KissMeData/402340/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,212400,18195665300,69000,69000,69000,69000,25984
20240318,212300,18195665300,69000,69000,69000,69000,0
20240318,212200,18195665300,69000,69000,69000,69000,0
20240318,212100,18195665300,69000,69000,69000,69000,0
20240318,212000,18195665300,69000,69000,69000,69000,0
20240318,211900,18195665300,69000,69000,69000,69000,0
20240318,211800,18195665300,69000,69000,69000,69000,0
20240318,211700,18195665300,69000,69000,69000,69000,0
20240318,211600,18195665300,69000,69000,69000,69000,0
20240318,211500,18195665300,69000,69000,69000,69000,0
20240318,211400,18195665300,69000,69000,69000,69000,0
20240318,211300,18195665300,69000,69000,69000,69000,0
20240318,211200,18195665300,69000,69000,69000,69000,0
20240318,211100,18195665300,69000,69000,69000,69000,0
20240318,211000,18195665300,69000,69000,69000,69000,0
20240318,210900,18195665300,69000,69000,69000,69000,0
20240318,210800,18195665300,69000,69000,69000,69000,0
20240318,210700,18195665300,69000,69000,69000,69000,0
20240318,210600,18195665300,69000,69000,69000,69000,0
20240318,210500,18195665300,69000,69000,69000,69000,0
20240318,210400,18195665300,69000,69000,69000,69000,0
20240318,210300,18195665300,69000,69000,69000,69000,0
20240318,210200,18195665300,69000,69000,69000,69000,0
20240318,210100,18195665300,69000,69000,69000,69000,0
20240318,210000,18195665300,69000,69000,69000,69000,0
20240318,205900,18195665300,69000,69000,69000,69000,0
20240318,205800,18195665300,69000,69000,69000,69000,0
20240318,205700,18195665300,69000,69000,69000,69000,0
20240318,205600,18195665300,69000,69000,69000,69000,0
20240318,205500,18195665300,69000,69000,69000,69000,0
20240318,205400,18195665300,69000,69000,69000,69000,25984
20240318,205300,18195665300,69000,69000,69000,69000,0
20240318,205200,18195665300,69000,69000,69000,69000,0
20240318,205100,18195665300,69000,69000,69000,69000,0
20240318,205000,18195665300,69000,69000,69000,69000,0
20240318,204900,18195665300,69000,69000,69000,69000,0
20240318,204800,18195665300,69000,69000,69000,69000,0
20240318,204700,18195665300,69000,69000,69000,69000,0
20240318,204600,18195665300,69000,69000,69000,69000,0
20240318,204500,18195665300,69000,69000,69000,69000,0
20240318,204400,18195665300,69000,69000,69000,69000,0
20240318,204300,18195665300,69000,69000,69000,69000,0
20240318,204200,18195665300,69000,69000,69000,69000,0
20240318,204100,18195665300,69000,69000,69000,69000,0
20240318,204000,18195665300,69000,69000,69000,69000,0
20240318,203900,18195665300,69000,69000,69000,69000,0
20240318,203800,18195665300,69000,69000,69000,69000,0
20240318,203700,18195665300,69000,69000,69000,69000,0
20240318,203600,18195665300,69000,69000,69000,69000,0
20240318,203500,18195665300,69000,69000,69000,69000,0
20240318,203400,18195665300,69000,69000,69000,69000,0
20240318,203300,18195665300,69000,69000,69000,69000,0
20240318,203200,18195665300,69000,69000,69000,69000,0
20240318,203100,18195665300,69000,69000,69000,69000,0
20240318,203000,18195665300,69000,69000,69000,69000,0
20240318,202900,18195665300,69000,69000,69000,69000,0
20240318,202800,18195665300,69000,69000,69000,69000,0
20240318,202700,18195665300,69000,69000,69000,69000,0
20240318,202600,18195665300,69000,69000,69000,69000,0
20240318,202500,18195665300,69000,69000,69000,69000,0
20240318,202400,18195665300,69000,69000,69000,69000,25984
20240318,202300,18195665300,69000,69000,69000,69000,0
20240318,202200,18195665300,69000,69000,69000,69000,0
20240318,202100,18195665300,69000,69000,69000,69000,0
20240318,202000,18195665300,69000,69000,69000,69000,0
20240318,201900,18195665300,69000,69000,69000,69000,0
20240318,201800,18195665300,69000,69000,69000,69000,0
20240318,201700,18195665300,69000,69000,69000,69000,0
20240318,201600,18195665300,69000,69000,69000,69000,0
20240318,201500,18195665300,69000,69000,69000,69000,0
20240318,201400,18195665300,69000,69000,69000,69000,0
20240318,201300,18195665300,69000,69000,69000,69000,0
20240318,201200,18195665300,69000,69000,69000,69000,0
20240318,201100,18195665300,69000,69000,69000,69000,0
20240318,201000,18195665300,69000,69000,69000,69000,0
20240318,200900,18195665300,69000,69000,69000,69000,0
20240318,200800,18195665300,69000,69000,69000,69000,0
20240318,200700,18195665300,69000,69000,69000,69000,0
20240318,200600,18195665300,69000,69000,69000,69000,0
20240318,200500,18195665300,69000,69000,69000,69000,0
20240318,200400,18195665300,69000,69000,69000,69000,0
20240318,200300,18195665300,69000,69000,69000,69000,0
20240318,200200,18195665300,69000,69000,69000,69000,0
20240318,200100,18195665300,69000,69000,69000,69000,0
20240318,200000,18195665300,69000,69000,69000,69000,0
20240318,195900,18195665300,69000,69000,69000,69000,0
20240318,195800,18195665300,69000,69000,69000,69000,0
20240318,195700,18195665300,69000,69000,69000,69000,0
20240318,195600,18195665300,69000,69000,69000,69000,0
20240318,195500,18195665300,69000,69000,69000,69000,0
20240318,195400,18195665300,69000,69000,69000,69000,25984
20240318,195300,18195665300,69000,69000,69000,69000,0
20240318,195200,18195665300,69000,69000,69000,69000,0
20240318,195100,18195665300,69000,69000,69000,69000,0
20240318,195000,18195665300,69000,69000,69000,69000,0
20240318,194900,18195665300,69000,69000,69000,69000,0
20240318,194800,18195665300,69000,69000,69000,69000,0
20240318,194700,18195665300,69000,69000,69000,69000,0
20240318,194600,18195665300,69000,69000,69000,69000,0
20240318,194500,18195665300,69000,69000,69000,69000,0
20240318,194400,18195665300,69000,69000,69000,69000,0
20240318,194300,18195665300,69000,69000,69000,69000,0
20240318,194200,18195665300,69000,69000,69000,69000,0
20240318,194100,18195665300,69000,69000,69000,69000,0
20240318,194000,18195665300,69000,69000,69000,69000,0
20240318,193900,18195665300,69000,69000,69000,69000,0
20240318,193800,18195665300,69000,69000,69000,69000,0
20240318,193700,18195665300,69000,69000,69000,69000,0
20240318,193600,18195665300,69000,69000,69000,69000,0
20240318,193500,18195665300,69000,69000,69000,69000,0
20240318,193400,18195665300,69000,69000,69000,69000,0
20240318,193300,18195665300,69000,69000,69000,69000,0
20240318,193200,18195665300,69000,69000,69000,69000,0
20240318,193100,18195665300,69000,69000,69000,69000,0
20240318,193000,18195665300,69000,69000,69000,69000,0
20240318,192900,18195665300,69000,69000,69000,69000,0
20240318,192800,18195665300,69000,69000,69000,69000,0
20240318,192700,18195665300,69000,69000,69000,69000,0
20240318,192600,18195665300,69000,69000,69000,69000,0
20240318,192500,18195665300,69000,69000,69000,69000,0
20240318,192400,18195665300,69000,69000,69000,69000,25984
20240318,192300,18195665300,69000,69000,69000,69000,0
20240318,192200,18195665300,69000,69000,69000,69000,0
20240318,192100,18195665300,69000,69000,69000,69000,0
20240318,192000,18195665300,69000,69000,69000,69000,0
20240318,191900,18195665300,69000,69000,69000,69000,0
20240318,191800,18195665300,69000,69000,69000,69000,0
20240318,191700,18195665300,69000,69000,69000,69000,0
20240318,191600,18195665300,69000,69000,69000,69000,0
20240318,191500,18195665300,69000,69000,69000,69000,0
20240318,191400,18195665300,69000,69000,69000,69000,0
20240318,191300,18195665300,69000,69000,69000,69000,0
20240318,191200,18195665300,69000,69000,69000,69000,0
20240318,191100,18195665300,69000,69000,69000,69000,0
20240318,191000,18195665300,69000,69000,69000,69000,0
20240318,190900,18195665300,69000,69000,69000,69000,0
20240318,190800,18195665300,69000,69000,69000,69000,0
20240318,190700,18195665300,69000,69000,69000,69000,0
20240318,190600,18195665300,69000,69000,69000,69000,0
20240318,190500,18195665300,69000,69000,69000,69000,0
20240318,190400,18195665300,69000,69000,69000,69000,0
20240318,190300,18195665300,69000,69000,69000,69000,0
20240318,190200,18195665300,69000,69000,69000,69000,0
20240318,190100,18195665300,69000,69000,69000,69000,0
20240318,190000,18195665300,69000,69000,69000,69000,0
20240318,185900,18195665300,69000,69000,69000,69000,0
20240318,185800,18195665300,69000,69000,69000,69000,0
20240318,185700,18195665300,69000,69000,69000,69000,0
20240318,185600,18195665300,69000,69000,69000,69000,0
20240318,185500,18195665300,69000,69000,69000,69000,0
20240318,185400,18195665300,69000,69000,69000,69000,25984
20240318,185300,18195665300,69000,69000,69000,69000,0
20240318,185200,18195665300,69000,69000,69000,69000,0
20240318,185100,18195665300,69000,69000,69000,69000,0
20240318,185000,18195665300,69000,69000,69000,69000,0
20240318,184900,18195665300,69000,69000,69000,69000,0
20240318,184800,18195665300,69000,69000,69000,69000,0
20240318,184700,18195665300,69000,69000,69000,69000,0
20240318,184600,18195665300,69000,69000,69000,69000,0
20240318,184500,18195665300,69000,69000,69000,69000,0
20240318,184400,18195665300,69000,69000,69000,69000,0
20240318,184300,18195665300,69000,69000,69000,69000,0
20240318,184200,18195665300,69000,69000,69000,69000,0
20240318,184100,18195665300,69000,69000,69000,69000,0
20240318,184000,18195665300,69000,69000,69000,69000,0
20240318,183900,18195665300,69000,69000,69000,69000,0
20240318,183800,18195665300,69000,69000,69000,69000,0
20240318,183700,18195665300,69000,69000,69000,69000,0
20240318,183600,18195665300,69000,69000,69000,69000,0
20240318,183500,18195665300,69000,69000,69000,69000,0
20240318,183400,18195665300,69000,69000,69000,69000,0
20240318,183300,18195665300,69000,69000,69000,69000,0
20240318,183200,18195665300,69000,69000,69000,69000,0
20240318,183100,18195665300,69000,69000,69000,69000,0
20240318,183000,18195665300,69000,69000,69000,69000,0
20240318,182900,18195665300,69000,69000,69000,69000,0
20240318,182800,18195665300,69000,69000,69000,69000,0
20240318,182700,18195665300,69000,69000,69000,69000,0
20240318,182600,18195665300,69000,69000,69000,69000,0
20240318,182500,18195665300,69000,69000,69000,69000,0
20240318,182400,18195665300,69000,69000,69000,69000,25984
20240318,182300,18195665300,69000,69000,69000,69000,0
20240318,182200,18195665300,69000,69000,69000,69000,0
20240318,182100,18195665300,69000,69000,69000,69000,0
20240318,182000,18195665300,69000,69000,69000,69000,0
20240318,181900,18195665300,69000,69000,69000,69000,0
20240318,181800,18195665300,69000,69000,69000,69000,0
20240318,181700,18195665300,69000,69000,69000,69000,0
20240318,181600,18195665300,69000,69000,69000,69000,0
20240318,181500,18195665300,69000,69000,69000,69000,0
20240318,181400,18195665300,69000,69000,69000,69000,0
20240318,181300,18195665300,69000,69000,69000,69000,0
20240318,181200,18195665300,69000,69000,69000,69000,0
20240318,181100,18195665300,69000,69000,69000,69000,0
20240318,181000,18195665300,69000,69000,69000,69000,0
20240318,180900,18195665300,69000,69000,69000,69000,0
20240318,180800,18195665300,69000,69000,69000,69000,0
20240318,180700,18195665300,69000,69000,69000,69000,0
20240318,180600,18195665300,69000,69000,69000,69000,0
20240318,180500,18195665300,69000,69000,69000,69000,0
20240318,180400,18195665300,69000,69000,69000,69000,0
20240318,180300,18195665300,69000,69000,69000,69000,0
20240318,180200,18195665300,69000,69000,69000,69000,0
20240318,180100,18195665300,69000,69000,69000,69000,0
20240318,180000,18195665300,69000,69000,69000,69000,0
20240318,175900,18195665300,69000,69000,69000,69000,0
20240318,175800,18195665300,69000,69000,69000,69000,0
20240318,175700,18195665300,69000,69000,69000,69000,0
20240318,175600,18195665300,69000,69000,69000,69000,0
20240318,175500,18195665300,69000,69000,69000,69000,0
20240318,175400,18195665300,69000,69000,69000,69000,25984
20240318,175300,18195665300,69000,69000,69000,69000,0
20240318,175200,18195665300,69000,69000,69000,69000,0
20240318,175100,18195665300,69000,69000,69000,69000,0
20240318,175000,18195665300,69000,69000,69000,69000,0
20240318,174900,18195665300,69000,69000,69000,69000,0
20240318,174800,18195665300,69000,69000,69000,69000,0
20240318,174700,18195665300,69000,69000,69000,69000,0
20240318,174600,18195665300,69000,69000,69000,69000,0
20240318,174500,18195665300,69000,69000,69000,69000,0
20240318,174400,18195665300,69000,69000,69000,69000,0
20240318,174300,18195665300,69000,69000,69000,69000,0
20240318,174200,18195665300,69000,69000,69000,69000,0
20240318,174100,18195665300,69000,69000,69000,69000,0
20240318,174000,18195665300,69000,69000,69000,69000,0
20240318,173900,18195665300,69000,69000,69000,69000,0
20240318,173800,18195665300,69000,69000,69000,69000,0
20240318,173700,18195665300,69000,69000,69000,69000,0
20240318,173600,18195665300,69000,69000,69000,69000,0
20240318,173500,18195665300,69000,69000,69000,69000,0
20240318,173400,18195665300,69000,69000,69000,69000,0
20240318,173300,18195665300,69000,69000,69000,69000,0
20240318,173200,18195665300,69000,69000,69000,69000,0
20240318,173100,18195665300,69000,69000,69000,69000,0
20240318,173000,18195665300,69000,69000,69000,69000,0
20240318,172900,18195665300,69000,69000,69000,69000,0
20240318,172800,18195665300,69000,69000,69000,69000,0
20240318,172700,18195665300,69000,69000,69000,69000,0
20240318,172600,18195665300,69000,69000,69000,69000,0
20240318,172500,18195665300,69000,69000,69000,69000,0
20240318,172400,18195665300,69000,69000,69000,69000,25984
20240318,172300,18195665300,69000,69000,69000,69000,0
20240318,172200,18195665300,69000,69000,69000,69000,0
20240318,172100,18195665300,69000,69000,69000,69000,0
20240318,172000,18195665300,69000,69000,69000,69000,0
20240318,171900,18195665300,69000,69000,69000,69000,0
20240318,171800,18195665300,69000,69000,69000,69000,0
20240318,171700,18195665300,69000,69000,69000,69000,0
20240318,171600,18195665300,69000,69000,69000,69000,0
20240318,171500,18195665300,69000,69000,69000,69000,0
20240318,171400,18195665300,69000,69000,69000,69000,0
20240318,171300,18195665300,69000,69000,69000,69000,0
20240318,171200,18195665300,69000,69000,69000,69000,0
20240318,171100,18195665300,69000,69000,69000,69000,0
20240318,171000,18195665300,69000,69000,69000,69000,0
20240318,170900,18195665300,69000,69000,69000,69000,0
20240318,170800,18195665300,69000,69000,69000,69000,0
20240318,170700,18195665300,69000,69000,69000,69000,0
20240318,170600,18195665300,69000,69000,69000,69000,0
20240318,170500,18195665300,69000,69000,69000,69000,0
20240318,170400,18195665300,69000,69000,69000,69000,0
20240318,170300,18195665300,69000,69000,69000,69000,0
20240318,170200,18195665300,69000,69000,69000,69000,0
20240318,170100,18195665300,69000,69000,69000,69000,0
20240318,170000,18195665300,69000,69000,69000,69000,0
20240318,165900,18195665300,69000,69000,69000,69000,0
20240318,165800,18195665300,69000,69000,69000,69000,0
20240318,165700,18195665300,69000,69000,69000,69000,0
20240318,165600,18195665300,69000,69000,69000,69000,0
20240318,165500,18195665300,69000,69000,69000,69000,0
20240318,165400,18195665300,69000,69000,69000,69000,25984
20240318,165300,18195665300,69000,69000,69000,69000,0
20240318,165200,18195665300,69000,69000,69000,69000,0
20240318,165100,18195665300,69000,69000,69000,69000,0
20240318,165000,18195665300,69000,69000,69000,69000,0
20240318,164900,18195665300,69000,69000,69000,69000,0
20240318,164800,18195665300,69000,69000,69000,69000,0
20240318,164700,18195665300,69000,69000,69000,69000,0
20240318,164600,18195665300,69000,69000,69000,69000,0
20240318,164500,18195665300,69000,69000,69000,69000,0
20240318,164400,18195665300,69000,69000,69000,69000,0
20240318,164300,18195665300,69000,69000,69000,69000,0
20240318,164200,18195665300,69000,69000,69000,69000,0
20240318,164100,18195665300,69000,69000,69000,69000,0
20240318,164000,18195665300,69000,69000,69000,69000,0
20240318,163900,18195665300,69000,69000,69000,69000,0
20240318,163800,18195665300,69000,69000,69000,69000,0
20240318,163700,18195665300,69000,69000,69000,69000,0
20240318,163600,18195665300,69000,69000,69000,69000,0
20240318,163500,18195665300,69000,69000,69000,69000,0
20240318,163400,18195665300,69000,69000,69000,69000,0
20240318,163300,18195665300,69000,69000,69000,69000,0
20240318,163200,18195665300,69000,69000,69000,69000,0
20240318,163100,18195665300,69000,69000,69000,69000,0
20240318,163000,18195665300,69000,69000,69000,69000,0
20240318,162900,18195665300,69000,69000,69000,69000,0
20240318,162800,18195665300,69000,69000,69000,69000,0
20240318,162700,18195665300,69000,69000,69000,69000,0
20240318,162600,18195665300,69000,69000,69000,69000,0
20240318,162500,18195665300,69000,69000,69000,69000,0
20240318,162400,18195665300,69000,69000,69000,69000,25984
20240318,162300,18195665300,69000,69000,69000,69000,0
20240318,162200,18195665300,69000,69000,69000,69000,0
20240318,162100,18195665300,69000,69000,69000,69000,0
20240318,162000,18195665300,69000,69000,69000,69000,0
20240318,161900,18195665300,69000,69000,69000,69000,0
20240318,161800,18195665300,69000,69000,69000,69000,0
20240318,161700,18195665300,69000,69000,69000,69000,0
20240318,161600,18195665300,69000,69000,69000,69000,0
20240318,161500,18195665300,69000,69000,69000,69000,0
20240318,161400,18195665300,69000,69000,69000,69000,0
20240318,161300,18195665300,69000,69000,69000,69000,0
20240318,161200,18195665300,69000,69000,69000,69000,0
20240318,161100,18195665300,69000,69000,69000,69000,0
20240318,161000,18195665300,69000,69000,69000,69000,0
20240318,160900,18195665300,69000,69000,69000,69000,0
20240318,160800,18195665300,69000,69000,69000,69000,0
20240318,160700,18195665300,69000,69000,69000,69000,0
20240318,160600,18195665300,69000,69000,69000,69000,0
20240318,160500,18195665300,69000,69000,69000,69000,0
20240318,160400,18195665300,69000,69000,69000,69000,0
20240318,160300,18195665300,69000,69000,69000,69000,0
20240318,160200,18195665300,69000,69000,69000,69000,0
20240318,160100,18195665300,69000,69000,69000,69000,0
20240318,160000,18195665300,69000,69000,69000,69000,0
20240318,155900,18195665300,69000,69000,69000,69000,0
20240318,155800,18195665300,69000,69000,69000,69000,0
20240318,155700,18195665300,69000,69000,69000,69000,0
20240318,155600,18195665300,69000,69000,69000,69000,0
20240318,155500,18195665300,69000,69000,69000,69000,0
20240318,155400,18195665300,69000,69000,69000,69000,25984
20240318,155300,18195665300,69000,69000,69000,69000,0
20240318,155200,18195665300,69000,69000,69000,69000,0
20240318,155100,18195665300,69000,69000,69000,69000,0
20240318,155000,18195665300,69000,69000,69000,69000,0
20240318,154900,18195665300,69000,69000,69000,69000,0
20240318,154800,18195665300,69000,69000,69000,69000,0
20240318,154700,18195665300,69000,69000,69000,69000,0
20240318,154600,18195665300,69000,69000,69000,69000,0
20240318,154500,18195665300,69000,69000,69000,69000,0
20240318,154400,18195665300,69000,69000,69000,69000,0
20240318,154300,18195665300,69000,69000,69000,69000,0
20240318,154200,18195665300,69000,69000,69000,69000,0
20240318,154100,18195665300,69000,69000,69000,69000,0
20240318,154000,18195665300,69000,69000,69000,69000,0
20240318,153900,18195665300,69000,69000,69000,69000,0
20240318,153800,18195665300,69000,69000,69000,69000,0
20240318,153700,18195665300,69000,69000,69000,69000,0
20240318,153600,18195665300,69000,69000,69000,69000,0
20240318,153500,18195665300,69000,69000,69000,69000,0
20240318,153400,18195665300,69000,69000,69000,69000,0
20240318,153300,18195665300,69000,69000,69000,69000,0
20240318,153200,18195665300,69000,69000,69000,69000,0
20240318,153100,18195665300,69000,69000,69000,69000,0
20240318,153000,18195665300,69000,69000,69000,69000,25984
20240318,152900,16402769300,69100,69100,69100,69100,0
20240318,152800,16402769300,69100,69100,69100,69100,0
20240318,152700,16402769300,69100,69100,69100,69100,0
20240318,152600,16402769300,69100,69100,69100,69100,0
20240318,152500,16402769300,69100,69100,69100,69100,0
20240318,152400,16402769300,69100,69100,69100,69100,0
20240318,152300,16402769300,69100,69100,69100,69100,0
20240318,152200,16402769300,69100,69100,69100,69100,0
20240318,152100,16402769300,69100,69100,69100,69100,0
20240318,152000,16402769300,69100,69100,69100,69100,0
20240318,151900,16402769300,69100,68900,69100,68900,1847
20240318,151800,16275339300,69000,68900,69000,68900,603
20240318,151700,16233741900,68900,68800,69000,68800,1032
20240318,151600,16162630500,68800,68800,69000,68800,2274
20240318,151500,16005961800,68800,68800,68900,68800,716
20240318,151400,15956689000,68800,68800,68900,68800,221
20240318,151300,15941479600,68800,68800,68900,68800,524
20240318,151200,15905399900,68800,68800,68900,68800,484
20240318,151100,15872057700,68800,68800,68900,68800,2197
20240318,151000,15720691900,68800,68800,68900,68800,537
20240318,150900,15683720400,68800,68800,68900,68800,833
20240318,150800,15626363900,68800,68800,68900,68800,440
20240318,150700,15596091300,68800,68800,68900,68800,310
20240318,150600,15574759800,68800,68800,68900,68800,313
20240318,150500,15553218800,68900,68800,68900,68800,297
20240318,150400,15532773800,68800,68800,68900,68800,249
20240318,150300,15515637400,68800,68800,68900,68700,741
20240318,150200,15464650700,68800,68700,68900,68700,1522
20240318,150100,15359918500,68700,68800,68900,68700,478
20240318,150000,15327031100,68800,68900,68900,68800,449
20240318,145900,15296130900,68800,68800,68900,68800,1116
20240318,145800,15219332400,68900,68800,68900,68700,1349
20240318,145700,15126499600,68800,68700,68800,68700,734
20240318,145600,15076033100,68700,68800,68800,68600,920
20240318,145500,15012815400,68700,68800,68900,68700,700
20240318,145400,14964652400,68800,68800,68900,68800,446
20240318,145300,14933960500,68800,68800,68900,68800,397
20240318,145200,14906641000,68800,68900,69000,68800,429
20240318,145100,14877078200,68900,68900,69000,68900,337
20240318,145000,14853851600,69000,68800,69000,68800,1065
20240318,144900,14780458000,68900,68700,68900,68600,1721
20240318,144800,14662121500,68700,68800,68900,68700,531
20240318,144700,14625602500,68900,68800,68900,68700,349
20240318,144600,14601585700,68800,68800,68900,68700,903
20240318,144500,14539458900,68800,68800,68900,68800,423
20240318,144400,14510346300,68900,68800,68900,68800,366
20240318,144300,14485165100,68800,68800,68900,68800,279
20240318,144200,14465963800,68800,68900,68900,68800,630
20240318,144100,14422593900,68900,68900,69000,68800,647
20240318,144000,14378009600,68900,68900,69000,68900,305
20240318,143900,14356987900,68900,68900,69000,68800,489
20240318,143800,14323314500,68900,68800,68900,68800,459
20240318,143700,14291714200,68900,68800,68900,68800,517
20240318,143600,14256118600,68800,68600,68900,68600,724
20240318,143500,14206275100,68600,68800,68900,68600,322
20240318,143400,14184126100,68800,68600,68900,68600,538
20240318,143300,14147153200,68900,68800,68900,68600,2070
20240318,143200,14004893300,68800,68800,68900,68600,1466
20240318,143100,13904118900,68800,68800,68900,68800,246
20240318,143000,13887187700,68800,68800,68900,68800,345
20240318,142900,13863445800,68800,68700,68900,68700,857
20240318,142800,13804505400,68800,68700,68800,68700,863
20240318,142700,13745157800,68800,68700,68800,68700,253
20240318,142600,13727770600,68700,68700,68800,68700,468
20240318,142500,13695609800,68700,68700,68800,68700,496
20240318,142400,13661522700,68800,68700,68800,68700,482
20240318,142300,13628403700,68700,68700,68800,68700,544
20240318,142200,13591022200,68700,68800,68800,68700,337
20240318,142100,13567860500,68700,68600,68800,68600,360
20240318,142000,13543129200,68800,68600,68800,68600,426
20240318,141900,13513874100,68600,68600,68800,68600,396
20240318,141800,13486681700,68600,68600,68800,68600,476
20240318,141700,13453991600,68600,68700,68800,68600,337
20240318,141600,13430833800,68800,68600,68900,68600,360
20240318,141500,13406108900,68600,68700,68900,68600,476
20240318,141400,13373399900,68900,68900,69000,68700,513
20240318,141300,13338099500,68900,68900,69000,68900,272
20240318,141200,13319352400,69000,68900,69000,68900,162
20240318,141100,13308184500,68900,68800,69000,68800,145
20240318,141000,13298190600,68800,68800,69000,68600,1648
20240318,140900,13184810600,69000,69000,69000,68800,400
20240318,140800,13157239100,69000,68900,69000,68900,173
20240318,140700,13145312900,68900,68500,69000,68500,3668
20240318,140600,12892895300,68500,68700,68800,68500,289
20240318,140500,12873071500,68800,68600,68800,68500,875
20240318,140400,12812950500,68600,68600,68700,68500,618
20240318,140300,12770541400,68600,68600,68700,68400,744
20240318,140200,12719503100,68500,68500,68700,68500,267
20240318,140100,12701199700,68500,68500,68700,68500,265
20240318,140000,12683033200,68700,68500,68700,68400,990
20240318,135900,12615185700,68500,68500,68600,68500,456
20240318,135800,12583942600,68600,68500,68600,68500,383
20240318,135700,12557692700,68600,68500,68600,68500,341
20240318,135600,12534322300,68500,68600,68700,68500,386
20240318,135500,12507844900,68700,68600,68700,68600,304
20240318,135400,12486972000,68600,68600,68700,68600,434
20240318,135300,12457191100,68700,68700,68700,68600,275
20240318,135200,12438317800,68600,68600,68700,68600,175
20240318,135100,12426307400,68600,68600,68700,68600,60
20240318,135000,12422188900,68600,68500,68800,68300,3705
20240318,134900,12168001800,68300,68400,68500,68300,569
20240318,134800,12129082000,68400,68400,68500,68400,344
20240318,134700,12105543800,68400,68500,68600,68400,260
20240318,134600,12087744700,68500,68400,68600,68300,564
20240318,134500,12049121400,68300,68400,68600,68300,730
20240318,134400,11999180700,68400,68500,68600,68400,583
20240318,134300,11959259700,68500,68400,68600,68400,211
20240318,134200,11944811600,68400,68400,68600,68400,290
20240318,134100,11924947300,68400,68700,68700,68400,246
20240318,134000,11908102000,68400,68400,68600,68300,946
20240318,133900,11843380700,68400,68300,68700,68300,766
20240318,133800,11790982200,68300,68400,68500,68300,462
20240318,133700,11759390900,68400,68400,68500,68400,363
20240318,133600,11734553600,68400,68400,68500,68400,207
20240318,133500,11720389700,68500,68400,68500,68400,373
20240318,133400,11694862600,68500,68400,68500,68400,418
20240318,133300,11666258500,68400,68500,68600,68400,355
20240318,133200,11641958800,68600,68400,68600,68300,1305
20240318,133100,11552648500,68300,68300,68400,68300,508
20240318,133000,11517921500,68300,68300,68400,68300,382
20240318,132900,11491817000,68300,68400,68500,68300,805
20240318,132800,11436768400,68400,68400,68500,68400,354
20240318,132700,11412546000,68400,68400,68600,68400,248
20240318,132600,11395571300,68400,68500,68600,68400,383
20240318,132500,11369337500,68600,68500,68600,68500,263
20240318,132400,11351315900,68600,68700,68700,68500,317
20240318,132300,11329589600,68500,68600,68700,68500,906
20240318,132200,11267442500,68700,68300,68700,68300,1449
20240318,132100,11168291900,68300,68400,68400,68300,181
20240318,132000,11155927900,68400,68400,68500,68300,360
20240318,131900,11131302500,68500,68400,68500,68300,244
20240318,131800,11114614800,68400,68300,68500,68300,378
20240318,131700,11088770800,68300,68400,68500,68300,361
20240318,131600,11064073400,68500,68400,68500,68400,595
20240318,131500,11023361300,68400,68600,68600,68400,835
20240318,131400,10966205600,68600,68600,68700,68600,150
20240318,131300,10955910000,68600,68700,68700,68600,318
20240318,131200,10934087000,68700,68700,68700,68600,290
20240318,131100,10914174500,68600,68500,68600,68400,1183
20240318,131000,10833052200,68600,68500,68600,68400,583
20240318,130900,10793101400,68500,68600,68600,68400,386
20240318,130800,10766651600,68500,68600,68600,68500,192
20240318,130700,10753493500,68600,68500,68600,68500,199
20240318,130600,10739856500,68600,68500,68600,68400,331
20240318,130500,10717168700,68500,68600,68600,68400,400
20240318,130400,10689764100,68500,68600,68600,68500,308
20240318,130300,10668661900,68500,68700,68700,68500,197
20240318,130200,10655161600,68700,68500,68700,68500,1049
20240318,130100,10583220100,68500,68500,68600,68500,502
20240318,130000,10548831000,68500,68600,68600,68500,392
20240318,125900,10521960000,68600,68500,68600,68500,296
20240318,125800,10501673800,68500,68500,68600,68500,544
20240318,125700,10464397900,68500,68600,68600,68500,231
20240318,125600,10448568300,68500,68500,68600,68500,221
20240318,125500,10433428400,68500,68500,68700,68500,189
20240318,125400,10420475400,68600,68600,68700,68500,156
20240318,125300,10409773100,68600,68500,68700,68500,527
20240318,125200,10373631500,68500,68500,68600,68500,403
20240318,125100,10346008300,68500,68500,68600,68500,241
20240318,125000,10329494100,68500,68600,68600,68500,155
20240318,124900,10318875400,68500,68500,68600,68500,161
20240318,124800,10307843400,68600,68600,68700,68500,649
20240318,124700,10263349000,68600,68400,68600,68300,1972
20240318,124600,10128355800,68500,68500,68600,68400,414
20240318,124500,10100011600,68600,68500,68600,68500,925
20240318,124400,10036631300,68500,68500,68600,68500,140
20240318,124300,10027041000,68500,68500,68600,68500,467
20240318,124200,9995044800,68500,68500,68600,68500,207
20240318,124100,9980861600,68500,68500,68600,68500,301
20240318,124000,9960229700,68600,68600,68600,68500,146
20240318,123900,9950226600,68500,68500,68600,68500,145
20240318,123800,9940292300,68500,68600,68700,68500,4405
20240318,123700,9638350900,68700,68600,68700,68600,172
20240318,123600,9626547400,68600,68600,68700,68500,1747
20240318,123500,9506678700,68600,68700,68800,68600,2935
20240318,123400,9305226100,68700,68800,68800,68700,1324
20240318,123300,9214255600,68700,68700,68800,68700,224
20240318,123200,9198864300,68700,68800,68800,68700,182
20240318,123100,9186357000,68800,68700,68800,68700,278
20240318,123000,9167252000,68800,68700,68800,68700,303
20240318,122900,9146427900,68800,68700,68900,68700,158
20240318,122800,9135563000,68900,68700,68900,68700,1160
20240318,122700,9055770400,68700,68700,68800,68700,178
20240318,122600,9043535900,68700,68800,68800,68700,329
20240318,122500,9020924700,68700,68700,68800,68700,309
20240318,122400,8999689500,68700,68700,68900,68700,963
20240318,122300,8933495600,68800,68800,68900,68700,363
20240318,122200,8908535100,68800,68900,69000,68800,1136
20240318,122100,8830293800,68800,68800,69000,68800,142
20240318,122000,8820513100,68800,68800,69000,68800,167
20240318,121900,8809010400,69000,69000,69000,68900,261
20240318,121800,8791020800,68900,68800,69000,68800,297
20240318,121700,8770552900,68900,69000,69100,68800,261
20240318,121600,8752571100,68800,69100,69100,68800,295
20240318,121500,8732246000,69000,68900,69000,68800,311
20240318,121400,8710824400,68900,68700,69000,68700,970
20240318,121300,8644021400,68900,68800,68900,68700,600
20240318,121200,8602735900,68800,68900,68900,68800,193
20240318,121100,8589451500,68900,69000,69000,68900,195
20240318,121000,8576011600,68900,68900,69100,68900,172
20240318,120900,8564149400,69100,68900,69100,68800,557
20240318,120800,8525771700,68800,68900,69000,68800,297
20240318,120700,8505303500,68900,68900,69000,68900,297
20240318,120600,8484835000,69000,69100,69200,68900,1035
20240318,120500,8413353600,69100,69100,69200,69100,350
20240318,120400,8389161600,69100,69200,69200,69000,105
20240318,120300,8381902100,69100,68900,69100,68900,1228
20240318,120200,8297151500,69000,69000,69000,68900,204
20240318,120100,8283089500,68900,68900,69000,68900,323
20240318,120000,8260827000,69000,69000,69000,68900,209
20240318,115900,8246420200,69000,68900,69000,68900,185
20240318,115800,8233668700,69000,68800,69000,68800,432
20240318,115700,8203914700,68800,68900,69000,68800,628
20240318,115600,8160637400,68900,68900,69000,68800,256
20240318,115500,8143000400,68900,68900,69000,68800,395
20240318,115400,8115778600,68900,69000,69000,68900,183
20240318,115300,8103165000,69000,68900,69000,68800,417
20240318,115200,8074432600,69000,68900,69000,68900,483
20240318,115100,8041129500,69000,69000,69000,68900,192
20240318,115000,8027897400,69000,68900,69100,68900,190
20240318,114900,8014792200,68900,69100,69100,68900,235
20240318,114800,7998580100,68900,69100,69100,68900,269
20240318,114700,7980020400,69000,69100,69100,69000,268
20240318,114600,7961524200,69000,69000,69100,69000,319
20240318,114500,7939504600,69000,69100,69200,69000,175
20240318,114400,7927415500,69100,69100,69200,69000,447
20240318,114300,7896521900,69200,68800,69200,68800,1197
20240318,114200,7814054700,68800,68800,68900,68800,283
20240318,114100,7794582500,68900,68800,68900,68800,197
20240318,114000,7781026400,68800,68800,69000,68800,153
20240318,113900,7770492900,69000,68900,69100,68800,461
20240318,113800,7738745800,69000,69000,69100,68900,209
20240318,113700,7724323000,69100,69200,69200,69000,311
20240318,113600,7702855500,69200,69100,69200,69000,637
20240318,113500,7658861300,69100,69200,69200,69100,197
20240318,113400,7645242600,69200,69100,69200,69100,428
20240318,113300,7615637400,69200,69200,69200,69000,340
20240318,113200,7592155800,69200,69100,69200,69000,345
20240318,113100,7568327400,69100,69100,69200,69100,152
20240318,113000,7557824100,69100,69100,69200,69100,249
20240318,112900,7540608700,69100,69100,69200,69100,465
20240318,112800,7508475800,69100,69100,69200,69100,272
20240318,112700,7489669800,69200,69100,69200,69100,667
20240318,112600,7443568300,69100,69100,69200,69100,229
20240318,112500,7427743000,69100,69200,69200,69100,205
20240318,112400,7413573500,69100,69100,69200,69100,204
20240318,112300,7399465700,69200,69200,69200,69100,189
20240318,112200,7386394500,69200,69100,69200,69100,169
20240318,112100,7374713000,69200,69100,69200,69100,620
20240318,112000,7331862400,69100,69200,69200,69100,144
20240318,111900,7321907200,69200,69200,69200,69100,160
20240318,111800,7310835600,69100,69100,69200,69100,53
20240318,111700,7307169000,69100,69100,69200,69000,1347
20240318,111600,7214104100,69100,69000,69100,69000,184
20240318,111500,7201392100,69000,69100,69100,69000,250
20240318,111400,7184125100,69100,69100,69100,69000,224
20240318,111300,7168658400,69100,69100,69100,69000,35
20240318,111200,7166242200,69000,69000,69100,69000,853
20240318,111100,7107318900,69000,69100,69100,69000,234
20240318,111000,7091158600,69000,69100,69100,69000,236
20240318,110900,7074858500,69100,69000,69100,69000,236
20240318,110800,7058559800,69000,69000,69100,69000,142
20240318,110700,7048761600,69000,69000,69100,69000,332
20240318,110600,7025844100,69100,69100,69100,69000,198
20240318,110500,7012167800,69100,68800,69100,68800,892
20240318,110400,6950700200,68800,69100,69200,68800,1602
20240318,110300,6840203700,69100,69200,69200,69100,223
20240318,110200,6824790400,69200,69200,69200,69100,381
20240318,110100,6798446700,69100,69100,69200,69100,129
20240318,110000,6789532700,69100,69000,69200,69000,764
20240318,105900,6736733300,69100,69000,69100,69000,296
20240318,105800,6716293600,69000,69000,69100,69000,261
20240318,105700,6698276100,69000,69000,69100,69000,368
20240318,105600,6672883700,69000,69000,69100,69000,255
20240318,105500,6655276400,69000,69000,69100,69000,334
20240318,105400,6632220000,69000,69100,69100,69000,485
20240318,105300,6598735400,69000,69000,69100,69000,304
20240318,105200,6577750700,69000,69100,69100,69000,277
20240318,105100,6558636100,69100,69200,69300,69000,1381
20240318,105000,6463129300,69200,69300,69500,69200,736
20240318,104900,6412125300,69500,69300,69500,69300,252
20240318,104800,6394637100,69300,69300,69500,69300,120
20240318,104700,6386320900,69300,69400,69400,69300,994
20240318,104600,6317353300,69300,69300,69400,69300,307
20240318,104500,6296078100,69300,69300,69400,69300,483
20240318,104400,6262597100,69300,69500,69500,69300,948
20240318,104300,6196812300,69400,69500,69500,69400,362
20240318,104200,6171666900,69500,69500,69500,69400,246
20240318,104100,6154579000,69400,69500,69500,69400,228
20240318,104000,6138741900,69400,69500,69500,69400,270
20240318,103900,6119989400,69500,69500,69500,69400,409
20240318,103800,6091578200,69500,69400,69500,69300,1076
20240318,103700,6016898600,69400,69400,69400,69300,245
20240318,103600,5999900600,69400,69400,69400,69300,348
20240318,103500,5975756600,69400,69300,69400,69300,632
20240318,103400,5931953000,69300,69200,69300,69200,369
20240318,103300,5906388400,69200,69300,69300,69200,221
20240318,103200,5891087100,69300,69200,69300,69200,396
20240318,103100,5863666500,69200,69200,69200,69100,437
20240318,103000,5833431700,69200,69100,69300,69100,441
20240318,102900,5802915100,69200,69200,69200,69100,329
20240318,102800,5780148400,69200,69300,69300,69200,3249
20240318,102700,5555306300,69300,69300,69300,69200,313
20240318,102600,5533620100,69300,69300,69300,69200,697
20240318,102500,5485319700,69100,69200,69300,69100,782
20240318,102400,5431203000,69200,69200,69200,69100,167
20240318,102300,5419651500,69100,69300,69300,69100,407
20240318,102200,5391496300,69300,69200,69300,69200,303
20240318,102100,5370520300,69300,69300,69300,69200,205
20240318,102000,5356318600,69200,69000,69300,69000,468
20240318,101900,5323970900,69000,68900,69000,68800,1033
20240318,101800,5252765500,68900,68900,68900,68900,311
20240318,101700,5231337600,68900,69100,69100,68800,1255
20240318,101600,5144813400,69100,69100,69100,69000,240
20240318,101500,5128236400,69100,69100,69100,69000,217
20240318,101400,5113247000,69100,68900,69100,68900,1526
20240318,101300,5008018400,68900,68800,68900,68800,167
20240318,101200,4996523500,68800,68900,68900,68800,408
20240318,101100,4968434900,68900,68800,68900,68800,626
20240318,101000,4925359900,68800,68800,68900,68800,284
20240318,100900,4905811200,68900,68900,69000,68800,1097
20240318,100800,4830231700,68900,69000,69100,68900,811
20240318,100700,4774279500,69100,69000,69100,69000,371
20240318,100600,4748668500,69000,69100,69100,69000,549
20240318,100500,4710780500,69100,69100,69100,69000,341
20240318,100400,4687236600,69100,69000,69100,69000,470
20240318,100300,4654792700,69100,69200,69200,69000,814
20240318,100200,4598551600,69200,69100,69200,69100,243
20240318,100100,4581747400,69200,69200,69300,69200,287
20240318,100000,4561881500,69300,69200,69400,69200,1096
20240318,095900,4486004700,69300,69400,69400,69300,694
20240318,095800,4437902500,69400,69300,69400,69300,213
20240318,095700,4423125400,69400,69300,69400,69300,314
20240318,095600,4401346600,69300,69300,69300,69300,561
20240318,095500,4362469300,69200,69300,69300,69200,419
20240318,095400,4333443400,69300,69300,69300,69200,275
20240318,095300,4314390700,69300,69300,69300,69200,383
20240318,095200,4287861400,69300,69300,69300,69200,249
20240318,095100,4270611800,69200,69200,69300,69200,588
20240318,095000,4229911400,69200,69200,69200,69100,1080
20240318,094900,4155191100,69200,69100,69200,69100,208
20240318,094800,4140804600,69200,69200,69200,69100,304
20240318,094700,4119775900,69100,69200,69200,69100,250
20240318,094600,4102492100,69200,69100,69200,69000,1012
20240318,094500,4032572400,69100,68800,69100,68800,1178
20240318,094400,3951332800,68800,68800,68800,68700,1268
20240318,094300,3864151600,68800,68800,68800,68700,428
20240318,094200,3834710000,68800,68800,68800,68700,279
20240318,094100,3815531000,68800,68700,68800,68700,201
20240318,094000,3801707000,68800,68800,68800,68700,1136
20240318,093900,3723553700,68900,69000,69000,68900,535
20240318,093800,3686684500,69000,69000,69000,68800,144
20240318,093700,3676766100,69000,69000,69000,68900,722
20240318,093600,3626988100,68900,69200,69300,68900,2272
20240318,093500,3470230300,69200,69100,69200,68900,2179
20240318,093400,3319659800,69100,69100,69100,68900,682
20240318,093300,3272606800,69100,69200,69200,69000,691
20240318,093200,3224824300,69300,69400,69500,69200,987
20240318,093100,3156374900,69400,69500,69600,69400,612
20240318,093000,3113841200,69600,69500,69700,69500,952
20240318,092900,3047652400,69700,69500,69700,69400,546
20240318,092800,3009697700,69500,69800,69900,69400,2526
20240318,092700,2833677500,69700,69600,69700,69500,1294
20240318,092600,2743556100,69600,69300,69700,69300,661
20240318,092500,2697601800,69400,69300,69600,69200,2001
20240318,092400,2558796000,69200,69400,69400,69200,1106
20240318,092300,2482214700,69400,69400,69400,69300,257
20240318,092200,2464385300,69300,69700,69700,69300,1855
20240318,092100,2335510400,69600,69800,69800,69600,461
20240318,092000,2303379500,69800,69600,69800,69500,2519
20240318,091900,2127987000,69600,69500,69600,69500,2611
20240318,091800,1946397900,69500,69600,69600,69400,761
20240318,091700,1893520900,69600,69600,69600,69500,59
20240318,091600,1889416000,69400,69300,69500,69200,1821
20240318,091500,1763221100,69300,69300,69300,69200,291
20240318,091400,1743063500,69300,69200,69400,69200,623
20240318,091300,1699877300,69300,69200,69300,69100,371
20240318,091200,1674198000,69200,69100,69200,69100,684
20240318,091100,1626865500,69200,69100,69200,69100,852
20240318,091000,1567913800,69100,68700,69200,68700,2369
20240318,090900,1404585700,68800,68800,68800,68700,760
20240318,090800,1352313700,68800,68700,68900,68700,2030
20240318,090700,1212655700,68700,68900,68900,68600,1803
20240318,090600,1088748700,68900,69000,69000,68800,399
20240318,090500,1061233000,69000,68800,69200,68800,1128
20240318,090400,983449300,68700,68800,68900,68600,1106
20240318,090300,907358900,68700,69200,69200,68700,1554
20240318,090200,800333300,69200,69000,69200,68800,1940
20240318,090100,666446500,68800,68900,69000,68800,1412
20240318,090000,569135200,68700,69000,69100,68600,8246