KissMeData/326030/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,210900,8274220800,94400,94400,94400,94400,4798
20240318,210800,8274220800,94400,94400,94400,94400,0
20240318,210700,8274220800,94400,94400,94400,94400,0
20240318,210600,8274220800,94400,94400,94400,94400,0
20240318,210500,8274220800,94400,94400,94400,94400,0
20240318,210400,8274220800,94400,94400,94400,94400,0
20240318,210300,8274220800,94400,94400,94400,94400,0
20240318,210200,8274220800,94400,94400,94400,94400,0
20240318,210100,8274220800,94400,94400,94400,94400,0
20240318,210000,8274220800,94400,94400,94400,94400,0
20240318,205900,8274220800,94400,94400,94400,94400,0
20240318,205800,8274220800,94400,94400,94400,94400,0
20240318,205700,8274220800,94400,94400,94400,94400,0
20240318,205600,8274220800,94400,94400,94400,94400,0
20240318,205500,8274220800,94400,94400,94400,94400,0
20240318,205400,8274220800,94400,94400,94400,94400,0
20240318,205300,8274220800,94400,94400,94400,94400,0
20240318,205200,8274220800,94400,94400,94400,94400,0
20240318,205100,8274220800,94400,94400,94400,94400,0
20240318,205000,8274220800,94400,94400,94400,94400,0
20240318,204900,8274220800,94400,94400,94400,94400,0
20240318,204800,8274220800,94400,94400,94400,94400,0
20240318,204700,8274220800,94400,94400,94400,94400,0
20240318,204600,8274220800,94400,94400,94400,94400,0
20240318,204500,8274220800,94400,94400,94400,94400,0
20240318,204400,8274220800,94400,94400,94400,94400,0
20240318,204300,8274220800,94400,94400,94400,94400,0
20240318,204200,8274220800,94400,94400,94400,94400,0
20240318,204100,8274220800,94400,94400,94400,94400,0
20240318,204000,8274220800,94400,94400,94400,94400,0
20240318,203900,8274220800,94400,94400,94400,94400,4798
20240318,203800,8274220800,94400,94400,94400,94400,0
20240318,203700,8274220800,94400,94400,94400,94400,0
20240318,203600,8274220800,94400,94400,94400,94400,0
20240318,203500,8274220800,94400,94400,94400,94400,0
20240318,203400,8274220800,94400,94400,94400,94400,0
20240318,203300,8274220800,94400,94400,94400,94400,0
20240318,203200,8274220800,94400,94400,94400,94400,0
20240318,203100,8274220800,94400,94400,94400,94400,0
20240318,203000,8274220800,94400,94400,94400,94400,0
20240318,202900,8274220800,94400,94400,94400,94400,0
20240318,202800,8274220800,94400,94400,94400,94400,0
20240318,202700,8274220800,94400,94400,94400,94400,0
20240318,202600,8274220800,94400,94400,94400,94400,0
20240318,202500,8274220800,94400,94400,94400,94400,0
20240318,202400,8274220800,94400,94400,94400,94400,0
20240318,202300,8274220800,94400,94400,94400,94400,0
20240318,202200,8274220800,94400,94400,94400,94400,0
20240318,202100,8274220800,94400,94400,94400,94400,0
20240318,202000,8274220800,94400,94400,94400,94400,0
20240318,201900,8274220800,94400,94400,94400,94400,0
20240318,201800,8274220800,94400,94400,94400,94400,0
20240318,201700,8274220800,94400,94400,94400,94400,0
20240318,201600,8274220800,94400,94400,94400,94400,0
20240318,201500,8274220800,94400,94400,94400,94400,0
20240318,201400,8274220800,94400,94400,94400,94400,0
20240318,201300,8274220800,94400,94400,94400,94400,0
20240318,201200,8274220800,94400,94400,94400,94400,0
20240318,201100,8274220800,94400,94400,94400,94400,0
20240318,201000,8274220800,94400,94400,94400,94400,0
20240318,200900,8274220800,94400,94400,94400,94400,4798
20240318,200800,8274220800,94400,94400,94400,94400,0
20240318,200700,8274220800,94400,94400,94400,94400,0
20240318,200600,8274220800,94400,94400,94400,94400,0
20240318,200500,8274220800,94400,94400,94400,94400,0
20240318,200400,8274220800,94400,94400,94400,94400,0
20240318,200300,8274220800,94400,94400,94400,94400,0
20240318,200200,8274220800,94400,94400,94400,94400,0
20240318,200100,8274220800,94400,94400,94400,94400,0
20240318,200000,8274220800,94400,94400,94400,94400,0
20240318,195900,8274220800,94400,94400,94400,94400,0
20240318,195800,8274220800,94400,94400,94400,94400,0
20240318,195700,8274220800,94400,94400,94400,94400,0
20240318,195600,8274220800,94400,94400,94400,94400,0
20240318,195500,8274220800,94400,94400,94400,94400,0
20240318,195400,8274220800,94400,94400,94400,94400,0
20240318,195300,8274220800,94400,94400,94400,94400,0
20240318,195200,8274220800,94400,94400,94400,94400,0
20240318,195100,8274220800,94400,94400,94400,94400,0
20240318,195000,8274220800,94400,94400,94400,94400,0
20240318,194900,8274220800,94400,94400,94400,94400,0
20240318,194800,8274220800,94400,94400,94400,94400,0
20240318,194700,8274220800,94400,94400,94400,94400,0
20240318,194600,8274220800,94400,94400,94400,94400,0
20240318,194500,8274220800,94400,94400,94400,94400,0
20240318,194400,8274220800,94400,94400,94400,94400,0
20240318,194300,8274220800,94400,94400,94400,94400,0
20240318,194200,8274220800,94400,94400,94400,94400,0
20240318,194100,8274220800,94400,94400,94400,94400,0
20240318,194000,8274220800,94400,94400,94400,94400,0
20240318,193900,8274220800,94400,94400,94400,94400,4798
20240318,193800,8274220800,94400,94400,94400,94400,0
20240318,193700,8274220800,94400,94400,94400,94400,0
20240318,193600,8274220800,94400,94400,94400,94400,0
20240318,193500,8274220800,94400,94400,94400,94400,0
20240318,193400,8274220800,94400,94400,94400,94400,0
20240318,193300,8274220800,94400,94400,94400,94400,0
20240318,193200,8274220800,94400,94400,94400,94400,0
20240318,193100,8274220800,94400,94400,94400,94400,0
20240318,193000,8274220800,94400,94400,94400,94400,0
20240318,192900,8274220800,94400,94400,94400,94400,0
20240318,192800,8274220800,94400,94400,94400,94400,0
20240318,192700,8274220800,94400,94400,94400,94400,0
20240318,192600,8274220800,94400,94400,94400,94400,0
20240318,192500,8274220800,94400,94400,94400,94400,0
20240318,192400,8274220800,94400,94400,94400,94400,0
20240318,192300,8274220800,94400,94400,94400,94400,0
20240318,192200,8274220800,94400,94400,94400,94400,0
20240318,192100,8274220800,94400,94400,94400,94400,0
20240318,192000,8274220800,94400,94400,94400,94400,0
20240318,191900,8274220800,94400,94400,94400,94400,0
20240318,191800,8274220800,94400,94400,94400,94400,0
20240318,191700,8274220800,94400,94400,94400,94400,0
20240318,191600,8274220800,94400,94400,94400,94400,0
20240318,191500,8274220800,94400,94400,94400,94400,0
20240318,191400,8274220800,94400,94400,94400,94400,0
20240318,191300,8274220800,94400,94400,94400,94400,0
20240318,191200,8274220800,94400,94400,94400,94400,0
20240318,191100,8274220800,94400,94400,94400,94400,0
20240318,191000,8274220800,94400,94400,94400,94400,0
20240318,190900,8274220800,94400,94400,94400,94400,4798
20240318,190800,8274220800,94400,94400,94400,94400,0
20240318,190700,8274220800,94400,94400,94400,94400,0
20240318,190600,8274220800,94400,94400,94400,94400,0
20240318,190500,8274220800,94400,94400,94400,94400,0
20240318,190400,8274220800,94400,94400,94400,94400,0
20240318,190300,8274220800,94400,94400,94400,94400,0
20240318,190200,8274220800,94400,94400,94400,94400,0
20240318,190100,8274220800,94400,94400,94400,94400,0
20240318,190000,8274220800,94400,94400,94400,94400,0
20240318,185900,8274220800,94400,94400,94400,94400,0
20240318,185800,8274220800,94400,94400,94400,94400,0
20240318,185700,8274220800,94400,94400,94400,94400,0
20240318,185600,8274220800,94400,94400,94400,94400,0
20240318,185500,8274220800,94400,94400,94400,94400,0
20240318,185400,8274220800,94400,94400,94400,94400,0
20240318,185300,8274220800,94400,94400,94400,94400,0
20240318,185200,8274220800,94400,94400,94400,94400,0
20240318,185100,8274220800,94400,94400,94400,94400,0
20240318,185000,8274220800,94400,94400,94400,94400,0
20240318,184900,8274220800,94400,94400,94400,94400,0
20240318,184800,8274220800,94400,94400,94400,94400,0
20240318,184700,8274220800,94400,94400,94400,94400,0
20240318,184600,8274220800,94400,94400,94400,94400,0
20240318,184500,8274220800,94400,94400,94400,94400,0
20240318,184400,8274220800,94400,94400,94400,94400,0
20240318,184300,8274220800,94400,94400,94400,94400,0
20240318,184200,8274220800,94400,94400,94400,94400,0
20240318,184100,8274220800,94400,94400,94400,94400,0
20240318,184000,8274220800,94400,94400,94400,94400,0
20240318,183900,8274220800,94400,94400,94400,94400,4798
20240318,183800,8274220800,94400,94400,94400,94400,0
20240318,183700,8274220800,94400,94400,94400,94400,0
20240318,183600,8274220800,94400,94400,94400,94400,0
20240318,183500,8274220800,94400,94400,94400,94400,0
20240318,183400,8274220800,94400,94400,94400,94400,0
20240318,183300,8274220800,94400,94400,94400,94400,0
20240318,183200,8274220800,94400,94400,94400,94400,0
20240318,183100,8274220800,94400,94400,94400,94400,0
20240318,183000,8274220800,94400,94400,94400,94400,0
20240318,182900,8274220800,94400,94400,94400,94400,0
20240318,182800,8274220800,94400,94400,94400,94400,0
20240318,182700,8274220800,94400,94400,94400,94400,0
20240318,182600,8274220800,94400,94400,94400,94400,0
20240318,182500,8274220800,94400,94400,94400,94400,0
20240318,182400,8274220800,94400,94400,94400,94400,0
20240318,182300,8274220800,94400,94400,94400,94400,0
20240318,182200,8274220800,94400,94400,94400,94400,0
20240318,182100,8274220800,94400,94400,94400,94400,0
20240318,182000,8274220800,94400,94400,94400,94400,0
20240318,181900,8274220800,94400,94400,94400,94400,0
20240318,181800,8274220800,94400,94400,94400,94400,0
20240318,181700,8274220800,94400,94400,94400,94400,0
20240318,181600,8274220800,94400,94400,94400,94400,0
20240318,181500,8274220800,94400,94400,94400,94400,0
20240318,181400,8274220800,94400,94400,94400,94400,0
20240318,181300,8274220800,94400,94400,94400,94400,0
20240318,181200,8274220800,94400,94400,94400,94400,0
20240318,181100,8274220800,94400,94400,94400,94400,0
20240318,181000,8274220800,94400,94400,94400,94400,0
20240318,180900,8274220800,94400,94400,94400,94400,4798
20240318,180800,8274220800,94400,94400,94400,94400,0
20240318,180700,8274220800,94400,94400,94400,94400,0
20240318,180600,8274220800,94400,94400,94400,94400,0
20240318,180500,8274220800,94400,94400,94400,94400,0
20240318,180400,8274220800,94400,94400,94400,94400,0
20240318,180300,8274220800,94400,94400,94400,94400,0
20240318,180200,8274220800,94400,94400,94400,94400,0
20240318,180100,8274220800,94400,94400,94400,94400,0
20240318,180000,8274220800,94400,94400,94400,94400,0
20240318,175900,8274220800,94400,94400,94400,94400,0
20240318,175800,8274220800,94400,94400,94400,94400,0
20240318,175700,8274220800,94400,94400,94400,94400,0
20240318,175600,8274220800,94400,94400,94400,94400,0
20240318,175500,8274220800,94400,94400,94400,94400,0
20240318,175400,8274220800,94400,94400,94400,94400,0
20240318,175300,8274220800,94400,94400,94400,94400,0
20240318,175200,8274220800,94400,94400,94400,94400,0
20240318,175100,8274220800,94400,94400,94400,94400,0
20240318,175000,8274220800,94400,94400,94400,94400,0
20240318,174900,8274220800,94400,94400,94400,94400,0
20240318,174800,8274220800,94400,94400,94400,94400,0
20240318,174700,8274220800,94400,94400,94400,94400,0
20240318,174600,8274220800,94400,94400,94400,94400,0
20240318,174500,8274220800,94400,94400,94400,94400,0
20240318,174400,8274220800,94400,94400,94400,94400,0
20240318,174300,8274220800,94400,94400,94400,94400,0
20240318,174200,8274220800,94400,94400,94400,94400,0
20240318,174100,8274220800,94400,94400,94400,94400,0
20240318,174000,8274220800,94400,94400,94400,94400,0
20240318,173900,8274220800,94400,94400,94400,94400,4798
20240318,173800,8274220800,94400,94400,94400,94400,0
20240318,173700,8274220800,94400,94400,94400,94400,0
20240318,173600,8274220800,94400,94400,94400,94400,0
20240318,173500,8274220800,94400,94400,94400,94400,0
20240318,173400,8274220800,94400,94400,94400,94400,0
20240318,173300,8274220800,94400,94400,94400,94400,0
20240318,173200,8274220800,94400,94400,94400,94400,0
20240318,173100,8274220800,94400,94400,94400,94400,0
20240318,173000,8274220800,94400,94400,94400,94400,0
20240318,172900,8274220800,94400,94400,94400,94400,0
20240318,172800,8274220800,94400,94400,94400,94400,0
20240318,172700,8274220800,94400,94400,94400,94400,0
20240318,172600,8274220800,94400,94400,94400,94400,0
20240318,172500,8274220800,94400,94400,94400,94400,0
20240318,172400,8274220800,94400,94400,94400,94400,0
20240318,172300,8274220800,94400,94400,94400,94400,0
20240318,172200,8274220800,94400,94400,94400,94400,0
20240318,172100,8274220800,94400,94400,94400,94400,0
20240318,172000,8274220800,94400,94400,94400,94400,0
20240318,171900,8274220800,94400,94400,94400,94400,0
20240318,171800,8274220800,94400,94400,94400,94400,0
20240318,171700,8274220800,94400,94400,94400,94400,0
20240318,171600,8274220800,94400,94400,94400,94400,0
20240318,171500,8274220800,94400,94400,94400,94400,0
20240318,171400,8274220800,94400,94400,94400,94400,0
20240318,171300,8274220800,94400,94400,94400,94400,0
20240318,171200,8274220800,94400,94400,94400,94400,0
20240318,171100,8274220800,94400,94400,94400,94400,0
20240318,171000,8274220800,94400,94400,94400,94400,0
20240318,170900,8274220800,94400,94400,94400,94400,4798
20240318,170800,8274220800,94400,94400,94400,94400,0
20240318,170700,8274220800,94400,94400,94400,94400,0
20240318,170600,8274220800,94400,94400,94400,94400,0
20240318,170500,8274220800,94400,94400,94400,94400,0
20240318,170400,8274220800,94400,94400,94400,94400,0
20240318,170300,8274220800,94400,94400,94400,94400,0
20240318,170200,8274220800,94400,94400,94400,94400,0
20240318,170100,8274220800,94400,94400,94400,94400,0
20240318,170000,8274220800,94400,94400,94400,94400,0
20240318,165900,8274220800,94400,94400,94400,94400,0
20240318,165800,8274220800,94400,94400,94400,94400,0
20240318,165700,8274220800,94400,94400,94400,94400,0
20240318,165600,8274220800,94400,94400,94400,94400,0
20240318,165500,8274220800,94400,94400,94400,94400,0
20240318,165400,8274220800,94400,94400,94400,94400,0
20240318,165300,8274220800,94400,94400,94400,94400,0
20240318,165200,8274220800,94400,94400,94400,94400,0
20240318,165100,8274220800,94400,94400,94400,94400,0
20240318,165000,8274220800,94400,94400,94400,94400,0
20240318,164900,8274220800,94400,94400,94400,94400,0
20240318,164800,8274220800,94400,94400,94400,94400,0
20240318,164700,8274220800,94400,94400,94400,94400,0
20240318,164600,8274220800,94400,94400,94400,94400,0
20240318,164500,8274220800,94400,94400,94400,94400,0
20240318,164400,8274220800,94400,94400,94400,94400,0
20240318,164300,8274220800,94400,94400,94400,94400,0
20240318,164200,8274220800,94400,94400,94400,94400,0
20240318,164100,8274220800,94400,94400,94400,94400,0
20240318,164000,8274220800,94400,94400,94400,94400,0
20240318,163900,8274220800,94400,94400,94400,94400,4798
20240318,163800,8274220800,94400,94400,94400,94400,0
20240318,163700,8274220800,94400,94400,94400,94400,0
20240318,163600,8274220800,94400,94400,94400,94400,0
20240318,163500,8274220800,94400,94400,94400,94400,0
20240318,163400,8274220800,94400,94400,94400,94400,0
20240318,163300,8274220800,94400,94400,94400,94400,0
20240318,163200,8274220800,94400,94400,94400,94400,0
20240318,163100,8274220800,94400,94400,94400,94400,0
20240318,163000,8274220800,94400,94400,94400,94400,0
20240318,162900,8274220800,94400,94400,94400,94400,0
20240318,162800,8274220800,94400,94400,94400,94400,0
20240318,162700,8274220800,94400,94400,94400,94400,0
20240318,162600,8274220800,94400,94400,94400,94400,0
20240318,162500,8274220800,94400,94400,94400,94400,0
20240318,162400,8274220800,94400,94400,94400,94400,0
20240318,162300,8274220800,94400,94400,94400,94400,0
20240318,162200,8274220800,94400,94400,94400,94400,0
20240318,162100,8274220800,94400,94400,94400,94400,0
20240318,162000,8274220800,94400,94400,94400,94400,0
20240318,161900,8274220800,94400,94400,94400,94400,0
20240318,161800,8274220800,94400,94400,94400,94400,0
20240318,161700,8274220800,94400,94400,94400,94400,0
20240318,161600,8274220800,94400,94400,94400,94400,0
20240318,161500,8274220800,94400,94400,94400,94400,0
20240318,161400,8274220800,94400,94400,94400,94400,0
20240318,161300,8274220800,94400,94400,94400,94400,0
20240318,161200,8274220800,94400,94400,94400,94400,0
20240318,161100,8274220800,94400,94400,94400,94400,0
20240318,161000,8274220800,94400,94400,94400,94400,0
20240318,160900,8274220800,94400,94400,94400,94400,4798
20240318,160800,8274220800,94400,94400,94400,94400,0
20240318,160700,8274220800,94400,94400,94400,94400,0
20240318,160600,8274220800,94400,94400,94400,94400,0
20240318,160500,8274220800,94400,94400,94400,94400,0
20240318,160400,8274220800,94400,94400,94400,94400,0
20240318,160300,8274220800,94400,94400,94400,94400,0
20240318,160200,8274220800,94400,94400,94400,94400,0
20240318,160100,8274220800,94400,94400,94400,94400,0
20240318,160000,8274220800,94400,94400,94400,94400,0
20240318,155900,8274220800,94400,94400,94400,94400,0
20240318,155800,8274220800,94400,94400,94400,94400,0
20240318,155700,8274220800,94400,94400,94400,94400,0
20240318,155600,8274220800,94400,94400,94400,94400,0
20240318,155500,8274220800,94400,94400,94400,94400,0
20240318,155400,8274220800,94400,94400,94400,94400,0
20240318,155300,8274220800,94400,94400,94400,94400,0
20240318,155200,8274220800,94400,94400,94400,94400,0
20240318,155100,8274220800,94400,94400,94400,94400,0
20240318,155000,8274220800,94400,94400,94400,94400,0
20240318,154900,8274220800,94400,94400,94400,94400,0
20240318,154800,8274220800,94400,94400,94400,94400,0
20240318,154700,8274220800,94400,94400,94400,94400,0
20240318,154600,8274220800,94400,94400,94400,94400,0
20240318,154500,8274220800,94400,94400,94400,94400,0
20240318,154400,8274220800,94400,94400,94400,94400,0
20240318,154300,8274220800,94400,94400,94400,94400,0
20240318,154200,8274220800,94400,94400,94400,94400,0
20240318,154100,8274220800,94400,94400,94400,94400,0
20240318,154000,8274220800,94400,94400,94400,94400,0
20240318,153900,8274220800,94400,94400,94400,94400,4798
20240318,153800,8274220800,94400,94400,94400,94400,0
20240318,153700,8274220800,94400,94400,94400,94400,0
20240318,153600,8274220800,94400,94400,94400,94400,0
20240318,153500,8274220800,94400,94400,94400,94400,0
20240318,153400,8274220800,94400,94400,94400,94400,0
20240318,153300,8274220800,94400,94400,94400,94400,0
20240318,153200,8274220800,94400,94400,94400,94400,0
20240318,153100,8274220800,94400,94400,94400,94400,0
20240318,153000,8274220800,94400,94400,94400,94400,4798
20240318,152900,7821289600,94200,94200,94200,94200,0
20240318,152800,7821289600,94200,94200,94200,94200,0
20240318,152700,7821289600,94200,94200,94200,94200,0
20240318,152600,7821289600,94200,94200,94200,94200,0
20240318,152500,7821289600,94200,94200,94200,94200,0
20240318,152400,7821289600,94200,94200,94200,94200,0
20240318,152300,7821289600,94200,94200,94200,94200,0
20240318,152200,7821289600,94200,94200,94200,94200,0
20240318,152100,7821289600,94200,94200,94200,94200,0
20240318,152000,7821289600,94200,94200,94200,94200,0
20240318,151900,7821289600,94200,94000,94200,94000,395
20240318,151800,7784131100,94100,94200,94200,94000,494
20240318,151700,7737641500,94300,94200,94300,94100,94
20240318,151600,7728793100,94200,94200,94300,94100,318
20240318,151500,7698850900,94200,94300,94300,94100,309
20240318,151400,7669749800,94300,94200,94300,94100,292
20240318,151300,7642260000,94200,94200,94300,94100,152
20240318,151200,7627945100,94200,94200,94300,94100,166
20240318,151100,7612305700,94200,94100,94300,94100,96
20240318,151000,7603269900,94100,94000,94200,94000,463
20240318,150900,7559735700,94000,93900,94400,93900,1003
20240318,150800,7465204400,93900,94100,94200,93900,154
20240318,150700,7450708100,94100,94000,94200,93900,725
20240318,150600,7382471500,94000,93900,94100,93900,206
20240318,150500,7363121000,93900,94100,94200,93900,592
20240318,150400,7307496500,94100,94000,94200,94000,289
20240318,150300,7280300500,94000,94100,94200,94000,245
20240318,150200,7257253000,94100,94100,94200,94100,157
20240318,150100,7242479200,94100,94000,94200,94000,162
20240318,150000,7227233800,94000,94200,94300,94000,827
20240318,145900,7149418100,94200,94300,94400,94200,353
20240318,145800,7116144500,94300,94200,94400,94100,501
20240318,145700,7068910500,94200,94300,94300,94200,236
20240318,145600,7046664700,94300,94400,94400,94300,364
20240318,145500,7012324100,94400,94400,94500,94200,312
20240318,145400,6982890900,94400,94400,94500,94400,202
20240318,145300,6963822000,94400,94500,94600,94400,455
20240318,145200,6920823600,94500,94700,94700,94500,203
20240318,145100,6901631500,94700,94600,94800,94600,427
20240318,145000,6861206600,94600,94500,94700,94500,632
20240318,144900,6801409600,94500,94400,94500,94400,429
20240318,144800,6760881800,94400,94300,94500,94200,628
20240318,144700,6701620400,94400,94400,94400,94300,462
20240318,144600,6658030900,94400,94200,94500,94200,308
20240318,144500,6628931500,94400,94400,94500,94300,253
20240318,144400,6605038600,94400,94500,94600,94300,263
20240318,144300,6580191300,94500,94300,94500,94300,461
20240318,144200,6536682000,94300,94600,94600,94300,404
20240318,144100,6498508900,94600,94500,94600,94500,316
20240318,144000,6468640100,94500,94400,94700,94400,247
20240318,143900,6445280800,94400,94500,94600,94400,424
20240318,143800,6405187200,94500,94400,94500,94200,332
20240318,143700,6373832600,94500,94300,94500,94200,382
20240318,143600,6337792400,94300,94400,94400,94200,167
20240318,143500,6322045400,94400,94200,94400,94200,261
20240318,143400,6297435300,94300,94200,94300,94200,328
20240318,143300,6266511900,94200,94300,94400,94200,159
20240318,143200,6251516000,94400,94400,94600,94300,396
20240318,143100,6214111800,94500,94400,94500,94300,363
20240318,143000,6179844000,94400,94200,94500,94200,163
20240318,142900,6164475700,94200,94300,94400,94200,317
20240318,142800,6134574500,94200,94300,94500,94200,299
20240318,142700,6106378300,94300,94200,94500,94200,477
20240318,142600,6061390900,94300,94200,94500,94200,513
20240318,142500,6013007600,94100,94100,94200,94100,706
20240318,142400,5946510000,94100,93900,94100,93900,260
20240318,142300,5922044500,94000,93800,94000,93800,248
20240318,142200,5898740300,93900,93800,94000,93700,312
20240318,142100,5869455100,93800,93700,93800,93700,206
20240318,142000,5850140500,93700,93700,93800,93700,261
20240318,141900,5825666800,93700,93700,93700,93700,190
20240318,141800,5807863800,93800,93900,93900,93700,247
20240318,141700,5784700400,93900,93900,94000,93700,244
20240318,141600,5761804900,93900,93800,93900,93800,161
20240318,141500,5746703000,93800,93900,93900,93800,126
20240318,141400,5734882600,93800,93900,93900,93800,203
20240318,141300,5715839600,94000,93900,94000,93800,169
20240318,141200,5699977500,93800,93800,93900,93800,251
20240318,141100,5676432600,93800,93700,93800,93700,231
20240318,141000,5654777700,93800,93800,93800,93700,189
20240318,140900,5637057100,93800,94000,94000,93800,106
20240318,140800,5627104100,93900,93900,93900,93900,170
20240318,140700,5611141100,93900,93700,94100,93700,812
20240318,140600,5534902700,93700,93800,93900,93700,267
20240318,140500,5509865300,93800,93800,93900,93800,222
20240318,140400,5489041300,93800,93800,93900,93800,270
20240318,140300,5463713700,93900,93700,93900,93700,127
20240318,140200,5451812200,93800,93800,93900,93700,202
20240318,140100,5432868600,93800,93800,93900,93800,267
20240318,140000,5407821800,93900,93800,94000,93800,159
20240318,135900,5392893000,93800,93800,94000,93800,191
20240318,135800,5374969700,93800,93800,93900,93800,297
20240318,135700,5347089300,93800,93700,93900,93700,492
20240318,135600,5300960800,93800,93700,93800,93700,638
20240318,135500,5241142400,93700,93700,93800,93700,290
20240318,135400,5213967000,93700,93800,93800,93700,334
20240318,135300,5182669500,93700,93900,93900,93700,569
20240318,135200,5129297200,93900,94000,94000,93900,538
20240318,135100,5078777200,94100,94100,94100,93900,420
20240318,135000,5039296100,94100,94100,94200,94000,513
20240318,134900,4991025700,94100,94300,94300,94100,477
20240318,134800,4946096600,94300,94300,94300,94200,188
20240318,134700,4928386500,94300,94300,94400,94200,245
20240318,134600,4905303500,94300,94400,94500,94200,792
20240318,134500,4830595400,94500,94600,94600,94500,602
20240318,134400,4773685900,94600,94700,94800,94600,203
20240318,134300,4754461500,94700,94800,94900,94700,202
20240318,134200,4735318600,94900,94800,94900,94800,80
20240318,134100,4727734500,94900,94800,94900,94800,58
20240318,134000,4722235500,94800,94800,94800,94800,50
20240318,133900,4717495500,94900,94800,94900,94800,115
20240318,133800,4706587600,94800,94800,94800,94800,43
20240318,133700,4702511200,94800,94800,94800,94800,7
20240318,133600,4701847600,94900,94800,94900,94800,45
20240318,133500,4697580900,94800,94800,94800,94800,222
20240318,133400,4676535300,94900,94800,94900,94800,22
20240318,133300,4674448600,94800,94800,94900,94800,103
20240318,133200,4664684100,94800,94900,94900,94800,308
20240318,133100,4635484900,94900,94900,94900,94800,10
20240318,133000,4634536000,94800,94800,94900,94800,27
20240318,132900,4631976300,94800,94800,94900,94800,20
20240318,132800,4630079400,94800,94800,94800,94800,3
20240318,132700,4629795000,94900,94800,94900,94800,36
20240318,132600,4626380100,94800,94900,94900,94800,87
20240318,132500,4618131400,94800,94800,94800,94800,12
20240318,132400,4616993800,94800,94800,94900,94800,54
20240318,132300,4611873200,94800,94800,94800,94800,16
20240318,132200,4610356400,94800,94800,94800,94800,2
20240318,132100,4610166800,94900,94800,94900,94800,35
20240318,132000,4606846300,94800,94800,94800,94800,17
20240318,131900,4605234700,94800,94800,94800,94800,2
20240318,131800,4605045100,94900,94900,94900,94800,16
20240318,131700,4603527200,94800,94800,94800,94800,13
20240318,131600,4602294800,94800,94800,94900,94800,317
20240318,131500,4572233100,94900,94900,94900,94900,8
20240318,131400,4571473900,94900,94800,94900,94800,69
20240318,131300,4564931800,94900,94600,94900,94600,196
20240318,131200,4546363700,94500,94600,94600,94500,331
20240318,131100,4515051300,94600,94600,94700,94600,57
20240318,131000,4509657900,94600,94600,94700,94600,53
20240318,130900,4504639000,94600,94600,94600,94600,143
20240318,130800,4491111200,94700,94700,94700,94600,56
20240318,130700,4485810800,94700,94600,94700,94600,230
20240318,130600,4464036900,94600,94600,94700,94600,254
20240318,130500,4440007900,94600,94500,94600,94500,507
20240318,130400,4392047200,94500,94500,94600,94500,85
20240318,130300,4384014600,94500,94500,94600,94500,52
20240318,130200,4379100000,94600,94600,94600,94500,22
20240318,130100,4377019000,94500,94600,94600,94500,59
20240318,130000,4371442900,94500,94500,94600,94500,5
20240318,125900,4370970300,94600,94500,94600,94500,17
20240318,125800,4369363100,94500,94500,94900,94500,680
20240318,125700,4304980600,94600,94600,94600,94500,307
20240318,125600,4275959000,94600,94700,94700,94600,103
20240318,125500,4266215100,94700,94600,94700,94600,128
20240318,125400,4254105700,94700,94700,94800,94700,124
20240318,125300,4242360900,94700,94700,94800,94700,29
20240318,125200,4239613900,94600,94700,94700,94600,48
20240318,125100,4235068700,94700,94800,94800,94700,105
20240318,125000,4225124900,94900,94800,94900,94800,83
20240318,124900,4217255800,94900,94800,94900,94800,85
20240318,124800,4209197500,94800,94800,94900,94800,48
20240318,124700,4204646400,94800,94800,94800,94800,3
20240318,124600,4204362000,94900,94800,94900,94800,198
20240318,124500,4185591500,94900,94900,94900,94800,116
20240318,124400,4174583900,94900,94900,94900,94900,51
20240318,124300,4169744000,95000,94900,95000,94900,49
20240318,124200,4165093200,94900,94900,94900,94900,15
20240318,124100,4163669700,95000,94900,95000,94900,63
20240318,124000,4157688800,95000,94900,95000,94900,60
20240318,123900,4151994000,95000,94900,95000,94900,35
20240318,123800,4148669900,94900,95000,95000,94900,40
20240318,123700,4144873300,94900,94900,95000,94900,60
20240318,123600,4139173700,95000,94900,95000,94900,11
20240318,123500,4138128800,94900,94900,95000,94900,89
20240318,123400,4129682100,95000,94900,95000,94900,60
20240318,123300,4123986300,94900,95000,95000,94900,26
20240318,123200,4121518300,94900,95000,95000,94900,15
20240318,123100,4120094600,94900,95000,95000,94900,35
20240318,123000,4116769800,95000,94900,95000,94900,40
20240318,122900,4112970400,94900,94900,95000,94900,12
20240318,122800,4111831500,94900,95000,95000,94900,4
20240318,122700,4111451700,95000,94900,95000,94900,75
20240318,122600,4104327100,94900,94900,95000,94900,60
20240318,122500,4098629100,94900,94900,95000,94900,160
20240318,122400,4083444400,94900,95000,95000,94900,122
20240318,122300,4071860600,95000,95000,95000,95000,223
20240318,122200,4050675600,95000,95100,95100,95000,66
20240318,122100,4044399400,95000,95000,95100,95000,52
20240318,122000,4039454400,95000,95000,95100,95000,19
20240318,121900,4037648800,95000,95100,95200,95000,20
20240318,121800,4035746500,95000,95100,95100,95000,44
20240318,121700,4031562300,95100,95000,95100,95000,13
20240318,121600,4030326400,95100,95100,95200,95000,35
20240318,121500,4027000000,95100,95100,95100,95000,57
20240318,121400,4021579600,95000,95100,95100,95000,12
20240318,121300,4020438600,95100,95100,95200,95100,420
20240318,121200,3980491100,95100,95000,95100,95000,33
20240318,121100,3977355200,95000,95000,95000,95000,4
20240318,121000,3976975200,95000,95100,95100,95000,43
20240318,120900,3972888700,95000,95100,95100,95000,19
20240318,120800,3971082600,95000,95100,95100,95000,11
20240318,120700,3970036600,95100,95000,95100,95000,29
20240318,120600,3967280500,95000,95000,95100,95000,7
20240318,120500,3966615400,95100,95100,95200,95100,142
20240318,120400,3953111000,95200,95100,95200,95100,8
20240318,120300,3952349600,95100,95100,95200,95100,189
20240318,120200,3934374600,95200,95100,95200,95000,156
20240318,120100,3919537500,95000,95000,95000,95000,7
20240318,120000,3918872500,95000,95100,95100,95000,134
20240318,115900,3906141600,95100,95100,95100,95000,53
20240318,115800,3901101500,95000,95000,95000,95000,24
20240318,115700,3898821500,94900,95000,95100,94900,330
20240318,115600,3867468900,95000,95100,95100,95000,31
20240318,115500,3864521900,95000,95200,95200,95000,46
20240318,115400,3860147200,95100,95100,95200,95100,34
20240318,115300,3856911900,95100,95100,95100,95000,50
20240318,115200,3852160400,95100,95100,95200,95000,172
20240318,115100,3835802800,95100,95200,95200,95100,161
20240318,115000,3820491500,95200,95200,95200,95100,126
20240318,114900,3808506700,95200,95200,95200,95100,24
20240318,114800,3806222000,95100,95200,95200,95100,13
20240318,114700,3804984500,95200,95200,95200,95200,15
20240318,114600,3803556500,95100,95200,95200,95100,10
20240318,114500,3802604600,95200,95200,95300,95200,136
20240318,114400,3789655500,95300,95300,95300,95200,41
20240318,114300,3785749500,95200,95200,95200,95100,57
20240318,114200,3780324700,95100,95200,95200,95100,40
20240318,114100,3776517100,95200,95200,95200,95100,244
20240318,114000,3753302400,95100,95200,95200,95100,20
20240318,113900,3751400200,95200,95100,95200,95100,17
20240318,113800,3749781900,95100,95300,95300,95100,24
20240318,113700,3747496300,95200,95200,95300,95200,3
20240318,113600,3747210600,95200,95200,95200,95100,181
20240318,113500,3729979700,95300,95200,95300,95200,63
20240318,113400,3723981900,95200,95300,95400,95200,88
20240318,113300,3715595500,95300,95400,95400,95300,24
20240318,113200,3713308200,95400,95300,95400,95300,68
20240318,113100,3706827200,95300,95400,95400,95300,151
20240318,113000,3692436800,95300,95300,95400,95300,105
20240318,112900,3682429900,95300,95400,95400,95300,245
20240318,112800,3659067400,95400,95300,95400,95300,778
20240318,112700,3584847400,95400,95300,95400,95300,23
20240318,112600,3582654000,95400,95300,95400,95200,353
20240318,112500,3549004400,95200,95200,95300,95200,71
20240318,112400,3542240000,95200,95100,95300,95100,1012
20240318,112300,3445896900,95100,95200,95200,95100,54
20240318,112200,3440761200,95100,95200,95200,95100,67
20240318,112100,3434384200,95200,95200,95200,95100,386
20240318,112000,3397637100,95200,95100,95200,95100,9
20240318,111900,3396780500,95200,95100,95200,95100,28
20240318,111800,3394117000,95200,95000,95200,95000,153
20240318,111700,3379566800,95000,95100,95100,95000,35
20240318,111600,3376238700,95100,95000,95100,95000,25
20240318,111500,3373861900,95000,95100,95100,95000,179
20240318,111400,3356840200,95100,94900,95100,94900,503
20240318,111300,3309048100,95000,94900,95000,94900,54
20240318,111200,3303918200,94900,94900,94900,94900,43
20240318,111100,3299837500,95000,94900,95000,94900,22
20240318,111000,3297747600,94900,95000,95000,94900,3
20240318,110900,3297462700,94900,95100,95100,94900,12
20240318,110800,3296322300,95100,95000,95100,94900,41
20240318,110700,3292427000,95000,95100,95100,95000,19
20240318,110600,3290620500,95100,95200,95200,95000,62
20240318,110500,3284723600,95100,95100,95100,95000,225
20240318,110400,3263326200,95100,95000,95100,95000,7
20240318,110300,3262661000,95000,95000,95000,95000,29
20240318,110200,3259906000,95000,95000,95100,94900,838
20240318,110100,3180295700,94900,95000,95200,94900,381
20240318,110000,3144081600,95100,94900,95100,94700,660
20240318,105900,3081398500,94800,94800,94800,94800,689
20240318,105800,3016081300,94800,94800,94800,94800,2
20240318,105700,3015891700,94800,94900,94900,94800,43
20240318,105600,3011811400,94800,94700,94900,94700,51
20240318,105500,3006976100,94700,94700,94800,94500,622
20240318,105400,2948162500,94600,94600,94600,94500,100
20240318,105300,2938702700,94600,94600,94600,94500,31
20240318,105200,2935770200,94600,94600,94700,94600,63
20240318,105100,2929810300,94600,94700,94700,94600,71
20240318,105000,2923086800,94700,94600,94700,94600,154
20240318,104900,2908504200,94700,94700,94700,94700,10
20240318,104800,2907557200,94700,94700,94700,94700,86
20240318,104700,2899413000,94700,94700,94700,94700,103
20240318,104600,2889658900,94700,95100,95100,94700,320
20240318,104500,2859333300,95100,94800,95100,94800,1136
20240318,104400,2751428700,94800,94700,94800,94700,676
20240318,104300,2687374200,94700,94800,94900,94700,42
20240318,104200,2683392800,94800,94900,94900,94800,129
20240318,104100,2671160000,94800,94800,94900,94800,75
20240318,104000,2664045800,94900,94900,95000,94900,63
20240318,103900,2658067000,94800,94900,95000,94700,213
20240318,103800,2637874100,94900,94900,95000,94900,271
20240318,103700,2612155300,94900,94800,94900,94800,39
20240318,103600,2608457100,94800,94600,94800,94500,473
20240318,103500,2563714500,94500,94500,94500,94500,103
20240318,103400,2553981000,94500,94500,94600,94500,89
20240318,103300,2545570400,94500,94400,94500,94400,53
20240318,103200,2540562900,94500,94500,94500,94400,117
20240318,103100,2529506700,94500,94300,94500,94300,339
20240318,103000,2497521800,94400,94400,94400,94400,165
20240318,102900,2481945800,94400,94500,94500,94400,6
20240318,102800,2481378900,94500,94600,94600,94500,141
20240318,102700,2468047000,94600,94700,94700,94600,49
20240318,102600,2463410600,94600,94600,94600,94600,0
20240318,102500,2463410600,94600,94600,94600,94600,23
20240318,102400,2461234800,94500,94400,94500,94400,80
20240318,102300,2453680800,94600,94400,94600,94400,76
20240318,102200,2446498300,94400,94400,94400,94400,70
20240318,102100,2439890300,94400,94400,94500,94400,291
20240318,102000,2412418900,94400,94400,94400,94400,0
20240318,101900,2412418900,94400,94500,94500,94400,8
20240318,101800,2411663500,94500,94500,94500,94400,18
20240318,101700,2409963300,94500,94600,94600,94500,43
20240318,101600,2405898500,94500,94700,94700,94500,438
20240318,101500,2364494900,94700,94700,94700,94700,129
20240318,101400,2352278600,94700,94800,94800,94700,91
20240318,101300,2343656200,94700,94700,94700,94600,179
20240318,101200,2326714100,94600,94700,94700,94600,56
20240318,101100,2321412100,94600,94600,94700,94600,235
20240318,101000,2299160500,94600,94600,94600,94600,61
20240318,100900,2293389900,94600,94600,94600,94600,42
20240318,100800,2289416700,94600,94600,94600,94500,67
20240318,100700,2283079400,94600,94600,94600,94500,103
20240318,100600,2273336200,94600,94500,94600,94500,230
20240318,100500,2251597400,94400,94500,94600,94400,719
20240318,100400,2183715400,94500,94600,94700,94500,310
20240318,100300,2154401400,94600,94900,94900,94600,601
20240318,100200,2097429100,95000,94900,95000,94900,200
20240318,100100,2078448900,95000,95100,95100,95000,168
20240318,100000,2062487900,95100,95000,95100,95000,98
20240318,095900,2053169700,95000,95000,95000,95000,40
20240318,095800,2049369700,95000,95100,95100,95000,348
20240318,095700,2016308600,95100,95100,95100,95100,324
20240318,095600,1985496200,95100,95000,95100,95000,1002
20240318,095500,1890284400,95000,95000,95000,94900,13
20240318,095400,1889050400,94900,94900,94900,94900,28
20240318,095300,1886393200,94900,94900,94900,94900,250
20240318,095200,1862668200,94900,95000,95000,94900,139
20240318,095100,1849464100,95000,95200,95200,95000,157
20240318,095000,1834533400,95200,95100,95200,95100,66
20240318,094900,1828253700,95100,95100,95100,95100,488
20240318,094800,1781844900,95100,95000,95100,95000,160
20240318,094700,1766644500,95100,94900,95100,94900,111
20240318,094600,1756098600,94900,95100,95100,94900,432
20240318,094500,1715042800,95100,95300,95400,95100,364
20240318,094400,1680381200,95300,95300,95400,95300,324
20240318,094300,1649500900,95400,95300,95400,95300,61
20240318,094200,1643687200,95300,95300,95300,95300,530
20240318,094100,1593178200,95300,95200,95300,95200,199
20240318,094000,1574232800,95200,95200,95300,95200,27
20240318,093900,1571661400,95200,95300,95400,95200,177
20240318,093800,1554793200,95400,95300,95400,95200,608
20240318,093700,1496822100,95300,95100,95300,95000,335
20240318,093600,1464940000,95000,95000,95200,95000,524
20240318,093500,1415106400,95000,95000,95100,94900,170
20240318,093400,1398958400,95000,95100,95100,95000,179
20240318,093300,1381952300,95100,95200,95300,95100,302
20240318,093200,1353202700,95300,95400,95400,95300,880
20240318,093100,1269312100,95400,95300,95400,95200,358
20240318,093000,1235173600,95300,95400,95400,95300,412
20240318,092900,1195886400,95400,95300,95500,95300,651
20240318,092800,1133781200,95300,95000,95300,95000,478
20240318,092700,1088296100,95000,94800,95000,94800,511
20240318,092600,1039765800,94800,94700,94900,94700,266
20240318,092500,1014539400,94700,94800,94800,94600,181
20240318,092400,997400300,94800,94900,94900,94700,376
20240318,092300,961757300,94900,94800,95000,94800,204
20240318,092200,942387800,94800,94800,94900,94800,223
20240318,092100,921231800,94800,94800,94900,94500,201
20240318,092000,902199700,94800,94400,94900,94400,863
20240318,091900,820561600,94500,94500,94500,94500,50
20240318,091800,815836600,94200,94300,94300,94200,125
20240318,091700,804049200,94300,94300,94300,94200,143
20240318,091600,790571200,94300,94300,94500,94300,87
20240318,091500,782361000,94300,94300,94300,94300,286
20240318,091400,755391200,94300,94400,94500,94300,416
20240318,091300,716112000,94400,94500,94500,94400,229
20240318,091200,694489100,94500,94200,94600,94200,637
20240318,091100,634338700,94000,94000,94200,94000,1526
20240318,091000,490764500,94100,94200,94200,93900,523
20240318,090900,441540600,94000,93800,94000,93800,735
20240318,090800,372586600,93600,93600,93700,93600,33
20240318,090700,369497000,93500,93600,93600,93500,248
20240318,090600,346295900,93600,93800,93800,93600,180
20240318,090500,329437400,93800,93900,94100,93800,680
20240318,090400,265554700,94000,94300,94500,94000,744
20240318,090300,195428300,94300,94100,94300,94000,82
20240318,090200,187704400,94100,93900,94100,93800,365
20240318,090100,153442700,93900,94000,94100,93600,573
20240318,090000,99609900,93900,94000,94000,93900,1060