KissMeData/199800/min/candle-20240318.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240318,203200,25763538700,76100,76100,76100,76100,114
20240318,203100,25763538700,76100,76100,76100,76100,0
20240318,203000,25763538700,76100,76100,76100,76100,0
20240318,202900,25763538700,76100,76100,76100,76100,0
20240318,202800,25763538700,76100,76100,76100,76100,0
20240318,202700,25763538700,76100,76100,76100,76100,0
20240318,202600,25763538700,76100,76100,76100,76100,0
20240318,202500,25763538700,76100,76100,76100,76100,0
20240318,202400,25763538700,76100,76100,76100,76100,0
20240318,202300,25763538700,76100,76100,76100,76100,0
20240318,202200,25763538700,76100,76100,76100,76100,0
20240318,202100,25763538700,76100,76100,76100,76100,0
20240318,202000,25763538700,76100,76100,76100,76100,0
20240318,201900,25763538700,76100,76100,76100,76100,0
20240318,201800,25763538700,76100,76100,76100,76100,0
20240318,201700,25763538700,76100,76100,76100,76100,0
20240318,201600,25763538700,76100,76100,76100,76100,0
20240318,201500,25763538700,76100,76100,76100,76100,0
20240318,201400,25763538700,76100,76100,76100,76100,0
20240318,201300,25763538700,76100,76100,76100,76100,0
20240318,201200,25763538700,76100,76100,76100,76100,0
20240318,201100,25763538700,76100,76100,76100,76100,0
20240318,201000,25763538700,76100,76100,76100,76100,0
20240318,200900,25763538700,76100,76100,76100,76100,0
20240318,200800,25763538700,76100,76100,76100,76100,0
20240318,200700,25763538700,76100,76100,76100,76100,0
20240318,200600,25763538700,76100,76100,76100,76100,0
20240318,200500,25763538700,76100,76100,76100,76100,0
20240318,200400,25763538700,76100,76100,76100,76100,0
20240318,200300,25763538700,76100,76100,76100,76100,0
20240318,200200,25763538700,76100,76100,76100,76100,114
20240318,200100,25763538700,76100,76100,76100,76100,0
20240318,200000,25763538700,76100,76100,76100,76100,0
20240318,195900,25763538700,76100,76100,76100,76100,0
20240318,195800,25763538700,76100,76100,76100,76100,0
20240318,195700,25763538700,76100,76100,76100,76100,0
20240318,195600,25763538700,76100,76100,76100,76100,0
20240318,195500,25763538700,76100,76100,76100,76100,0
20240318,195400,25763538700,76100,76100,76100,76100,0
20240318,195300,25763538700,76100,76100,76100,76100,0
20240318,195200,25763538700,76100,76100,76100,76100,0
20240318,195100,25763538700,76100,76100,76100,76100,0
20240318,195000,25763538700,76100,76100,76100,76100,0
20240318,194900,25763538700,76100,76100,76100,76100,0
20240318,194800,25763538700,76100,76100,76100,76100,0
20240318,194700,25763538700,76100,76100,76100,76100,0
20240318,194600,25763538700,76100,76100,76100,76100,0
20240318,194500,25763538700,76100,76100,76100,76100,0
20240318,194400,25763538700,76100,76100,76100,76100,0
20240318,194300,25763538700,76100,76100,76100,76100,0
20240318,194200,25763538700,76100,76100,76100,76100,0
20240318,194100,25763538700,76100,76100,76100,76100,0
20240318,194000,25763538700,76100,76100,76100,76100,0
20240318,193900,25763538700,76100,76100,76100,76100,0
20240318,193800,25763538700,76100,76100,76100,76100,0
20240318,193700,25763538700,76100,76100,76100,76100,0
20240318,193600,25763538700,76100,76100,76100,76100,0
20240318,193500,25763538700,76100,76100,76100,76100,0
20240318,193400,25763538700,76100,76100,76100,76100,0
20240318,193300,25763538700,76100,76100,76100,76100,0
20240318,193200,25763538700,76100,76100,76100,76100,114
20240318,193100,25763538700,76100,76100,76100,76100,0
20240318,193000,25763538700,76100,76100,76100,76100,0
20240318,192900,25763538700,76100,76100,76100,76100,0
20240318,192800,25763538700,76100,76100,76100,76100,0
20240318,192700,25763538700,76100,76100,76100,76100,0
20240318,192600,25763538700,76100,76100,76100,76100,0
20240318,192500,25763538700,76100,76100,76100,76100,0
20240318,192400,25763538700,76100,76100,76100,76100,0
20240318,192300,25763538700,76100,76100,76100,76100,0
20240318,192200,25763538700,76100,76100,76100,76100,0
20240318,192100,25763538700,76100,76100,76100,76100,0
20240318,192000,25763538700,76100,76100,76100,76100,0
20240318,191900,25763538700,76100,76100,76100,76100,0
20240318,191800,25763538700,76100,76100,76100,76100,0
20240318,191700,25763538700,76100,76100,76100,76100,0
20240318,191600,25763538700,76100,76100,76100,76100,0
20240318,191500,25763538700,76100,76100,76100,76100,0
20240318,191400,25763538700,76100,76100,76100,76100,0
20240318,191300,25763538700,76100,76100,76100,76100,0
20240318,191200,25763538700,76100,76100,76100,76100,0
20240318,191100,25763538700,76100,76100,76100,76100,0
20240318,191000,25763538700,76100,76100,76100,76100,0
20240318,190900,25763538700,76100,76100,76100,76100,0
20240318,190800,25763538700,76100,76100,76100,76100,0
20240318,190700,25763538700,76100,76100,76100,76100,0
20240318,190600,25763538700,76100,76100,76100,76100,0
20240318,190500,25763538700,76100,76100,76100,76100,0
20240318,190400,25763538700,76100,76100,76100,76100,0
20240318,190300,25763538700,76100,76100,76100,76100,0
20240318,190200,25763538700,76100,76100,76100,76100,114
20240318,190100,25763538700,76100,76100,76100,76100,0
20240318,190000,25763538700,76100,76100,76100,76100,0
20240318,185900,25763538700,76100,76100,76100,76100,0
20240318,185800,25763538700,76100,76100,76100,76100,0
20240318,185700,25763538700,76100,76100,76100,76100,0
20240318,185600,25763538700,76100,76100,76100,76100,0
20240318,185500,25763538700,76100,76100,76100,76100,0
20240318,185400,25763538700,76100,76100,76100,76100,0
20240318,185300,25763538700,76100,76100,76100,76100,0
20240318,185200,25763538700,76100,76100,76100,76100,0
20240318,185100,25763538700,76100,76100,76100,76100,0
20240318,185000,25763538700,76100,76100,76100,76100,0
20240318,184900,25763538700,76100,76100,76100,76100,0
20240318,184800,25763538700,76100,76100,76100,76100,0
20240318,184700,25763538700,76100,76100,76100,76100,0
20240318,184600,25763538700,76100,76100,76100,76100,0
20240318,184500,25763538700,76100,76100,76100,76100,0
20240318,184400,25763538700,76100,76100,76100,76100,0
20240318,184300,25763538700,76100,76100,76100,76100,0
20240318,184200,25763538700,76100,76100,76100,76100,0
20240318,184100,25763538700,76100,76100,76100,76100,0
20240318,184000,25763538700,76100,76100,76100,76100,0
20240318,183900,25763538700,76100,76100,76100,76100,0
20240318,183800,25763538700,76100,76100,76100,76100,0
20240318,183700,25763538700,76100,76100,76100,76100,0
20240318,183600,25763538700,76100,76100,76100,76100,0
20240318,183500,25763538700,76100,76100,76100,76100,0
20240318,183400,25763538700,76100,76100,76100,76100,0
20240318,183300,25763538700,76100,76100,76100,76100,0
20240318,183200,25763538700,76100,76100,76100,76100,114
20240318,183100,25763538700,76100,76100,76100,76100,0
20240318,183000,25763538700,76100,76100,76100,76100,0
20240318,182900,25763538700,76100,76100,76100,76100,0
20240318,182800,25763538700,76100,76100,76100,76100,0
20240318,182700,25763538700,76100,76100,76100,76100,0
20240318,182600,25763538700,76100,76100,76100,76100,0
20240318,182500,25763538700,76100,76100,76100,76100,0
20240318,182400,25763538700,76100,76100,76100,76100,0
20240318,182300,25763538700,76100,76100,76100,76100,0
20240318,182200,25763538700,76100,76100,76100,76100,0
20240318,182100,25763538700,76100,76100,76100,76100,0
20240318,182000,25763538700,76100,76100,76100,76100,0
20240318,181900,25763538700,76100,76100,76100,76100,0
20240318,181800,25763538700,76100,76100,76100,76100,0
20240318,181700,25763538700,76100,76100,76100,76100,0
20240318,181600,25763538700,76100,76100,76100,76100,0
20240318,181500,25763538700,76100,76100,76100,76100,0
20240318,181400,25763538700,76100,76100,76100,76100,0
20240318,181300,25763538700,76100,76100,76100,76100,0
20240318,181200,25763538700,76100,76100,76100,76100,0
20240318,181100,25763538700,76100,76100,76100,76100,0
20240318,181000,25763538700,76100,76100,76100,76100,0
20240318,180900,25763538700,76100,76100,76100,76100,0
20240318,180800,25763538700,76100,76100,76100,76100,0
20240318,180700,25763538700,76100,76100,76100,76100,0
20240318,180600,25763538700,76100,76100,76100,76100,0
20240318,180500,25763538700,76100,76100,76100,76100,0
20240318,180400,25763538700,76100,76100,76100,76100,0
20240318,180300,25763538700,76100,76100,76100,76100,0
20240318,180200,25763538700,76100,76100,76100,76100,114
20240318,180100,25763538700,76100,76100,76100,76100,0
20240318,180000,25763538700,76100,76100,76100,76100,0
20240318,175900,25763538700,76100,76100,76100,76100,0
20240318,175800,25763538700,76100,76100,76100,76100,0
20240318,175700,25763538700,76100,76100,76100,76100,0
20240318,175600,25763538700,76100,76100,76100,76100,0
20240318,175500,25763538700,76100,76100,76100,76100,0
20240318,175400,25763538700,76100,76100,76100,76100,0
20240318,175300,25763538700,76100,76100,76100,76100,0
20240318,175200,25763538700,76100,76100,76100,76100,0
20240318,175100,25763538700,76100,76100,76100,76100,0
20240318,175000,25763538700,76100,76100,76100,76100,0
20240318,174900,25763538700,76100,76100,76100,76100,0
20240318,174800,25763538700,76100,76100,76100,76100,0
20240318,174700,25763538700,76100,76100,76100,76100,0
20240318,174600,25763538700,76100,76100,76100,76100,0
20240318,174500,25763538700,76100,76100,76100,76100,0
20240318,174400,25763538700,76100,76100,76100,76100,0
20240318,174300,25763538700,76100,76100,76100,76100,0
20240318,174200,25763538700,76100,76100,76100,76100,0
20240318,174100,25763538700,76100,76100,76100,76100,0
20240318,174000,25763538700,76100,76100,76100,76100,0
20240318,173900,25763538700,76100,76100,76100,76100,0
20240318,173800,25763538700,76100,76100,76100,76100,0
20240318,173700,25763538700,76100,76100,76100,76100,0
20240318,173600,25763538700,76100,76100,76100,76100,0
20240318,173500,25763538700,76100,76100,76100,76100,0
20240318,173400,25763538700,76100,76100,76100,76100,0
20240318,173300,25763538700,76100,76100,76100,76100,0
20240318,173200,25763538700,76100,76100,76100,76100,114
20240318,173100,25763538700,76100,76100,76100,76100,0
20240318,173000,25763538700,76100,76100,76100,76100,0
20240318,172900,25763538700,76100,76100,76100,76100,0
20240318,172800,25763538700,76100,76100,76100,76100,0
20240318,172700,25763538700,76100,76100,76100,76100,0
20240318,172600,25763538700,76100,76100,76100,76100,0
20240318,172500,25763538700,76100,76100,76100,76100,0
20240318,172400,25763538700,76100,76100,76100,76100,0
20240318,172300,25763538700,76100,76100,76100,76100,0
20240318,172200,25763538700,76100,76100,76100,76100,0
20240318,172100,25763538700,76100,76100,76100,76100,0
20240318,172000,25763538700,76100,76100,76100,76100,0
20240318,171900,25763538700,76100,76100,76100,76100,0
20240318,171800,25763538700,76100,76100,76100,76100,0
20240318,171700,25763538700,76100,76100,76100,76100,0
20240318,171600,25763538700,76100,76100,76100,76100,0
20240318,171500,25763538700,76100,76100,76100,76100,0
20240318,171400,25763538700,76100,76100,76100,76100,0
20240318,171300,25763538700,76100,76100,76100,76100,0
20240318,171200,25763538700,76100,76100,76100,76100,0
20240318,171100,25763538700,76100,76100,76100,76100,0
20240318,171000,25763538700,76100,76100,76100,76100,0
20240318,170900,25763538700,76100,76100,76100,76100,0
20240318,170800,25763538700,76100,76100,76100,76100,0
20240318,170700,25763538700,76100,76100,76100,76100,0
20240318,170600,25763538700,76100,76100,76100,76100,0
20240318,170500,25763538700,76100,76100,76100,76100,0
20240318,170400,25763538700,76100,76100,76100,76100,0
20240318,170300,25763538700,76100,76100,76100,76100,0
20240318,170200,25763538700,76100,76100,76100,76100,114
20240318,170100,25763538700,76100,76100,76100,76100,0
20240318,170000,25763538700,76100,76100,76100,76100,0
20240318,165900,25763538700,76100,76100,76100,76100,0
20240318,165800,25763538700,76100,76100,76100,76100,0
20240318,165700,25763538700,76100,76100,76100,76100,0
20240318,165600,25763538700,76100,76100,76100,76100,0
20240318,165500,25763538700,76100,76100,76100,76100,0
20240318,165400,25763538700,76100,76100,76100,76100,0
20240318,165300,25763538700,76100,76100,76100,76100,0
20240318,165200,25763538700,76100,76100,76100,76100,0
20240318,165100,25763538700,76100,76100,76100,76100,0
20240318,165000,25763538700,76100,76100,76100,76100,0
20240318,164900,25763538700,76100,76100,76100,76100,0
20240318,164800,25763538700,76100,76100,76100,76100,0
20240318,164700,25763538700,76100,76100,76100,76100,0
20240318,164600,25763538700,76100,76100,76100,76100,0
20240318,164500,25763538700,76100,76100,76100,76100,0
20240318,164400,25763538700,76100,76100,76100,76100,0
20240318,164300,25763538700,76100,76100,76100,76100,0
20240318,164200,25763538700,76100,76100,76100,76100,0
20240318,164100,25763538700,76100,76100,76100,76100,0
20240318,164000,25763538700,76100,76100,76100,76100,0
20240318,163900,25763538700,76100,76100,76100,76100,0
20240318,163800,25763538700,76100,76100,76100,76100,0
20240318,163700,25763538700,76100,76100,76100,76100,0
20240318,163600,25763538700,76100,76100,76100,76100,0
20240318,163500,25763538700,76100,76100,76100,76100,0
20240318,163400,25763538700,76100,76100,76100,76100,0
20240318,163300,25763538700,76100,76100,76100,76100,0
20240318,163200,25763538700,76100,76100,76100,76100,114
20240318,163100,25763538700,76100,76100,76100,76100,0
20240318,163000,25763538700,76100,76100,76100,76100,0
20240318,162900,25763538700,76100,76100,76100,76100,0
20240318,162800,25763538700,76100,76100,76100,76100,0
20240318,162700,25763538700,76100,76100,76100,76100,0
20240318,162600,25763538700,76100,76100,76100,76100,0
20240318,162500,25763538700,76100,76100,76100,76100,0
20240318,162400,25763538700,76100,76100,76100,76100,0
20240318,162300,25763538700,76100,76100,76100,76100,0
20240318,162200,25763538700,76100,76100,76100,76100,0
20240318,162100,25763538700,76100,76100,76100,76100,0
20240318,162000,25763538700,76100,76100,76100,76100,0
20240318,161900,25763538700,76100,76100,76100,76100,0
20240318,161800,25763538700,76100,76100,76100,76100,0
20240318,161700,25763538700,76100,76100,76100,76100,0
20240318,161600,25763538700,76100,76100,76100,76100,0
20240318,161500,25763538700,76100,76100,76100,76100,0
20240318,161400,25763538700,76100,76100,76100,76100,0
20240318,161300,25763538700,76100,76100,76100,76100,0
20240318,161200,25763538700,76100,76100,76100,76100,0
20240318,161100,25763538700,76100,76100,76100,76100,0
20240318,161000,25763538700,76100,76100,76100,76100,0
20240318,160900,25763538700,76100,76100,76100,76100,0
20240318,160800,25763538700,76100,76100,76100,76100,0
20240318,160700,25763538700,76100,76100,76100,76100,0
20240318,160600,25763538700,76100,76100,76100,76100,0
20240318,160500,25763538700,76100,76100,76100,76100,0
20240318,160400,25763538700,76100,76100,76100,76100,0
20240318,160300,25763538700,76100,76100,76100,76100,0
20240318,160200,25763538700,76100,76100,76100,76100,114
20240318,160100,25763538700,76100,76100,76100,76100,0
20240318,160000,25763538700,76100,76100,76100,76100,0
20240318,155900,25763538700,76100,76100,76100,76100,0
20240318,155800,25763538700,76100,76100,76100,76100,0
20240318,155700,25763538700,76100,76100,76100,76100,0
20240318,155600,25763538700,76100,76100,76100,76100,0
20240318,155500,25763538700,76100,76100,76100,76100,0
20240318,155400,25763538700,76100,76100,76100,76100,0
20240318,155300,25763538700,76100,76100,76100,76100,0
20240318,155200,25763538700,76100,76100,76100,76100,0
20240318,155100,25763538700,76100,76100,76100,76100,0
20240318,155000,25763538700,76100,76100,76100,76100,0
20240318,154900,25763538700,76100,76100,76100,76100,0
20240318,154800,25763538700,76100,76100,76100,76100,0
20240318,154700,25763538700,76100,76100,76100,76100,0
20240318,154600,25763538700,76100,76100,76100,76100,0
20240318,154500,25763538700,76100,76100,76100,76100,0
20240318,154400,25763538700,76100,76100,76100,76100,0
20240318,154300,25763538700,76100,76100,76100,76100,0
20240318,154200,25763538700,76100,76100,76100,76100,0
20240318,154100,25763538700,76100,76100,76100,76100,0
20240318,154000,25763538700,76100,76100,76100,76100,0
20240318,153900,25763538700,76100,76100,76100,76100,0
20240318,153800,25763538700,76100,76100,76100,76100,0
20240318,153700,25763538700,76100,76100,76100,76100,0
20240318,153600,25763538700,76100,76100,76100,76100,0
20240318,153500,25763538700,76100,76100,76100,76100,0
20240318,153400,25763538700,76100,76100,76100,76100,0
20240318,153300,25763538700,76100,76100,76100,76100,0
20240318,153200,25763538700,76100,76100,76100,76100,114
20240318,153100,25763538700,76100,76100,76100,76100,0
20240318,153000,25763538700,76100,76100,76100,76100,114
20240318,152900,25754863300,76100,76100,76100,76100,0
20240318,152800,25754863300,76100,76100,76100,76100,0
20240318,152700,25754863300,76100,76100,76100,76100,0
20240318,152600,25754863300,76100,76100,76100,76100,0
20240318,152500,25754863300,76100,76100,76100,76100,0
20240318,152400,25754863300,76100,76100,76100,76100,0
20240318,152300,25754863300,76100,76100,76100,76100,0
20240318,152200,25754863300,76100,76100,76100,76100,0
20240318,152100,25754863300,76100,76100,76100,76100,0
20240318,152000,25754863300,76100,76100,76100,76100,0
20240318,151900,25754863300,76100,76100,76100,76100,1
20240318,151800,25754787200,76100,76100,76100,76100,3
20240318,151700,25754558900,76100,76100,76100,76100,3
20240318,151600,25754330600,76100,76100,76100,76100,17
20240318,151500,25753036900,76100,76100,76100,76100,0
20240318,151400,25753036900,76100,76100,76100,76100,7
20240318,151300,25752504200,76100,76100,76100,76100,0
20240318,151200,25752504200,76100,76100,76100,76100,51
20240318,151100,25748623100,76100,76100,76100,76100,17
20240318,151000,25747329400,76100,76100,76100,76100,42
20240318,150900,25744133200,76100,76100,76100,76100,0
20240318,150800,25744133200,76100,76100,76100,76100,0
20240318,150700,25744133200,76100,76100,76100,76100,1
20240318,150600,25744057100,76100,76100,76100,76100,20
20240318,150500,25742535100,76100,76100,76100,76100,2
20240318,150400,25742382900,76100,76100,76100,76100,7
20240318,150300,25741850200,76100,76100,76100,76100,5
20240318,150200,25741469700,76100,76100,76100,76100,31
20240318,150100,25739110600,76100,76100,76100,76100,30
20240318,150000,25736827600,76100,76100,76100,76100,0
20240318,145900,25736827600,76100,76100,76100,76100,1
20240318,145800,25736751500,76100,76100,76100,76100,56
20240318,145700,25732489900,76100,76100,76100,76100,61
20240318,145600,25727847800,76100,76100,76100,76100,1
20240318,145500,25727771700,76100,76100,76100,76100,7
20240318,145400,25727239000,76100,76100,76100,76100,0
20240318,145300,25727239000,76100,76100,76100,76100,5
20240318,145200,25726858500,76100,76100,76100,76100,56
20240318,145100,25722596900,76100,76100,76100,76100,3
20240318,145000,25722368600,76100,76100,76100,76100,65
20240318,144900,25717422100,76100,76100,76100,76100,67
20240318,144800,25712323400,76100,76100,76100,76100,8
20240318,144700,25711714600,76100,76100,76100,76100,5
20240318,144600,25711334100,76100,76100,76100,76100,5
20240318,144500,25710953600,76100,76100,76100,76100,62
20240318,144400,25706235400,76100,76100,76100,76100,18
20240318,144300,25704865600,76100,76100,76100,76100,110
20240318,144200,25696494600,76100,76100,76100,76100,49
20240318,144100,25692765700,76100,76100,76100,76100,11
20240318,144000,25691928600,76100,76100,76100,76100,9
20240318,143900,25691243700,76100,76100,76100,76100,33
20240318,143800,25688732400,76100,76100,76100,76100,12
20240318,143700,25687819200,76100,76100,76100,76100,28
20240318,143600,25685688400,76100,76100,76100,76100,0
20240318,143500,25685688400,76100,76100,76100,76100,9
20240318,143400,25685003500,76100,76100,76100,76100,1
20240318,143300,25684927400,76100,76100,76100,76100,1
20240318,143200,25684851300,76100,76100,76100,76100,5
20240318,143100,25684470800,76100,76100,76100,76100,16
20240318,143000,25683253200,76100,76100,76100,76100,0
20240318,142900,25683253200,76100,76100,76100,76100,7
20240318,142800,25682720500,76100,76100,76100,76100,2
20240318,142700,25682568300,76100,76100,76100,76100,24
20240318,142600,25680741900,76100,76100,76100,76100,0
20240318,142500,25680741900,76100,76100,76100,76100,1
20240318,142400,25680665800,76100,76100,76100,76100,51
20240318,142300,25676784700,76100,76100,76100,76100,2
20240318,142200,25676632500,76100,76100,76100,76100,5
20240318,142100,25676252000,76100,76100,76100,76100,15
20240318,142000,25675110500,76100,76100,76100,76100,0
20240318,141900,25675110500,76100,76100,76100,76100,1
20240318,141800,25675034400,76100,76100,76100,76100,0
20240318,141700,25675034400,76100,76100,76100,76100,66
20240318,141600,25670011800,76100,76100,76100,76100,0
20240318,141500,25670011800,76100,76100,76100,76100,250
20240318,141400,25650986800,76100,76100,76100,76100,2
20240318,141300,25650834600,76100,76100,76100,76100,26
20240318,141200,25648856000,76100,76100,76100,76100,1
20240318,141100,25648779900,76100,76100,76100,76100,0
20240318,141000,25648779900,76100,76100,76100,76100,1
20240318,140900,25648703800,76100,76100,76100,76100,1
20240318,140800,25648627700,76100,76100,76100,76100,10
20240318,140700,25647866700,76100,76100,76100,76100,0
20240318,140600,25647866700,76100,76100,76100,76100,2
20240318,140500,25647714500,76100,76100,76100,76100,0
20240318,140400,25647714500,76100,76100,76100,76100,4
20240318,140300,25647410100,76100,76100,76100,76100,0
20240318,140200,25647410100,76100,76100,76100,76100,9
20240318,140100,25646725200,76100,76100,76100,76100,0
20240318,140000,25646725200,76100,76100,76100,76100,5
20240318,135900,25646344700,76100,76100,76100,76100,1
20240318,135800,25646268600,76100,76100,76100,76100,2
20240318,135700,25646116400,76100,76100,76100,76100,1
20240318,135600,25646040300,76100,76100,76100,76100,11
20240318,135500,25645203200,76100,76100,76100,76100,75
20240318,135400,25639495700,76100,76100,76100,76100,2
20240318,135300,25639343500,76100,76100,76100,76100,0
20240318,135200,25639343500,76100,76100,76100,76100,3
20240318,135100,25639115200,76100,76100,76100,76100,11
20240318,135000,25638278100,76100,76100,76100,76100,0
20240318,134900,25638278100,76100,76100,76100,76100,1
20240318,134800,25638202000,76100,76100,76100,76100,0
20240318,134700,25638202000,76100,76100,76100,76100,35
20240318,134600,25635538500,76100,76100,76100,76100,0
20240318,134500,25635538500,76100,76100,76100,76100,0
20240318,134400,25635538500,76100,76100,76100,76100,5
20240318,134300,25635158000,76100,76100,76100,76100,2
20240318,134200,25635005800,76100,76100,76100,76100,0
20240318,134100,25635005800,76100,76100,76100,76100,11
20240318,134000,25634168700,76100,76100,76100,76100,40
20240318,133900,25631124700,76100,76100,76100,76100,9
20240318,133800,25630439800,76100,76100,76100,76100,0
20240318,133700,25630439800,76100,76100,76100,76100,1
20240318,133600,25630363700,76100,76100,76100,76100,0
20240318,133500,25630363700,76100,76100,76100,76100,0
20240318,133400,25630363700,76100,76100,76100,76100,50
20240318,133300,25626558700,76100,76100,76100,76100,60
20240318,133200,25621992700,76100,76100,76100,76100,1
20240318,133100,25621916600,76100,76100,76100,76100,0
20240318,133000,25621916600,76100,76100,76100,76100,1
20240318,132900,25621840500,76100,76100,76100,76100,61
20240318,132800,25617198400,76100,76100,76100,76100,0
20240318,132700,25617198400,76100,76100,76100,76100,5
20240318,132600,25616817900,76100,76100,76100,76100,0
20240318,132500,25616817900,76100,76100,76100,76100,11
20240318,132400,25615980800,76100,76100,76100,76100,57
20240318,132300,25611643100,76100,76100,76100,76100,52
20240318,132200,25607685900,76100,76100,76100,76100,8
20240318,132100,25607077100,76100,76100,76100,76100,2
20240318,132000,25606924900,76100,76100,76100,76100,13
20240318,131900,25605935600,76100,76100,76100,76100,1
20240318,131800,25605859500,76100,76100,76100,76100,0
20240318,131700,25605859500,76100,76100,76100,76100,1
20240318,131600,25605783400,76100,76100,76100,76100,3
20240318,131500,25605555100,76100,76100,76100,76100,42
20240318,131400,25602358900,76100,76100,76100,76100,1
20240318,131300,25602282800,76100,76100,76100,76100,0
20240318,131200,25602282800,76100,76100,76100,76100,2
20240318,131100,25602130600,76100,76100,76100,76100,7
20240318,131000,25601597900,76100,76100,76100,76100,0
20240318,130900,25601597900,76100,76100,76100,76100,6
20240318,130800,25601141300,76100,76100,76100,76100,93
20240318,130700,25594064000,76100,76100,76100,76100,5
20240318,130600,25593683500,76100,76100,76100,76100,0
20240318,130500,25593683500,76100,76100,76100,76100,241
20240318,130400,25575343400,76100,76100,76100,76100,0
20240318,130300,25575343400,76100,76100,76100,76100,1
20240318,130200,25575267300,76100,76100,76100,76100,2
20240318,130100,25575115100,76100,76100,76100,76100,3
20240318,130000,25574886800,76100,76100,76100,76100,19
20240318,125900,25573440900,76100,76100,76100,76100,0
20240318,125800,25573440900,76100,76100,76100,76100,13
20240318,125700,25572451600,76100,76100,76100,76100,1
20240318,125600,25572375500,76100,76100,76100,76100,4
20240318,125500,25572071100,76100,76100,76100,76100,103
20240318,125400,25564232800,76100,76100,76100,76100,58
20240318,125300,25559819000,76100,76100,76100,76100,0
20240318,125200,25559819000,76100,76100,76100,76100,0
20240318,125100,25559819000,76100,76100,76100,76100,0
20240318,125000,25559819000,76100,76100,76100,76100,11
20240318,124900,25558981900,76100,76100,76100,76100,7
20240318,124800,25558449200,76100,76100,76100,76100,0
20240318,124700,25558449200,76100,76100,76100,76100,0
20240318,124600,25558449200,76100,76100,76100,76100,33
20240318,124500,25555937900,76100,76100,76100,76100,1
20240318,124400,25555861800,76100,76100,76100,76100,2
20240318,124300,25555709600,76100,76100,76100,76100,0
20240318,124200,25555709600,76100,76100,76100,76100,0
20240318,124100,25555709600,76100,76100,76100,76100,0
20240318,124000,25555709600,76100,76100,76100,76100,2
20240318,123900,25555557400,76100,76100,76100,76100,2
20240318,123800,25555405200,76100,76100,76100,76100,33
20240318,123700,25552893900,76100,76100,76100,76100,1
20240318,123600,25552817800,76100,76100,76100,76100,10
20240318,123500,25552056800,76100,76100,76100,76100,15
20240318,123400,25550915300,76100,76100,76100,76100,70
20240318,123300,25545588300,76100,76100,76100,76100,22
20240318,123200,25543914100,76100,76100,76100,76100,7
20240318,123100,25543381400,76100,76100,76100,76100,15
20240318,123000,25542239900,76100,76100,76100,76100,0
20240318,122900,25542239900,76100,76100,76100,76100,4
20240318,122800,25541935500,76100,76100,76100,76100,8
20240318,122700,25541326700,76100,76100,76100,76100,42
20240318,122600,25538130500,76100,76100,76100,76100,10
20240318,122500,25537369500,76100,76100,76100,76100,18
20240318,122400,25535999700,76100,76100,76100,76100,60
20240318,122300,25531433700,76100,76100,76100,76100,205
20240318,122200,25515833200,76100,76100,76100,76100,47
20240318,122100,25512256500,76100,76100,76100,76100,3
20240318,122000,25512028200,76100,76100,76100,76100,12
20240318,121900,25511115000,76100,76100,76100,76100,11
20240318,121800,25510277900,76100,76100,76100,76100,0
20240318,121700,25510277900,76100,76100,76100,76100,6
20240318,121600,25509821300,76100,76100,76100,76100,1
20240318,121500,25509745200,76100,76100,76100,76100,555
20240318,121400,25467509700,76100,76100,76100,76100,3
20240318,121300,25467281400,76100,76100,76100,76100,52
20240318,121200,25463324200,76100,76100,76100,76100,2
20240318,121100,25463172000,76100,76100,76100,76100,0
20240318,121000,25463172000,76100,76100,76100,76100,4
20240318,120900,25462867600,76100,76100,76100,76100,2
20240318,120800,25462715400,76100,76100,76100,76100,143
20240318,120700,25451833100,76100,76100,76100,76100,12
20240318,120600,25450919900,76100,76100,76100,76100,27
20240318,120500,25448865200,76100,76100,76100,76100,9
20240318,120400,25448180300,76100,76100,76100,76100,5
20240318,120300,25447799800,76100,76100,76100,76100,4
20240318,120200,25447495400,76100,76100,76100,76100,34
20240318,120100,25444908000,76100,76100,76100,76100,3
20240318,120000,25444679700,76100,76100,76100,76100,28
20240318,115900,25442548900,76100,76100,76100,76100,51
20240318,115800,25438667800,76100,76100,76100,76100,13
20240318,115700,25437678500,76100,76100,76100,76100,131
20240318,115600,25427709400,76100,76100,76100,76100,0
20240318,115500,25427709400,76100,76100,76100,76100,0
20240318,115400,25427709400,76100,76100,76100,76100,1
20240318,115300,25427633300,76100,76100,76100,76100,3
20240318,115200,25427405000,76100,76100,76100,76100,0
20240318,115100,25427405000,76100,76100,76100,76100,36
20240318,115000,25424665400,76100,76100,76100,76100,20
20240318,114900,25423143400,76100,76100,76100,76100,3
20240318,114800,25422915100,76100,76100,76100,76100,13
20240318,114700,25421925800,76100,76100,76100,76100,0
20240318,114600,25421925800,76100,76100,76100,76100,183
20240318,114500,25407999500,76100,76100,76100,76100,54
20240318,114400,25403890100,76100,76100,76100,76100,2
20240318,114300,25403737900,76100,76100,76100,76100,0
20240318,114200,25403737900,76100,76100,76100,76100,33
20240318,114100,25401226600,76100,76100,76100,76100,1
20240318,114000,25401150500,76100,76100,76100,76100,3
20240318,113900,25400922200,76100,76100,76100,76100,7
20240318,113800,25400389500,76100,76100,76100,76100,124
20240318,113700,25390953100,76100,76100,76100,76100,1
20240318,113600,25390877000,76100,76100,76100,76100,5
20240318,113500,25390496500,76100,76100,76100,76100,20
20240318,113400,25388974500,76100,76100,76100,76100,5
20240318,113300,25388594000,76100,76100,76100,76100,90
20240318,113200,25381745000,76100,76100,76100,76100,101
20240318,113100,25374058900,76100,76100,76100,76100,36
20240318,113000,25371319300,76100,76100,76100,76100,12
20240318,112900,25370406100,76100,76100,76100,76100,10
20240318,112800,25369645100,76100,76100,76100,76100,10
20240318,112700,25368884100,76100,76100,76100,76100,30
20240318,112600,25366601100,76100,76100,76100,76100,79
20240318,112500,25360589200,76100,76100,76100,76100,0
20240318,112400,25360589200,76100,76100,76100,76100,15
20240318,112300,25359447700,76100,76100,76100,76100,8
20240318,112200,25358838900,76100,76100,76100,76100,4
20240318,112100,25358534500,76100,76100,76100,76100,2
20240318,112000,25358382300,76100,76100,76100,76100,365
20240318,111900,25330605800,76100,76100,76100,76100,5
20240318,111800,25330225300,76100,76100,76100,76100,16
20240318,111700,25329007700,76100,76100,76100,76100,6
20240318,111600,25328551100,76100,76100,76100,76100,2
20240318,111500,25328398900,76100,76100,76100,76100,0
20240318,111400,25328398900,76100,76100,76100,76100,9
20240318,111300,25327714000,76100,76100,76100,76100,0
20240318,111200,25327714000,76100,76100,76100,76100,4
20240318,111100,25327409600,76100,76100,76100,76100,0
20240318,111000,25327409600,76100,76100,76100,76100,0
20240318,110900,25327409600,76100,76100,76100,76100,26
20240318,110800,25325431000,76100,76100,76100,76100,10
20240318,110700,25324670000,76100,76100,76100,76100,35
20240318,110600,25322006500,76100,76100,76100,76100,0
20240318,110500,25322006500,76100,76100,76100,76100,6
20240318,110400,25321549900,76100,76100,76100,76100,1
20240318,110300,25321473800,76100,76100,76100,76100,17
20240318,110200,25320180100,76100,76100,76100,76100,3
20240318,110100,25319951800,76100,76100,76100,76100,2
20240318,110000,25319799600,76100,76100,76100,76100,3
20240318,105900,25319571300,76100,76100,76100,76100,1
20240318,105800,25319495200,76100,76100,76100,76100,0
20240318,105700,25319495200,76100,76100,76100,76100,49
20240318,105600,25315766300,76100,76100,76100,76100,7
20240318,105500,25315233600,76100,76100,76100,76100,1
20240318,105400,25315157500,76100,76100,76100,76100,4
20240318,105300,25314853100,76100,76100,76100,76100,13
20240318,105200,25313863800,76100,76100,76100,76100,9
20240318,105100,25313178900,76100,76100,76100,76100,40
20240318,105000,25310134900,76100,76100,76100,76100,0
20240318,104900,25310134900,76100,76100,76100,76100,49
20240318,104800,25306406000,76100,76100,76100,76100,31
20240318,104700,25304046900,76100,76100,76100,76100,10
20240318,104600,25303285900,76100,76100,76100,76100,36
20240318,104500,25300546300,76100,76100,76100,76100,1
20240318,104400,25300470200,76100,76100,76100,76100,33
20240318,104300,25297958900,76100,76100,76100,76100,13
20240318,104200,25296969600,76100,76100,76100,76100,28
20240318,104100,25294838800,76100,76100,76100,76100,5
20240318,104000,25294458300,76100,76100,76100,76100,26
20240318,103900,25292479700,76100,76100,76100,76100,41
20240318,103800,25289359600,76100,76100,76100,76100,33
20240318,103700,25286848300,76100,76100,76100,76100,16
20240318,103600,25285630700,76100,76100,76100,76100,30
20240318,103500,25283347700,76100,76100,76100,76100,19
20240318,103400,25281901800,76100,76100,76100,76100,16
20240318,103300,25280684200,76100,76100,76100,76100,227
20240318,103200,25263409500,76100,76100,76100,76100,1349
20240318,103100,25160750600,76100,76100,76100,76100,6
20240318,103000,25160294000,76100,76100,76100,76100,223
20240318,102900,25143323700,76100,76100,76100,76100,182
20240318,102800,25129473500,76100,76100,76100,76100,585
20240318,102700,25084955000,76100,76100,76100,76100,15
20240318,102600,25083813500,76100,76100,76100,76100,191
20240318,102500,25069278400,76100,76100,76100,76100,8
20240318,102400,25068669600,76100,76100,76100,76100,522
20240318,102300,25028945400,76100,76100,76100,76100,13
20240318,102200,25027956100,76100,76100,76100,76100,35
20240318,102100,25025292600,76100,76100,76100,76100,6
20240318,102000,25024836000,76100,76100,76100,76100,17
20240318,101900,25023542300,76100,76100,76100,76100,60
20240318,101800,25018976300,76100,76100,76100,76100,108
20240318,101700,25010757500,76100,76100,76100,76100,51
20240318,101600,25006876400,76100,76100,76100,76100,13
20240318,101500,25005887100,76100,76100,76100,76100,40
20240318,101400,25002843100,76100,76100,76100,76100,108
20240318,101300,24994624300,76100,76100,76100,76100,36
20240318,101200,24991884700,76100,76100,76100,76100,44
20240318,101100,24988536300,76100,76100,76100,76100,61
20240318,101000,24983894200,76100,76100,76100,76100,20
20240318,100900,24982372200,76100,76100,76100,76100,30
20240318,100800,24980089200,76100,76100,76100,76100,15
20240318,100700,24978947700,76100,76100,76100,76100,805
20240318,100600,24917687200,76100,76100,76100,76100,2
20240318,100500,24917535000,76100,76100,76100,76100,104
20240318,100400,24909620600,76100,76100,76100,76100,83
20240318,100300,24903304300,76100,76100,76100,76100,170
20240318,100200,24890367300,76100,76100,76100,76100,26
20240318,100100,24888388700,76100,76100,76100,76100,24
20240318,100000,24886562300,76100,76100,76100,76100,36
20240318,095900,24883822700,76100,76100,76100,76100,159
20240318,095800,24871722800,76100,76100,76100,76100,335
20240318,095700,24846229300,76100,76100,76100,76100,353
20240318,095600,24819366000,76100,76100,76100,76100,282
20240318,095500,24797905800,76100,76100,76100,76100,311
20240318,095400,24774238700,76100,76100,76100,76100,138
20240318,095300,24763736900,76100,76100,76100,76100,309
20240318,095200,24740222000,76100,76100,76100,76100,417
20240318,095100,24708488300,76100,76100,76100,76100,274
20240318,095000,24687636900,76100,76100,76100,76100,168
20240318,094900,24674852100,76100,76100,76100,76100,147
20240318,094800,24663665400,76100,76100,76100,76100,77
20240318,094700,24657805700,76100,76100,76100,76100,433
20240318,094600,24624854400,76100,76100,76100,76100,217
20240318,094500,24608340700,76100,76100,76100,76100,36
20240318,094400,24605601100,76100,76100,76100,76100,21
20240318,094300,24604003000,76100,76100,76100,76100,449
20240318,094200,24569834100,76100,76100,76100,76100,367
20240318,094100,24541905400,76100,76100,76100,76100,117
20240318,094000,24533001700,76100,76100,76100,76100,1249
20240318,093900,24437952800,76100,76100,76100,76100,75
20240318,093800,24432245300,76100,76100,76100,76100,168
20240318,093700,24419460500,76100,76100,76100,76100,903
20240318,093600,24350742200,76100,76100,76100,76100,566
20240318,093500,24307669600,76100,76100,76100,76100,968
20240318,093400,24234004800,76100,76100,76100,76100,508
20240318,093300,24195346000,76100,76100,76100,76100,387
20240318,093200,24165895300,76100,76100,76100,76100,329
20240318,093100,24140858400,76100,76100,76100,76100,35937
20240318,093000,21406052700,76100,76100,76100,76100,5752
20240318,092900,20968325500,76100,76100,76100,76100,80
20240318,092800,20962237500,76100,76100,76100,76100,345
20240318,092700,20935983000,76100,76100,76100,76100,121
20240318,092600,20926774900,76100,76100,76100,76100,139
20240318,092500,20916197000,76100,76100,76100,76100,158
20240318,092400,20904173200,76100,76100,76100,76100,279
20240318,092300,20882941300,76100,76100,76100,76100,576
20240318,092200,20839107700,76100,76100,76100,76100,367
20240318,092100,20811179000,76100,76100,76100,76100,302
20240318,092000,20788196800,76100,76100,76100,76100,28800
20240318,091900,18596516800,76100,76100,76100,76100,1204
20240318,091800,18504892400,76100,76100,76100,76100,2294
20240318,091700,18330319000,76100,72700,76100,72700,28023
20240318,091600,16253648400,72800,76100,76100,72100,57665
20240318,091500,11882793400,76100,76100,76100,76100,699
20240318,091400,11829599500,76100,76100,76100,76100,1761
20240318,091300,11695587400,76100,76100,76100,76100,1579
20240318,091200,11575425500,76100,76100,76100,76100,20737
20240318,091100,9997339800,76100,76100,76100,76100,11522
20240318,091000,9120515600,76100,76100,76100,76100,4039
20240318,090900,8813147700,76100,76100,76100,76100,2899
20240318,090800,8592533800,76100,76100,76100,76100,1753
20240318,090700,8459130500,76100,76100,76100,76100,1222
20240318,090600,8366136300,76100,76100,76100,76100,1329
20240318,090500,8264999400,76100,76100,76100,76100,2969
20240318,090400,8039058500,76100,76100,76100,76100,3641
20240318,090300,7761978400,76100,76100,76100,72000,16064
20240318,090200,6545132700,76100,76100,76100,76100,86007
20240318,090100,0,58600,58600,58600,58600,0
20240318,090000,0,58600,58600,58600,58600,0