KissMeData/399720/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212400,50633041100,103900,103900,103900,103900,8910
20240318,212300,50633041100,103900,103900,103900,103900,0
20240318,212200,50633041100,103900,103900,103900,103900,0
20240318,212100,50633041100,103900,103900,103900,103900,0
20240318,212000,50633041100,103900,103900,103900,103900,0
20240318,211900,50633041100,103900,103900,103900,103900,0
20240318,211800,50633041100,103900,103900,103900,103900,0
20240318,211700,50633041100,103900,103900,103900,103900,0
20240318,211600,50633041100,103900,103900,103900,103900,0
20240318,211500,50633041100,103900,103900,103900,103900,0
20240318,211400,50633041100,103900,103900,103900,103900,0
20240318,211300,50633041100,103900,103900,103900,103900,0
20240318,211200,50633041100,103900,103900,103900,103900,0
20240318,211100,50633041100,103900,103900,103900,103900,0
20240318,211000,50633041100,103900,103900,103900,103900,0
20240318,210900,50633041100,103900,103900,103900,103900,0
20240318,210800,50633041100,103900,103900,103900,103900,0
20240318,210700,50633041100,103900,103900,103900,103900,0
20240318,210600,50633041100,103900,103900,103900,103900,0
20240318,210500,50633041100,103900,103900,103900,103900,0
20240318,210400,50633041100,103900,103900,103900,103900,0
20240318,210300,50633041100,103900,103900,103900,103900,0
20240318,210200,50633041100,103900,103900,103900,103900,0
20240318,210100,50633041100,103900,103900,103900,103900,0
20240318,210000,50633041100,103900,103900,103900,103900,0
20240318,205900,50633041100,103900,103900,103900,103900,0
20240318,205800,50633041100,103900,103900,103900,103900,0
20240318,205700,50633041100,103900,103900,103900,103900,0
20240318,205600,50633041100,103900,103900,103900,103900,0
20240318,205500,50633041100,103900,103900,103900,103900,0
20240318,205400,50633041100,103900,103900,103900,103900,8910
20240318,205300,50633041100,103900,103900,103900,103900,0
20240318,205200,50633041100,103900,103900,103900,103900,0
20240318,205100,50633041100,103900,103900,103900,103900,0
20240318,205000,50633041100,103900,103900,103900,103900,0
20240318,204900,50633041100,103900,103900,103900,103900,0
20240318,204800,50633041100,103900,103900,103900,103900,0
20240318,204700,50633041100,103900,103900,103900,103900,0
20240318,204600,50633041100,103900,103900,103900,103900,0
20240318,204500,50633041100,103900,103900,103900,103900,0
20240318,204400,50633041100,103900,103900,103900,103900,0
20240318,204300,50633041100,103900,103900,103900,103900,0
20240318,204200,50633041100,103900,103900,103900,103900,0
20240318,204100,50633041100,103900,103900,103900,103900,0
20240318,204000,50633041100,103900,103900,103900,103900,0
20240318,203900,50633041100,103900,103900,103900,103900,0
20240318,203800,50633041100,103900,103900,103900,103900,0
20240318,203700,50633041100,103900,103900,103900,103900,0
20240318,203600,50633041100,103900,103900,103900,103900,0
20240318,203500,50633041100,103900,103900,103900,103900,0
20240318,203400,50633041100,103900,103900,103900,103900,0
20240318,203300,50633041100,103900,103900,103900,103900,0
20240318,203200,50633041100,103900,103900,103900,103900,0
20240318,203100,50633041100,103900,103900,103900,103900,0
20240318,203000,50633041100,103900,103900,103900,103900,0
20240318,202900,50633041100,103900,103900,103900,103900,0
20240318,202800,50633041100,103900,103900,103900,103900,0
20240318,202700,50633041100,103900,103900,103900,103900,0
20240318,202600,50633041100,103900,103900,103900,103900,0
20240318,202500,50633041100,103900,103900,103900,103900,0
20240318,202400,50633041100,103900,103900,103900,103900,8910
20240318,202300,50633041100,103900,103900,103900,103900,0
20240318,202200,50633041100,103900,103900,103900,103900,0
20240318,202100,50633041100,103900,103900,103900,103900,0
20240318,202000,50633041100,103900,103900,103900,103900,0
20240318,201900,50633041100,103900,103900,103900,103900,0
20240318,201800,50633041100,103900,103900,103900,103900,0
20240318,201700,50633041100,103900,103900,103900,103900,0
20240318,201600,50633041100,103900,103900,103900,103900,0
20240318,201500,50633041100,103900,103900,103900,103900,0
20240318,201400,50633041100,103900,103900,103900,103900,0
20240318,201300,50633041100,103900,103900,103900,103900,0
20240318,201200,50633041100,103900,103900,103900,103900,0
20240318,201100,50633041100,103900,103900,103900,103900,0
20240318,201000,50633041100,103900,103900,103900,103900,0
20240318,200900,50633041100,103900,103900,103900,103900,0
20240318,200800,50633041100,103900,103900,103900,103900,0
20240318,200700,50633041100,103900,103900,103900,103900,0
20240318,200600,50633041100,103900,103900,103900,103900,0
20240318,200500,50633041100,103900,103900,103900,103900,0
20240318,200400,50633041100,103900,103900,103900,103900,0
20240318,200300,50633041100,103900,103900,103900,103900,0
20240318,200200,50633041100,103900,103900,103900,103900,0
20240318,200100,50633041100,103900,103900,103900,103900,0
20240318,200000,50633041100,103900,103900,103900,103900,0
20240318,195900,50633041100,103900,103900,103900,103900,0
20240318,195800,50633041100,103900,103900,103900,103900,0
20240318,195700,50633041100,103900,103900,103900,103900,0
20240318,195600,50633041100,103900,103900,103900,103900,0
20240318,195500,50633041100,103900,103900,103900,103900,0
20240318,195400,50633041100,103900,103900,103900,103900,8910
20240318,195300,50633041100,103900,103900,103900,103900,0
20240318,195200,50633041100,103900,103900,103900,103900,0
20240318,195100,50633041100,103900,103900,103900,103900,0
20240318,195000,50633041100,103900,103900,103900,103900,0
20240318,194900,50633041100,103900,103900,103900,103900,0
20240318,194800,50633041100,103900,103900,103900,103900,0
20240318,194700,50633041100,103900,103900,103900,103900,0
20240318,194600,50633041100,103900,103900,103900,103900,0
20240318,194500,50633041100,103900,103900,103900,103900,0
20240318,194400,50633041100,103900,103900,103900,103900,0
20240318,194300,50633041100,103900,103900,103900,103900,0
20240318,194200,50633041100,103900,103900,103900,103900,0
20240318,194100,50633041100,103900,103900,103900,103900,0
20240318,194000,50633041100,103900,103900,103900,103900,0
20240318,193900,50633041100,103900,103900,103900,103900,0
20240318,193800,50633041100,103900,103900,103900,103900,0
20240318,193700,50633041100,103900,103900,103900,103900,0
20240318,193600,50633041100,103900,103900,103900,103900,0
20240318,193500,50633041100,103900,103900,103900,103900,0
20240318,193400,50633041100,103900,103900,103900,103900,0
20240318,193300,50633041100,103900,103900,103900,103900,0
20240318,193200,50633041100,103900,103900,103900,103900,0
20240318,193100,50633041100,103900,103900,103900,103900,0
20240318,193000,50633041100,103900,103900,103900,103900,0
20240318,192900,50633041100,103900,103900,103900,103900,0
20240318,192800,50633041100,103900,103900,103900,103900,0
20240318,192700,50633041100,103900,103900,103900,103900,0
20240318,192600,50633041100,103900,103900,103900,103900,0
20240318,192500,50633041100,103900,103900,103900,103900,0
20240318,192400,50633041100,103900,103900,103900,103900,8910
20240318,192300,50633041100,103900,103900,103900,103900,0
20240318,192200,50633041100,103900,103900,103900,103900,0
20240318,192100,50633041100,103900,103900,103900,103900,0
20240318,192000,50633041100,103900,103900,103900,103900,0
20240318,191900,50633041100,103900,103900,103900,103900,0
20240318,191800,50633041100,103900,103900,103900,103900,0
20240318,191700,50633041100,103900,103900,103900,103900,0
20240318,191600,50633041100,103900,103900,103900,103900,0
20240318,191500,50633041100,103900,103900,103900,103900,0
20240318,191400,50633041100,103900,103900,103900,103900,0
20240318,191300,50633041100,103900,103900,103900,103900,0
20240318,191200,50633041100,103900,103900,103900,103900,0
20240318,191100,50633041100,103900,103900,103900,103900,0
20240318,191000,50633041100,103900,103900,103900,103900,0
20240318,190900,50633041100,103900,103900,103900,103900,0
20240318,190800,50633041100,103900,103900,103900,103900,0
20240318,190700,50633041100,103900,103900,103900,103900,0
20240318,190600,50633041100,103900,103900,103900,103900,0
20240318,190500,50633041100,103900,103900,103900,103900,0
20240318,190400,50633041100,103900,103900,103900,103900,0
20240318,190300,50633041100,103900,103900,103900,103900,0
20240318,190200,50633041100,103900,103900,103900,103900,0
20240318,190100,50633041100,103900,103900,103900,103900,0
20240318,190000,50633041100,103900,103900,103900,103900,0
20240318,185900,50633041100,103900,103900,103900,103900,0
20240318,185800,50633041100,103900,103900,103900,103900,0
20240318,185700,50633041100,103900,103900,103900,103900,0
20240318,185600,50633041100,103900,103900,103900,103900,0
20240318,185500,50633041100,103900,103900,103900,103900,0
20240318,185400,50633041100,103900,103900,103900,103900,8910
20240318,185300,50633041100,103900,103900,103900,103900,0
20240318,185200,50633041100,103900,103900,103900,103900,0
20240318,185100,50633041100,103900,103900,103900,103900,0
20240318,185000,50633041100,103900,103900,103900,103900,0
20240318,184900,50633041100,103900,103900,103900,103900,0
20240318,184800,50633041100,103900,103900,103900,103900,0
20240318,184700,50633041100,103900,103900,103900,103900,0
20240318,184600,50633041100,103900,103900,103900,103900,0
20240318,184500,50633041100,103900,103900,103900,103900,0
20240318,184400,50633041100,103900,103900,103900,103900,0
20240318,184300,50633041100,103900,103900,103900,103900,0
20240318,184200,50633041100,103900,103900,103900,103900,0
20240318,184100,50633041100,103900,103900,103900,103900,0
20240318,184000,50633041100,103900,103900,103900,103900,0
20240318,183900,50633041100,103900,103900,103900,103900,0
20240318,183800,50633041100,103900,103900,103900,103900,0
20240318,183700,50633041100,103900,103900,103900,103900,0
20240318,183600,50633041100,103900,103900,103900,103900,0
20240318,183500,50633041100,103900,103900,103900,103900,0
20240318,183400,50633041100,103900,103900,103900,103900,0
20240318,183300,50633041100,103900,103900,103900,103900,0
20240318,183200,50633041100,103900,103900,103900,103900,0
20240318,183100,50633041100,103900,103900,103900,103900,0
20240318,183000,50633041100,103900,103900,103900,103900,0
20240318,182900,50633041100,103900,103900,103900,103900,0
20240318,182800,50633041100,103900,103900,103900,103900,0
20240318,182700,50633041100,103900,103900,103900,103900,0
20240318,182600,50633041100,103900,103900,103900,103900,0
20240318,182500,50633041100,103900,103900,103900,103900,0
20240318,182400,50633041100,103900,103900,103900,103900,8910
20240318,182300,50633041100,103900,103900,103900,103900,0
20240318,182200,50633041100,103900,103900,103900,103900,0
20240318,182100,50633041100,103900,103900,103900,103900,0
20240318,182000,50633041100,103900,103900,103900,103900,0
20240318,181900,50633041100,103900,103900,103900,103900,0
20240318,181800,50633041100,103900,103900,103900,103900,0
20240318,181700,50633041100,103900,103900,103900,103900,0
20240318,181600,50633041100,103900,103900,103900,103900,0
20240318,181500,50633041100,103900,103900,103900,103900,0
20240318,181400,50633041100,103900,103900,103900,103900,0
20240318,181300,50633041100,103900,103900,103900,103900,0
20240318,181200,50633041100,103900,103900,103900,103900,0
20240318,181100,50633041100,103900,103900,103900,103900,0
20240318,181000,50633041100,103900,103900,103900,103900,0
20240318,180900,50633041100,103900,103900,103900,103900,0
20240318,180800,50633041100,103900,103900,103900,103900,0
20240318,180700,50633041100,103900,103900,103900,103900,0
20240318,180600,50633041100,103900,103900,103900,103900,0
20240318,180500,50633041100,103900,103900,103900,103900,0
20240318,180400,50633041100,103900,103900,103900,103900,0
20240318,180300,50633041100,103900,103900,103900,103900,0
20240318,180200,50633041100,103900,103900,103900,103900,0
20240318,180100,50633041100,103900,103900,103900,103900,0
20240318,180000,50633041100,103900,103900,103900,103900,0
20240318,175900,50633041100,103900,103900,103900,103900,0
20240318,175800,50633041100,103900,103900,103900,103900,0
20240318,175700,50633041100,103900,103900,103900,103900,0
20240318,175600,50633041100,103900,103900,103900,103900,0
20240318,175500,50633041100,103900,103900,103900,103900,0
20240318,175400,50633041100,103900,103900,103900,103900,8910
20240318,175300,50633041100,103900,103900,103900,103900,0
20240318,175200,50633041100,103900,103900,103900,103900,0
20240318,175100,50633041100,103900,103900,103900,103900,0
20240318,175000,50633041100,103900,103900,103900,103900,0
20240318,174900,50633041100,103900,103900,103900,103900,0
20240318,174800,50633041100,103900,103900,103900,103900,0
20240318,174700,50633041100,103900,103900,103900,103900,0
20240318,174600,50633041100,103900,103900,103900,103900,0
20240318,174500,50633041100,103900,103900,103900,103900,0
20240318,174400,50633041100,103900,103900,103900,103900,0
20240318,174300,50633041100,103900,103900,103900,103900,0
20240318,174200,50633041100,103900,103900,103900,103900,0
20240318,174100,50633041100,103900,103900,103900,103900,0
20240318,174000,50633041100,103900,103900,103900,103900,0
20240318,173900,50633041100,103900,103900,103900,103900,0
20240318,173800,50633041100,103900,103900,103900,103900,0
20240318,173700,50633041100,103900,103900,103900,103900,0
20240318,173600,50633041100,103900,103900,103900,103900,0
20240318,173500,50633041100,103900,103900,103900,103900,0
20240318,173400,50633041100,103900,103900,103900,103900,0
20240318,173300,50633041100,103900,103900,103900,103900,0
20240318,173200,50633041100,103900,103900,103900,103900,0
20240318,173100,50633041100,103900,103900,103900,103900,0
20240318,173000,50633041100,103900,103900,103900,103900,0
20240318,172900,50633041100,103900,103900,103900,103900,0
20240318,172800,50633041100,103900,103900,103900,103900,0
20240318,172700,50633041100,103900,103900,103900,103900,0
20240318,172600,50633041100,103900,103900,103900,103900,0
20240318,172500,50633041100,103900,103900,103900,103900,0
20240318,172400,50633041100,103900,103900,103900,103900,8910
20240318,172300,50633041100,103900,103900,103900,103900,0
20240318,172200,50633041100,103900,103900,103900,103900,0
20240318,172100,50633041100,103900,103900,103900,103900,0
20240318,172000,50633041100,103900,103900,103900,103900,0
20240318,171900,50633041100,103900,103900,103900,103900,0
20240318,171800,50633041100,103900,103900,103900,103900,0
20240318,171700,50633041100,103900,103900,103900,103900,0
20240318,171600,50633041100,103900,103900,103900,103900,0
20240318,171500,50633041100,103900,103900,103900,103900,0
20240318,171400,50633041100,103900,103900,103900,103900,0
20240318,171300,50633041100,103900,103900,103900,103900,0
20240318,171200,50633041100,103900,103900,103900,103900,0
20240318,171100,50633041100,103900,103900,103900,103900,0
20240318,171000,50633041100,103900,103900,103900,103900,0
20240318,170900,50633041100,103900,103900,103900,103900,0
20240318,170800,50633041100,103900,103900,103900,103900,0
20240318,170700,50633041100,103900,103900,103900,103900,0
20240318,170600,50633041100,103900,103900,103900,103900,0
20240318,170500,50633041100,103900,103900,103900,103900,0
20240318,170400,50633041100,103900,103900,103900,103900,0
20240318,170300,50633041100,103900,103900,103900,103900,0
20240318,170200,50633041100,103900,103900,103900,103900,0
20240318,170100,50633041100,103900,103900,103900,103900,0
20240318,170000,50633041100,103900,103900,103900,103900,0
20240318,165900,50633041100,103900,103900,103900,103900,0
20240318,165800,50633041100,103900,103900,103900,103900,0
20240318,165700,50633041100,103900,103900,103900,103900,0
20240318,165600,50633041100,103900,103900,103900,103900,0
20240318,165500,50633041100,103900,103900,103900,103900,0
20240318,165400,50633041100,103900,103900,103900,103900,8910
20240318,165300,50633041100,103900,103900,103900,103900,0
20240318,165200,50633041100,103900,103900,103900,103900,0
20240318,165100,50633041100,103900,103900,103900,103900,0
20240318,165000,50633041100,103900,103900,103900,103900,0
20240318,164900,50633041100,103900,103900,103900,103900,0
20240318,164800,50633041100,103900,103900,103900,103900,0
20240318,164700,50633041100,103900,103900,103900,103900,0
20240318,164600,50633041100,103900,103900,103900,103900,0
20240318,164500,50633041100,103900,103900,103900,103900,0
20240318,164400,50633041100,103900,103900,103900,103900,0
20240318,164300,50633041100,103900,103900,103900,103900,0
20240318,164200,50633041100,103900,103900,103900,103900,0
20240318,164100,50633041100,103900,103900,103900,103900,0
20240318,164000,50633041100,103900,103900,103900,103900,0
20240318,163900,50633041100,103900,103900,103900,103900,0
20240318,163800,50633041100,103900,103900,103900,103900,0
20240318,163700,50633041100,103900,103900,103900,103900,0
20240318,163600,50633041100,103900,103900,103900,103900,0
20240318,163500,50633041100,103900,103900,103900,103900,0
20240318,163400,50633041100,103900,103900,103900,103900,0
20240318,163300,50633041100,103900,103900,103900,103900,0
20240318,163200,50633041100,103900,103900,103900,103900,0
20240318,163100,50633041100,103900,103900,103900,103900,0
20240318,163000,50633041100,103900,103900,103900,103900,0
20240318,162900,50633041100,103900,103900,103900,103900,0
20240318,162800,50633041100,103900,103900,103900,103900,0
20240318,162700,50633041100,103900,103900,103900,103900,0
20240318,162600,50633041100,103900,103900,103900,103900,0
20240318,162500,50633041100,103900,103900,103900,103900,0
20240318,162400,50633041100,103900,103900,103900,103900,8910
20240318,162300,50633041100,103900,103900,103900,103900,0
20240318,162200,50633041100,103900,103900,103900,103900,0
20240318,162100,50633041100,103900,103900,103900,103900,0
20240318,162000,50633041100,103900,103900,103900,103900,0
20240318,161900,50633041100,103900,103900,103900,103900,0
20240318,161800,50633041100,103900,103900,103900,103900,0
20240318,161700,50633041100,103900,103900,103900,103900,0
20240318,161600,50633041100,103900,103900,103900,103900,0
20240318,161500,50633041100,103900,103900,103900,103900,0
20240318,161400,50633041100,103900,103900,103900,103900,0
20240318,161300,50633041100,103900,103900,103900,103900,0
20240318,161200,50633041100,103900,103900,103900,103900,0
20240318,161100,50633041100,103900,103900,103900,103900,0
20240318,161000,50633041100,103900,103900,103900,103900,0
20240318,160900,50633041100,103900,103900,103900,103900,0
20240318,160800,50633041100,103900,103900,103900,103900,0
20240318,160700,50633041100,103900,103900,103900,103900,0
20240318,160600,50633041100,103900,103900,103900,103900,0
20240318,160500,50633041100,103900,103900,103900,103900,0
20240318,160400,50633041100,103900,103900,103900,103900,0
20240318,160300,50633041100,103900,103900,103900,103900,0
20240318,160200,50633041100,103900,103900,103900,103900,0
20240318,160100,50633041100,103900,103900,103900,103900,0
20240318,160000,50633041100,103900,103900,103900,103900,0
20240318,155900,50633041100,103900,103900,103900,103900,0
20240318,155800,50633041100,103900,103900,103900,103900,0
20240318,155700,50633041100,103900,103900,103900,103900,0
20240318,155600,50633041100,103900,103900,103900,103900,0
20240318,155500,50633041100,103900,103900,103900,103900,0
20240318,155400,50633041100,103900,103900,103900,103900,8910
20240318,155300,50633041100,103900,103900,103900,103900,0
20240318,155200,50633041100,103900,103900,103900,103900,0
20240318,155100,50633041100,103900,103900,103900,103900,0
20240318,155000,50633041100,103900,103900,103900,103900,0
20240318,154900,50633041100,103900,103900,103900,103900,0
20240318,154800,50633041100,103900,103900,103900,103900,0
20240318,154700,50633041100,103900,103900,103900,103900,0
20240318,154600,50633041100,103900,103900,103900,103900,0
20240318,154500,50633041100,103900,103900,103900,103900,0
20240318,154400,50633041100,103900,103900,103900,103900,0
20240318,154300,50633041100,103900,103900,103900,103900,0
20240318,154200,50633041100,103900,103900,103900,103900,0
20240318,154100,50633041100,103900,103900,103900,103900,0
20240318,154000,50633041100,103900,103900,103900,103900,0
20240318,153900,50633041100,103900,103900,103900,103900,0
20240318,153800,50633041100,103900,103900,103900,103900,0
20240318,153700,50633041100,103900,103900,103900,103900,0
20240318,153600,50633041100,103900,103900,103900,103900,0
20240318,153500,50633041100,103900,103900,103900,103900,0
20240318,153400,50633041100,103900,103900,103900,103900,0
20240318,153300,50633041100,103900,103900,103900,103900,0
20240318,153200,50633041100,103900,103900,103900,103900,0
20240318,153100,50633041100,103900,103900,103900,103900,0
20240318,153000,50633041100,103900,103900,103900,103900,8910
20240318,152900,49707292100,103900,103900,103900,103900,0
20240318,152800,49707292100,103900,103900,103900,103900,0
20240318,152700,49707292100,103900,103900,103900,103900,0
20240318,152600,49707292100,103900,103900,103900,103900,0
20240318,152500,49707292100,103900,103900,103900,103900,0
20240318,152400,49707292100,103900,103900,103900,103900,0
20240318,152300,49707292100,103900,103900,103900,103900,0
20240318,152200,49707292100,103900,103900,103900,103900,0
20240318,152100,49707292100,103900,103900,103900,103900,0
20240318,152000,49707292100,103900,103900,103900,103900,0
20240318,151900,49707292100,103900,103500,103900,103400,2677
20240318,151800,49429780200,103500,103500,103600,103400,1780
20240318,151700,49245524600,103400,103600,103600,103400,1332
20240318,151600,49107635800,103500,103200,103600,102800,4806
20240318,151500,48611933000,103200,103700,103700,103200,2844
20240318,151400,48317837100,103600,104100,104100,103600,3832
20240318,151300,47920059700,104100,104200,104200,104000,1082
20240318,151200,47807357200,104200,103900,104200,103800,3192
20240318,151100,47475246000,103900,104300,104400,103900,3357
20240318,151000,47125771400,104300,103900,104300,103900,4459
20240318,150900,46661283100,103800,104100,104200,103800,4332
20240318,150800,46210497800,104200,104200,104200,104000,3329
20240318,150700,45863797700,104100,103900,104200,103800,5272
20240318,150600,45315330900,103800,103900,103900,103700,2564
20240318,150500,45049094500,103900,103800,104100,103700,7940
20240318,150400,44223957800,103800,103400,103900,103300,4382
20240318,150300,43769409000,103400,103200,103400,103100,1347
20240318,150200,43630256200,103200,103200,103300,103100,1897
20240318,150100,43434415000,103200,103200,103300,103100,1652
20240318,150000,43263914900,103300,103500,103600,103200,2040
20240318,145900,43053050700,103600,103800,103900,103500,5263
20240318,145800,42507166500,103700,102900,103700,102900,9244
20240318,145700,41551755100,102900,103000,103000,102800,1358
20240318,145600,41412019600,102900,102600,103000,102500,1778
20240318,145500,41229391400,102600,102400,102600,102400,593
20240318,145400,41168612200,102400,102500,102600,102400,719
20240318,145300,41094941100,102500,102500,102500,102100,1751
20240318,145200,40915771200,102500,102600,102800,102500,2229
20240318,145100,40686928100,102700,102500,102700,102300,1340
20240318,145000,40549566100,102400,102900,102900,102400,2312
20240318,144900,40312033400,102800,102800,102900,102700,1643
20240318,144800,40143088800,102700,103400,103400,102700,4769
20240318,144700,39651561300,103300,102800,103500,102800,9529
20240318,144600,38669610000,102800,102300,102900,102300,10027
20240318,144500,37641066400,102300,101900,102300,101800,7839
20240318,144400,36840687100,101900,101700,101900,101600,2140
20240318,144300,36622924100,101700,101600,101800,101600,2560
20240318,144200,36362354800,101600,101700,101800,101600,583
20240318,144100,36303068700,101800,101700,101800,101600,830
20240318,144000,36218635900,101600,101600,101700,101600,779
20240318,143900,36139416500,101700,101500,101700,101500,711
20240318,143800,36067146500,101600,101500,101600,101500,606
20240318,143700,36005600900,101600,101300,101600,101200,1521
20240318,143600,35851361300,101400,101500,101500,101100,1127
20240318,143500,35737246100,101500,101600,101700,101300,1068
20240318,143400,35628829300,101800,101700,101800,101600,1448
20240318,143300,35481577800,101800,101700,101800,101600,1025
20240318,143200,35377336700,101700,101500,101700,101500,663
20240318,143100,35309951100,101600,101400,101600,101400,244
20240318,143000,35285194400,101500,101500,101600,101500,321
20240318,142900,35252603300,101400,101600,101600,101400,628
20240318,142800,35188859400,101600,101700,101800,101500,751
20240318,142700,35112554500,101700,101800,101800,101600,697
20240318,142600,35041661300,101800,101500,101800,101400,3038
20240318,142500,34732981600,101500,101400,101500,101300,543
20240318,142400,34677925300,101400,101400,101400,101300,351
20240318,142300,34642350700,101400,101300,101400,101300,152
20240318,142200,34626942400,101300,101400,101400,101300,193
20240318,142100,34607386400,101400,101400,101400,101200,1059
20240318,142000,34500201200,101300,101300,101500,101300,123
20240318,141900,34487732000,101300,101400,101500,101300,471
20240318,141800,34439990700,101400,101400,101400,101300,234
20240318,141700,34416264700,101400,101400,101500,101300,363
20240318,141600,34379456800,101500,101500,101500,101400,30
20240318,141500,34376412500,101500,101400,101500,101400,116
20240318,141400,34364644500,101400,101400,101500,101300,345
20240318,141300,34329644000,101400,101200,101500,101200,688
20240318,141200,34259882400,101100,101100,101200,100800,2114
20240318,141100,34046716700,101100,101300,101300,101100,143
20240318,141000,34032246200,101300,101400,101400,101200,1203
20240318,140900,33910367800,101400,101300,101500,101300,449
20240318,140800,33864841800,101300,101100,101300,101000,490
20240318,140700,33815258000,101100,101100,101200,101000,286
20240318,140600,33786340400,101200,101100,101200,101100,157
20240318,140500,33770453500,101200,101200,101300,101000,159
20240318,140400,33754369900,101000,101000,101300,100900,595
20240318,140300,33694253300,101000,100900,101000,100700,919
20240318,140200,33601604100,100900,100900,100900,100700,372
20240318,140100,33564079500,100700,100700,101000,100600,735
20240318,140000,33490013500,100600,100700,100800,100500,2332
20240318,135900,33255402200,100700,100900,101000,100600,1604
20240318,135800,33093856300,100900,101000,101000,100800,1132
20240318,135700,32979737100,100800,100900,101000,100800,727
20240318,135600,32906366500,101000,101000,101100,100900,58
20240318,135500,32900507800,101100,101000,101100,100900,1150
20240318,135400,32784308100,100900,100900,101000,100900,253
20240318,135300,32758777600,101000,101000,101000,100800,461
20240318,135200,32712262400,101000,101100,101200,100900,2636
20240318,135100,32445957600,101200,101200,101300,101100,567
20240318,135000,32388584900,101200,101200,101300,101200,127
20240318,134900,32375731100,101200,101200,101300,101200,187
20240318,134800,32356805900,101200,101100,101400,101000,585
20240318,134700,32297603600,101100,101200,101400,101100,2069
20240318,134600,32088359000,101300,101500,101500,101200,699
20240318,134500,32017531700,101500,101500,101600,101400,168
20240318,134400,32000479600,101500,101600,101600,101500,374
20240318,134300,31962511400,101700,101700,101700,101600,179
20240318,134200,31944319100,101700,101600,101700,101500,543
20240318,134100,31889143600,101500,101400,101600,101400,323
20240318,134000,31856359100,101500,101300,101500,101300,489
20240318,133900,31806760000,101300,101400,101400,101200,197
20240318,133800,31786810500,101400,101300,101400,101300,226
20240318,133700,31763914600,101300,101300,101400,101300,64
20240318,133600,31757430100,101300,101200,101400,101200,151
20240318,133500,31742132300,101300,101300,101400,101200,269
20240318,133400,31714882200,101300,101400,101500,101300,464
20240318,133300,31667829800,101400,101400,101500,101400,315
20240318,133200,31635862700,101400,101400,101500,101400,106
20240318,133100,31625112800,101500,101500,101500,101400,165
20240318,133000,31608366900,101500,101400,101500,101400,219
20240318,132900,31586147500,101500,101500,101500,101400,119
20240318,132800,31574075400,101500,101200,101500,101200,378
20240318,132700,31535785000,101300,101100,101300,101100,188
20240318,132600,31516754800,101100,101400,101400,101100,639
20240318,132500,31452051900,101400,101400,101500,101300,267
20240318,132400,31424974900,101400,101500,101500,101300,1397
20240318,132300,31283274700,101500,101600,101700,101500,1616
20240318,132200,31119099400,101700,101700,101800,101600,638
20240318,132100,31054241100,101700,101700,101800,101600,489
20240318,132000,31004506700,101700,101800,101800,101700,461
20240318,131900,30957601800,101800,101700,101800,101700,503
20240318,131800,30906441900,101700,101600,101800,101600,807
20240318,131700,30824389400,101600,101700,101700,101500,660
20240318,131600,30757313300,101700,101600,101700,101500,689
20240318,131500,30687309100,101600,101600,101600,101500,339
20240318,131400,30652875600,101500,101500,101600,101500,552
20240318,131300,30596827300,101500,101400,101500,101300,534
20240318,131200,30542675000,101400,101400,101500,101300,745
20240318,131100,30467110400,101400,101500,101500,101400,211
20240318,131000,30445702000,101500,101400,101500,101200,967
20240318,130900,30347643100,101200,101200,101300,101200,933
20240318,130800,30253159200,101200,101100,101300,101100,475
20240318,130700,30205089000,101100,101100,101200,101100,165
20240318,130600,30188404700,101100,101000,101100,101000,73
20240318,130500,30181026900,101000,100800,101100,100800,91
20240318,130400,30171839200,101100,100800,101100,100700,1033
20240318,130300,30067528800,100900,101000,101000,100700,176
20240318,130200,30049787200,101000,100800,101000,100700,271
20240318,130100,30022459700,100600,100700,100900,100600,249
20240318,130000,29997382500,100800,100900,101000,100600,2217
20240318,125900,29773900600,101000,101000,101000,100900,399
20240318,125800,29733603300,101100,101100,101100,101000,80
20240318,125700,29725518000,101000,101000,101100,101000,55
20240318,125600,29719961800,101100,101100,101200,101100,72
20240318,125500,29712680800,101000,101000,101300,101000,841
20240318,125400,29627651500,100900,100800,100900,100700,349
20240318,125300,29592477500,100700,101000,101000,100700,388
20240318,125200,29553349000,101000,100900,101100,100900,136
20240318,125100,29539623600,100900,101000,101000,100900,164
20240318,125000,29523063000,101100,101100,101100,100900,278
20240318,124900,29494986100,101200,101000,101200,101000,530
20240318,124800,29441450900,101000,101000,101200,101000,62
20240318,124700,29435186900,101000,101000,101200,101000,414
20240318,124600,29393360600,101000,100900,101000,100900,114
20240318,124500,29381853700,101000,101000,101000,100900,150
20240318,124400,29366716500,101000,101000,101000,100800,285
20240318,124300,29337936700,100800,101000,101000,100800,580
20240318,124200,29279449400,101000,101100,101200,101000,294
20240318,124100,29249734400,101100,101100,101200,101100,89
20240318,124000,29240733700,101100,101200,101300,101100,272
20240318,123900,29213198700,101200,101200,101300,101200,96
20240318,123800,29203479200,101300,101200,101300,101100,99
20240318,123700,29193460100,101300,101100,101300,101100,103
20240318,123600,29183041500,101300,101100,101300,100900,304
20240318,123500,29152291700,101100,101000,101200,100900,160
20240318,123400,29136128400,101100,101000,101100,101000,220
20240318,123300,29113896900,101000,101000,101100,100900,556
20240318,123200,29057735800,101000,100900,101000,100700,959
20240318,123100,28960953000,100900,100700,100900,100700,159
20240318,123000,28944921300,100900,100800,101000,100700,120
20240318,122900,28932822600,100800,101000,101000,100800,56
20240318,122800,28927172400,100800,100500,101000,100500,364
20240318,122700,28890470000,100500,100500,100700,100500,637
20240318,122600,28826396800,100600,100500,100700,100400,1050
20240318,122500,28720882800,100500,100700,100700,100500,540
20240318,122400,28666609900,100500,100700,100800,100500,680
20240318,122300,28598195000,100700,100600,100800,100600,46
20240318,122200,28593563400,100600,100800,100800,100600,100
20240318,122100,28583487600,100700,100700,100800,100600,78
20240318,122000,28575634600,100700,100900,100900,100600,1576
20240318,121900,28417020900,100800,100700,100800,100600,612
20240318,121800,28355403900,100600,100800,100900,100600,632
20240318,121700,28291750500,100800,100900,100900,100800,49
20240318,121600,28286810100,100800,100800,100900,100800,36
20240318,121500,28283180500,100800,100900,100900,100800,176
20240318,121400,28265437900,100900,100800,100900,100800,129
20240318,121300,28252432800,100800,100800,100900,100800,62
20240318,121200,28246182000,100800,100900,100900,100800,67
20240318,121100,28239427200,100800,100800,100900,100800,32
20240318,121000,28236200800,100800,100800,100900,100800,87
20240318,120900,28227430000,100800,100800,100900,100700,530
20240318,120800,28174008000,101000,100800,101000,100800,162
20240318,120700,28157659900,100800,100900,101000,100800,129
20240318,120600,28144643700,100800,100900,101000,100800,100
20240318,120500,28134556400,100800,100800,101000,100700,87
20240318,120400,28125783800,100800,100800,101000,100800,106
20240318,120300,28115090600,100700,101000,101000,100600,240
20240318,120200,28090855600,101000,101000,101000,100600,439
20240318,120100,28046629900,101000,100900,101000,100900,68
20240318,120000,28039767400,101100,101100,101100,100900,572
20240318,115900,27981945900,101100,100800,101100,100600,390
20240318,115800,27942563100,100800,100600,100800,100600,129
20240318,115700,27929580800,100600,100600,100700,100600,91
20240318,115600,27920422800,100600,100900,100900,100600,347
20240318,115500,27885493800,100900,100600,100900,100600,264
20240318,115400,27858884500,100600,100800,100800,100600,72
20240318,115300,27851635900,100800,100800,100800,100600,65
20240318,115200,27845089900,100800,100800,100800,100500,271
20240318,115100,27817830900,100700,100500,100900,100500,734
20240318,115000,27743960900,100500,100600,100600,100500,248
20240318,114900,27719026600,100700,100600,100700,100600,163
20240318,114800,27702626600,100700,100700,100700,100600,82
20240318,114700,27694374300,100600,100700,100800,100600,92
20240318,114600,27685112700,100700,100700,100800,100600,164
20240318,114500,27668597500,100700,100500,100700,100500,285
20240318,114400,27639948100,100600,100600,100600,100500,787
20240318,114300,27560849900,100600,100600,100600,100500,920
20240318,114200,27468386600,100600,100700,100700,100600,432
20240318,114100,27424920700,100800,100800,100900,100700,984
20240318,114000,27325789500,100900,100900,100900,100800,82
20240318,113900,27317517000,100800,100800,100900,100800,90
20240318,113800,27308439300,100900,100800,100900,100800,164
20240318,113700,27291905300,100800,100800,100900,100800,772
20240318,113600,27214084400,100800,100800,100900,100800,211
20240318,113500,27192814000,100800,100900,101000,100800,514
20240318,113400,27140952100,100900,100900,101000,100900,55
20240318,113300,27135401900,100900,100900,101000,100900,248
20240318,113200,27110377200,100900,101100,101200,100900,729
20240318,113100,27036768400,101200,101300,101400,101100,149
20240318,113000,27021685200,101300,100900,101400,100900,913
20240318,112900,26929345000,100900,100900,101000,100900,141
20240318,112800,26915117100,100900,100900,101000,100900,151
20240318,112700,26899879600,100900,101000,101100,100900,252
20240318,112600,26874416000,101000,101000,101100,101000,175
20240318,112500,26856738300,101100,101000,101100,100900,161
20240318,112400,26840469500,101000,101000,101000,100900,236
20240318,112300,26816634500,101100,100900,101100,100900,166
20240318,112200,26799873900,100900,100900,101200,100800,507
20240318,112100,26748707700,101200,101000,101200,100700,455
20240318,112000,26702786100,101000,100900,101000,100800,950
20240318,111900,26606890200,100900,100900,100900,100800,55
20240318,111800,26601342200,100700,100900,100900,100700,296
20240318,111700,26571499200,101000,100800,101000,100800,119
20240318,111600,26559491200,100800,100800,100900,100800,50
20240318,111500,26554450500,100900,100600,100900,100500,150
20240318,111400,26539340700,100600,100600,100600,100500,318
20240318,111300,26507362500,100600,100500,100700,100500,61
20240318,111200,26501229300,100500,100600,100700,100400,402
20240318,111100,26460825600,100600,100900,100900,100500,226
20240318,111000,26438075100,100800,100700,101000,100700,656
20240318,110900,26371969000,100700,100500,100800,100500,304
20240318,110800,26341365000,100500,100200,100500,100100,1217
20240318,110700,26219488900,100200,100400,100400,100100,617
20240318,110600,26157669000,100400,100700,100700,100100,2807
20240318,110500,25875869000,100700,100700,100800,100700,472
20240318,110400,25828336300,100700,100700,100800,100700,602
20240318,110300,25767713300,100700,100800,100800,100700,719
20240318,110200,25695298300,100700,100900,101000,100700,1476
20240318,110100,25546428200,100900,100900,101000,100900,263
20240318,110000,25519889900,100900,101400,101500,100900,4918
20240318,105900,25022141300,101400,101500,101500,101400,214
20240318,105800,25000432300,101500,101500,101600,101400,225
20240318,105700,24977596400,101500,101600,101700,101400,851
20240318,105600,24891217300,101600,101600,101700,101500,936
20240318,105500,24796085600,101600,101500,101600,101500,390
20240318,105400,24756467200,101500,101500,101600,101300,319
20240318,105300,24724107600,101500,101500,101500,101400,1058
20240318,105200,24616810300,101500,101300,101500,101300,978
20240318,105100,24517653500,101300,101700,101700,101300,2500
20240318,105000,24263808600,101600,101600,101800,101600,930
20240318,104900,24169299200,101600,101600,101700,101600,354
20240318,104800,24133319700,101700,101700,101800,101600,451
20240318,104700,24087449100,101800,101800,101800,101600,1825
20240318,104600,23901811700,101800,102000,102000,101800,502
20240318,104500,23850664000,102000,101900,102000,101800,1036
20240318,104400,23745023500,101900,101800,102000,101700,1416
20240318,104300,23600791300,101800,101900,101900,101700,2649
20240318,104200,23330975000,101900,102100,102300,101900,2020
20240318,104100,23124826400,102100,102100,102300,101900,3663
20240318,104000,22750497200,102100,101900,102100,101800,2360
20240318,103900,22509863600,101900,101900,102000,101800,1413
20240318,103800,22365933500,101900,101800,101900,101800,940
20240318,103700,22270161300,101800,101900,101900,101700,787
20240318,103600,22190042400,101800,101800,101800,101700,942
20240318,103500,22094169500,101800,101000,101900,101000,3056
20240318,103400,21783843700,101000,101200,101300,101000,496
20240318,103300,21733690700,101200,101300,101300,101100,424
20240318,103200,21690779100,101200,101300,101300,101100,554
20240318,103100,21634724500,101200,101300,101300,101200,759
20240318,103000,21557887600,101300,101400,101500,101300,758
20240318,102900,21481069700,101400,101500,101500,101400,325
20240318,102800,21448112000,101500,101600,101600,101400,486
20240318,102700,21398780300,101600,101600,101700,101500,530
20240318,102600,21344966600,101600,101300,101600,101300,640
20240318,102500,21279994600,101400,101700,101800,101300,3211
20240318,102400,20953883900,101800,101700,101800,101600,890
20240318,102300,20863324200,101700,101600,101800,101600,1090
20240318,102200,20752477300,101600,101700,101800,101600,742
20240318,102100,20677062000,101800,101600,101900,101500,1577
20240318,102000,20516643700,101600,101100,101700,101100,829
20240318,101900,20432544600,101100,101100,101200,101000,314
20240318,101800,20400798300,101100,101400,101400,101100,690
20240318,101700,20330969200,101300,101800,101900,101300,3697
20240318,101600,19955003100,101800,101900,101900,101700,2824
20240318,101500,19667593100,101800,101500,102000,101400,4238
20240318,101400,19236918200,101500,101900,101900,101500,3540
20240318,101300,18876749300,101900,100500,102000,100500,9587
20240318,101200,17904344400,100600,100400,100600,100300,440
20240318,101100,17860173100,100400,100400,100600,100400,1030
20240318,101000,17756721800,100300,100600,100600,100300,1097
20240318,100900,17646605400,100500,100800,100800,100500,698
20240318,100800,17576333800,100700,100700,100800,100700,1435
20240318,100700,17431716400,100700,100800,100800,100600,693
20240318,100600,17361914200,100800,100500,100800,100400,2020
20240318,100500,17158543900,100600,100300,100700,100300,1622
20240318,100400,16995438700,100300,100200,100400,100200,382
20240318,100300,16957111900,100200,100400,100400,100100,436
20240318,100200,16913406000,100400,99900,100400,99800,1317
20240318,100100,16781523200,99900,99700,99900,99600,1534
20240318,100000,16628559400,99700,99500,99700,99500,1294
20240318,095900,16499717900,99600,99700,99700,99500,1235
20240318,095800,16376691900,99700,99700,99900,99600,487
20240318,095700,16328122500,99600,99600,99700,99500,800
20240318,095600,16248442600,99600,99600,99800,99500,3020
20240318,095500,15947788200,99600,99900,100000,99600,1383
20240318,095400,15809903900,99900,99600,99900,99500,4606
20240318,095300,15351346900,99600,99700,99800,99500,5965
20240318,095200,14757063200,99800,100100,100200,99800,2958
20240318,095100,14461588100,100100,100000,100100,100000,831
20240318,095000,14378454800,100000,99900,100000,99900,335
20240318,094900,14344964200,99900,99800,100000,99800,665
20240318,094800,14278555200,99800,99900,100000,99800,1576
20240318,094700,14121218700,100000,100200,100200,99900,1605
20240318,094600,13960762100,100200,100200,100200,100000,272
20240318,094500,13933531100,100100,100000,100200,99900,317
20240318,094400,13901834600,100100,100100,100200,99900,321
20240318,094300,13869726900,100100,99800,100200,99700,1712
20240318,094200,13698586200,99800,100200,100200,99700,4179
20240318,094100,13280870000,100200,100400,100600,100200,1655
20240318,094000,13114860900,100400,100500,100700,100300,869
20240318,093900,13027605700,100500,101000,101100,100500,727
20240318,093800,12954367800,101100,100600,101100,100400,3703
20240318,093700,12581118600,100700,100700,101000,100600,1083
20240318,093600,12471949900,100800,101000,101200,100800,3001
20240318,093500,12168778000,101000,100500,101100,100500,907
20240318,093400,12077291600,100400,100300,100400,100100,1127
20240318,093300,11964363100,100300,100900,100900,100100,2991
20240318,093200,11663926600,100900,101100,101400,100800,2973
20240318,093100,11363406500,101100,100300,101200,100300,4337
20240318,093000,10926431600,100300,100000,100400,100000,548
20240318,092900,10871510200,99900,100000,100000,99900,684
20240318,092800,10803159300,99900,99800,100000,99800,323
20240318,092700,10770902900,99800,100000,100000,99800,1399
20240318,092600,10631206800,100000,100000,100000,99800,349
20240318,092500,10596328600,99900,99600,100000,99500,1054
20240318,092400,10491237300,99700,99800,99800,99500,2740
20240318,092300,10218195400,99800,100000,100000,99800,542
20240318,092200,10164074600,100000,100100,100200,99900,1516
20240318,092100,10012513500,100100,100500,100800,100100,4100
20240318,092000,9600714100,100600,100200,100800,100000,1477
20240318,091900,9452329900,100100,99500,100700,99500,3845
20240318,091800,9066420300,99600,99600,99600,99300,3689
20240318,091700,8699511600,99600,99700,99800,99500,3483
20240318,091600,8352467900,99700,99600,99800,99600,1664
20240318,091500,8186667800,99700,100300,100600,99600,5824
20240318,091400,7604536900,100300,100800,100900,100300,2045
20240318,091300,7398694100,100800,100800,100900,100300,2438
20240318,091200,7153418500,100900,100200,100900,100100,3855
20240318,091100,6765719400,100100,100100,100400,100000,1126
20240318,091000,6652976900,100100,99800,100300,99500,1469
20240318,090900,6506164400,99800,99900,100000,99500,6413
20240318,090800,5867186000,99900,100500,100500,99900,3826
20240318,090700,5484106400,100500,100400,100500,100200,2037
20240318,090600,5279723400,100400,100200,100500,100100,2549
20240318,090500,5023830400,100200,99400,100300,99400,2747
20240318,090400,4749206600,99700,99300,99800,99000,8774
20240318,090300,3878918600,99500,99800,100000,99100,9075
20240318,090200,2975873200,100000,99800,100100,99500,5309
20240318,090100,2446480800,99800,100700,100800,99700,7869
20240318,090000,1658665500,100800,100000,100900,99800,16218