200,65200,10
20240318,145200,6642848900,65200,65200,65200,65200,10
20240318,145100,6642196900,65200,65300,65300,65200,109
20240318,145000,6635086700,65300,65300,65300,65200,23
20240318,144900,6633584900,65300,65300,65300,65200,1866
20240318,144800,6511871000,65400,65300,65400,65300,30
20240318,144700,6509911900,65300,65300,65300,65300,13
20240318,144600,6509063000,65300,65300,65300,65300,150
20240318,144500,6499268000,65400,65400,65400,65300,182
20240318,144400,6487375700,65400,65300,65400,65300,293
20240318,144300,6468228600,65400,65400,65400,65300,191
20240318,144200,6455737400,65400,65300,65400,65300,17
20240318,144100,6454626100,65300,65400,65400,65300,71
20240318,144000,6449988200,65400,65300,65400,65300,39
20240318,143900,6447440100,65300,65400,65400,65300,43
20240318,143800,6444628100,65400,65400,65400,65400,20
20240318,143700,6443320100,65400,65400,65400,65400,187
20240318,143600,6431090300,65400,65400,65400,65400,54
20240318,143500,6427558700,65400,65300,65500,65300,96
20240318,143400,6421284800,65500,65500,65500,65500,9
20240318,143300,6420695300,65500,65400,65500,65300,70
20240318,143200,6416121500,65500,65500,65500,65400,91
20240318,143100,6410164400,65400,65500,65500,65400,66
20240318,143000,6405847500,65500,65600,65600,65400,1223
20240318,142900,6325845300,65500,65500,65600,65500,424
20240318,142800,6298062400,65600,65600,65600,65600,12
20240318,142700,6297275200,65500,65500,65500,65500,62
20240318,142600,6293214200,65600,65500,65600,65400,448
20240318,142500,6263893900,65500,65500,65500,65400,72
20240318,142400,6259178500,65500,65500,65500,65500,155
20240318,142300,6249026000,65500,65500,65500,65400,68
20240318,142200,6244573300,65500,65500,65500,65500,9
20240318,142100,6243983800,65500,65500,65500,65400,35
20240318,142000,6241692500,65500,65500,65500,65400,85
20240318,141900,6236132300,65500,65500,65500,65400,69
20240318,141800,6231614300,65500,65500,65600,65500,215
20240318,141700,6217528600,65500,65500,65600,65500,334
20240318,141600,6195651300,65600,65600,65700,65600,257
20240318,141500,6178789900,65600,65600,65700,65600,59
20240318,141400,6174919200,65600,65700,65700,65600,68
20240318,141300,6170457900,65700,65700,65700,65700,8
20240318,141200,6169932300,65700,65600,65700,65600,35
20240318,141100,6167634800,65600,65600,65600,65500,175
20240318,141000,6156156000,65500,65400,65500,65400,199
20240318,140900,6143125300,65400,65400,65400,65400,5
20240318,140800,6142798300,65500,65500,65500,65400,6
20240318,140700,6142405500,65500,65500,65500,65500,37
20240318,140600,6139982000,65400,65400,65400,65400,3
20240318,140500,6139785800,65500,65500,65500,65500,5
20240318,140400,6139458300,65500,65500,65500,65500,3
20240318,140300,6139261800,65500,65400,65500,65400,51
20240318,140200,6135924900,65500,65400,65500,65400,54
20240318,140100,6132388000,65400,65500,65600,65400,100
20240318,140000,6125845600,65500,65600,65600,65500,416
20240318,135900,6098557400,65600,65500,65600,65500,44
20240318,135800,6095675000,65500,65400,65500,65400,712
20240318,135700,6049056200,65400,65300,65400,65300,205
20240318,135600,6035654200,65300,65300,65300,65200,261
20240318,135500,6018633700,65300,65300,65300,65300,9
20240318,135400,6018046000,65300,65200,65300,65200,642
20240318,135300,5976187500,65300,65300,65300,65200,611
20240318,135200,5936293100,65400,65400,65400,65300,31
20240318,135100,5934267000,65400,65400,65400,65400,52
20240318,135000,5930866200,65400,65300,65400,65300,21
20240318,134900,5929494600,65300,65400,65400,65300,89
20240318,134800,5923681100,65400,65400,65400,65400,20
20240318,134700,5922373100,65400,65400,65400,65400,39
20240318,134600,5919822500,65300,65300,65400,65300,82
20240318,134500,5914467600,65300,65400,65400,65300,7
20240318,134400,5914009900,65400,65400,65400,65400,40
20240318,134300,5911393900,65400,65400,65400,65400,5
20240318,134200,5911066900,65400,65400,65400,65400,206
20240318,134100,5897594500,65300,65300,65400,65300,163
20240318,134000,5886945200,65400,65400,65400,65400,6
20240318,133900,5886552800,65400,65300,65400,65300,33
20240318,133800,5884397600,65300,65400,65400,65300,19
20240318,133700,5883155100,65300,65300,65300,65300,46
20240318,133600,5880151300,65400,65400,65400,65300,55
20240318,133500,5876555500,65400,65400,65400,65400,3
20240318,133400,5876359300,65300,65300,65300,65300,31
20240318,133300,5874335000,65300,65300,65300,65200,77
20240318,133200,5869307900,65300,65300,65300,65300,113
20240318,133100,5861929000,65300,65300,65300,65300,256
20240318,133000,5845212200,65300,65300,65400,65300,325
20240318,132900,5823989300,65300,65300,65400,65300,46
20240318,132800,5820985200,65300,65300,65300,65300,146
20240318,132700,5811451400,65300,65300,65400,65300,45
20240318,132600,5808512600,65500,65500,65500,65300,62
20240318,132500,5804462700,65400,65400,65400,65400,94
20240318,132400,5798315100,65500,65400,65500,65400,102
20240318,132300,5791640200,65400,65500,65500,65400,78
20240318,132200,5786538200,65500,65500,65500,65500,50
20240318,132100,5783263200,65500,65400,65500,65400,16
20240318,132000,5782216200,65400,65500,65500,65400,99
20240318,131900,5775741300,65400,65600,65600,65400,1491
20240318,131800,5678158600,65600,65600,65700,65600,45
20240318,131700,5675206200,65600,65700,65700,65600,402
20240318,131600,5648818600,65700,65600,65700,65600,16
20240318,131500,5647768900,65700,65800,65800,65600,34
20240318,131400,5645535900,65800,65600,65800,65600,76
20240318,131300,5640544500,65600,65700,65700,65600,35
20240318,131200,5638246000,65700,65600,65700,65600,31
20240318,131100,5636212100,65600,65700,65700,65600,8
20240318,131000,5635687000,65600,65600,65600,65600,47
20240318,130900,5632603800,65600,65600,65600,65600,22
20240318,130800,5631160600,65600,65600,65600,65600,63
20240318,130700,5627027800,65600,65600,65600,65500,162
20240318,130600,5616400800,65600,65500,65600,65500,49
20240318,130500,5613188400,65500,65600,65600,65500,83
20240318,130400,5607750000,65600,65600,65600,65600,86
20240318,130300,5602108400,65600,65600,65600,65600,48
20240318,130200,5598959600,65600,65700,65700,65600,20
20240318,130100,5597647100,65700,65700,65700,65700,1
20240318,130000,5597581400,65700,65700,65700,65600,5
20240318,125900,5597253000,65600,65700,65700,65600,49
20240318,125800,5594034400,65600,65600,65600,65600,26
20240318,125700,5592328800,65700,65700,65700,65700,3
20240318,125600,5592131700,65700,65600,65700,65600,158
20240318,125500,5581766800,65600,65400,65600,65400,381
20240318,125400,5556811700,65500,65700,65700,65500,2108
20240318,125300,5418620900,65700,65800,65800,65700,261
20240318,125200,5401473100,65800,65800,65800,65800,23
20240318,125100,5399959700,65800,65800,65800,65800,66
20240318,125000,5395616900,65900,65800,65900,65700,16
20240318,124900,5394563900,65800,65800,65900,65800,174
20240318,124800,5383114400,65900,65900,66000,65800,251
20240318,124700,5366567600,65900,66000,66000,65900,92
20240318,124600,5360500000,65900,65900,66000,65900,118
20240318,124500,5352723400,65900,65900,66000,65900,239
20240318,124400,5336972200,66000,66000,66000,65900,262
20240318,124300,5319697700,66000,66000,66000,65900,226
20240318,124200,5304789800,66000,66000,66100,66000,170
20240318,124100,5293567700,66000,66100,66100,66000,445
20240318,124000,5264197100,66100,66000,66100,66000,661
20240318,123900,5220523000,66000,66000,66100,66000,130
20240318,123800,5211937100,66000,65900,66100,65800,947
20240318,123700,5149441500,65900,65800,65900,65800,429
20240318,123600,5121186600,66000,65700,66100,65700,3757
20240318,123500,4873477100,65700,65800,65800,65700,321
20240318,123400,4852361100,65800,65200,65900,65200,3691
20240318,123300,4610474100,65100,65200,65200,65100,87
20240318,123200,4604801800,65100,65200,65200,65100,124
20240318,123100,4596727400,65200,65200,65200,65200,114
20240318,123000,4589294600,65200,65200,65200,65100,91
20240318,122900,4583362300,65200,65200,65200,65200,2
20240318,122800,4583231900,65200,65200,65300,65200,22
20240318,122700,4581796900,65300,65200,65300,65200,16
20240318,122600,4580753100,65100,65100,65100,65100,6
20240318,122500,4580362500,65100,65100,65300,65100,47
20240318,122400,4577302200,65300,65100,65300,65100,58
20240318,122300,4573521900,65100,65300,65300,65100,550
20240318,122200,4537689200,65300,65300,65300,65300,54
20240318,122100,4534163000,65300,65300,65300,65300,9
20240318,122000,4533575300,65200,65300,65300,65200,55
20240318,121900,4529984100,65300,65300,65300,65200,34
20240318,121800,4527764000,65200,65300,65300,65200,102
20240318,121700,4521111400,65300,65300,65300,65300,509
20240318,121600,4487873700,65300,65200,65300,65200,49
20240318,121500,4484677400,65300,65300,65300,65300,38
20240318,121400,4482196000,65300,65400,65400,65300,200
20240318,121300,4469130400,65300,65300,65400,65300,25
20240318,121200,4467497600,65300,65400,65400,65300,42
20240318,121100,4464754300,65400,65300,65400,65300,53
20240318,121000,4461288200,65400,65300,65400,65300,35
20240318,120900,4459002400,65300,65400,65400,65300,16
20240318,120800,4457957300,65400,65400,65400,65400,44
20240318,120700,4455079700,65400,65500,65500,65400,247
20240318,120600,4438924500,65500,65500,65500,65400,55
20240318,120500,4435322700,65400,65400,65500,65400,146
20240318,120400,4425771500,65200,65500,65500,65200,149
20240318,120300,4416038100,65500,65400,65500,65400,165
20240318,120200,4405235100,65300,65300,65400,65300,80
20240318,120100,4400007600,65300,65300,65400,65300,214
20240318,120000,4386013000,65400,65500,65500,65400,80
20240318,115900,4380779900,65500,65400,65500,65300,799
20240318,115800,4328520800,65400,65200,65400,65200,682
20240318,115700,4283980400,65300,65300,65300,65200,201
20240318,115600,4270861500,65200,65300,65300,65200,80
20240318,115500,4265643700,65300,65300,65300,65300,19
20240318,115400,4264403000,65300,65300,65300,65300,106
20240318,115300,4257481200,65200,65300,65300,65200,203
20240318,115200,4244245300,65200,65300,65400,65200,204
20240318,115100,4230923800,65300,65300,65300,65300,556
20240318,115000,4194617000,65300,65200,65300,65200,46
20240318,114900,4191614200,65200,65200,65300,65200,35
20240318,114800,4189331800,65200,65200,65200,65200,483
20240318,114700,4157840200,65100,65100,65100,65100,50
20240318,114600,4154585200,65100,65100,65100,65100,61
20240318,114500,4150614100,65100,65100,65100,65100,5
20240318,114400,4150288600,65100,65000,65100,64900,219
20240318,114300,4136051100,65000,65100,65100,65000,28
20240318,114200,4134230800,65100,65100,65100,65100,3
20240318,114100,4134035500,65100,65100,65100,65100,32
20240318,114000,4131952300,65100,65100,65100,65000,11
20240318,113900,4131236500,65000,65100,65100,65000,25
20240318,113800,4129611200,65000,65100,65100,65000,168
20240318,113700,4118690100,65100,65100,65100,65100,55
20240318,113600,4115109600,65200,65200,65200,65100,61
20240318,113500,4111137600,65200,65200,65200,65200,120
20240318,113400,4103313600,65200,65200,65200,65200,16
20240318,113300,4102270400,65000,65100,65100,65000,37
20240318,113200,4099862500,65100,65100,65100,65100,56
20240318,113100,4096216900,65000,65000,65100,65000,34
20240318,113000,4094004600,65000,65100,65100,65000,81
20240318,112900,4088739300,65100,65100,65100,65100,15
20240318,112800,4087762800,65100,65100,65100,65100,332
20240318,112700,4066149600,65000,64900,65000,64900,637
20240318,112600,4024745600,64900,65000,65000,64900,316
20240318,112500,4004237100,64900,64900,65000,64900,19
20240318,112400,4003003500,64900,64900,64900,64900,73
20240318,112300,3998265800,64900,64900,64900,64900,193
20240318,112200,3985740100,65000,65000,65000,65000,376
20240318,112100,3961300100,65000,65100,65100,65000,47
20240318,112000,3958241900,65000,65000,65000,65000,20
20240318,111900,3956941900,65000,65000,65100,65000,39
20240318,111800,3954406600,65000,65000,65000,65000,9
20240318,111700,3953821600,64900,65100,65100,64900,15
20240318,111600,3952847100,65100,65000,65100,65000,85
20240318,111500,3947315500,65000,65100,65100,65000,211
20240318,111400,3933599900,65100,65000,65100,65000,62
20240318,111300,3929569800,65100,65000,65100,65000,50
20240318,111200,3926319300,65000,65100,65100,65000,39
20240318,111100,3923783900,65100,65100,65200,65000,618
20240318,111000,3883594800,65200,65200,65200,65100,45
20240318,110900,3880663000,65200,65200,65200,65100,22
20240318,110800,3879228700,65100,65100,65100,65100,377
20240318,110700,3854686000,65000,65000,65100,65000,11
20240318,110600,3853970600,65000,65100,65100,65000,86
20240318,110500,3848380300,65000,65000,65000,65000,68
20240318,110400,3843960300,65000,65000,65100,65000,660
20240318,110300,3801060000,65100,65100,65100,65000,45
20240318,110200,3798131300,65100,65100,65100,65000,31
20240318,110100,3796113400,65100,65000,65100,65000,71
20240318,110000,3791493000,65100,65100,65100,65100,21
20240318,105900,3790125900,65100,64900,65100,64900,280
20240318,105800,3771921700,65000,65000,65100,65000,33
20240318,105700,3769776400,65000,65000,65000,65000,122
20240318,105600,3761846400,64800,64900,65000,64800,169
20240318,105500,3750877000,64800,64800,65000,64700,317
20240318,105400,3730318300,64900,64900,64900,64800,201
20240318,105300,3717273600,64800,64800,64800,64800,107
20240318,105200,3710340000,64800,64700,64800,64700,156
20240318,105100,3700231400,64800,64800,64800,64700,46
20240318,105000,3697251300,64700,64700,64800,64700,48
20240318,104900,3694144700,64700,64800,64800,64700,47
20240318,104800,3691100900,64800,64900,64900,64700,214
20240318,104700,3677245700,64800,64800,64800,64800,47
20240318,104600,3674200100,64800,64800,64800,64700,190
20240318,104500,3661895100,64700,64700,64700,64600,278
20240318,104400,3643923800,64700,64700,64700,64600,107
20240318,104300,3637001000,64700,64800,64800,64700,95
20240318,104200,3630847400,64800,64900,64900,64800,340
20240318,104100,3608814400,64900,64900,64900,64800,49
20240318,104000,3605635500,64900,64900,64900,64800,113
20240318,103900,3598307700,64900,65000,65000,64900,81
20240318,103800,3593050400,64900,64900,64900,64900,10
20240318,103700,3592401400,65000,64900,65000,64900,55
20240318,103600,3588831600,65000,64900,65000,64900,592
20240318,103500,3550409500,64800,64600,64800,64600,231
20240318,103400,3535442100,64600,64700,64800,64600,80
20240318,103300,3530265000,64800,64800,64800,64500,372
20240318,103200,3506217800,64800,64800,64800,64700,233
20240318,103100,3491134000,64800,64800,64900,64800,171
20240318,103000,3480052300,64800,64900,64900,64700,100
20240318,102900,3473573100,64800,64800,64800,64800,386
20240318,102800,3448560300,64800,64900,64900,64800,122
20240318,102700,3440647000,64900,65000,65000,64900,84
20240318,102600,3435195100,64900,64900,65000,64900,156
20240318,102500,3425066900,64900,64900,65000,64800,263
20240318,102400,3408001600,65000,65100,65100,65000,180
20240318,102300,3396301100,65100,65100,65100,65100,27
20240318,102200,3394543400,65200,65000,65200,65000,78
20240318,102100,3389472900,65100,65300,65300,65100,62
20240318,102000,3385429900,65300,65300,65300,65200,48
20240318,101900,3382295600,65300,65000,65300,64900,680
20240318,101800,3338047500,65000,65200,65300,65000,157
20240318,101700,3327825100,65200,65100,65200,65100,146
20240318,101600,3318310400,65100,65300,65300,65000,369
20240318,101500,3294273400,65200,65300,65300,65200,248
20240318,101400,3278082600,65300,65200,65300,65200,132
20240318,101300,3269464800,65300,65200,65400,65200,143
20240318,101200,3260136700,65200,65100,65200,65000,133
20240318,101100,3251490800,65000,65200,65200,64900,1531
20240318,101000,3151922400,65300,65400,65400,65300,795
20240318,100900,3099996100,65400,65400,65400,65300,93
20240318,100800,3093915600,65300,65400,65400,65300,589
20240318,100700,3055444400,65400,65400,65400,65300,277
20240318,100600,3037334500,65400,65400,65400,65300,62
20240318,100500,3033282000,65400,65300,65400,65300,326
20240318,100400,3011970400,65400,65300,65400,65200,764
20240318,100300,2962088800,65300,65500,65500,65300,247
20240318,100200,2945944500,65400,65300,65400,65300,712
20240318,100100,2899381600,65400,65300,65400,65300,187
20240318,100000,2887164500,65200,65300,65500,65200,1356
20240318,095900,2798512400,65300,65200,65300,65200,269
20240318,095800,2780959700,65200,65300,65300,65200,251
20240318,095700,2764582000,65300,65200,65300,65100,488
20240318,095600,2732743600,65100,65000,65100,65000,605
20240318,095500,2693364400,64900,64800,65000,64800,1612
20240318,095400,2588691800,64800,65000,65000,64800,1168
20240318,095300,2512910800,65000,65000,65000,64900,502
20240318,095200,2480321300,64900,64900,65000,64900,150
20240318,095100,2470581300,65000,65100,65100,64900,218
20240318,095000,2456416600,65000,65000,65100,64900,724
20240318,094900,2409353000,65000,65000,65100,65000,165
20240318,094800,2398614500,65000,65000,65100,64900,497
20240318,094700,2366311800,65000,65000,65000,64900,639
20240318,094600,2324800200,64900,64800,65000,64800,1273
20240318,094500,2242097500,64800,64800,64900,64700,354
20240318,094400,2219160100,64700,64700,64700,64600,225
20240318,094300,2204609000,64700,64800,64800,64700,744
20240318,094200,2156433100,64800,64900,64900,64700,188
20240318,094100,2144246800,64900,64600,64900,64500,1325
20240318,094000,2058494600,64600,64600,64700,64600,569
20240318,093900,2021718100,64600,64700,64700,64600,200
20240318,093800,2008783300,64600,64700,64700,64600,567
20240318,093700,1972117800,64600,64500,64700,64400,646
20240318,093600,1930390500,64500,64500,64500,64400,767
20240318,093500,1880938100,64400,64300,64400,64100,509
20240318,093400,1848174300,64400,64300,64400,64200,762
20240318,093300,1799212700,64300,64400,64400,64300,89
20240318,093200,1793489200,64300,64400,64400,64100,712
20240318,093100,1747706800,64400,64400,64500,64300,1557
20240318,093000,1647369800,64400,64100,64400,64100,1067
20240318,092900,1578742200,64200,64300,64300,64100,853
20240318,092800,1524026000,64300,64400,64400,64100,1356
20240318,092700,1436917000,64400,63700,64400,63700,1445
20240318,092600,1344521800,63700,63500,63700,63400,785
20240318,092500,1294625700,63500,63300,63500,63300,1582
20240318,092400,1194367700,63300,63400,63500,63200,194
20240318,092300,1182073300,63400,63200,63500,63200,936
20240318,092200,1122784800,63200,63100,63200,63100,489
20240318,092100,1091888100,63100,63400,63400,63100,113
20240318,092000,1084753600,63400,63100,63500,63100,153
20240318,091900,1075058600,63100,62900,63200,62900,245
20240318,091800,1059616600,62900,63100,63200,62900,663
20240318,091700,1017886000,63100,63000,63100,62800,1415
20240318,091600,928944200,63100,63200,63300,63000,293
20240318,091500,910474500,63000,63000,63000,63000,286
20240318,091400,892456500,63000,62900,63000,62900,108
20240318,091300,885663200,62900,63200,63200,62800,1171
20240318,091200,811934400,63200,63400,63400,63200,350
20240318,091100,789800100,63300,63400,63500,63200,1120
20240318,091000,718788200,63300,63500,63500,63300,356
20240318,090900,696213700,63400,63400,63600,63300,967
20240318,090800,634881400,63300,63400,63400,63300,1104
20240318,090700,564940700,63400,63400,63400,63300,436
20240318,090600,537314600,63400,63200,63400,63000,2309
20240318,090500,391563000,63200,63100,63200,63100,497
20240318,090400,360176300,63100,63300,63400,63100,1046
20240318,090300,294077700,63300,63400,63400,63300,507
20240318,090200,261972500,63400,63200,63400,63100,691
20240318,090100,218263700,63200,63100,63200,63000,757
20240318,090000,170472100,63100,63500,63800,63100,2543